date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-03-15,33.5,63.5,30.0,59.97,25500,29.6751336170263,56.2498801397365,26.5747465227102,53.1229182988976,28786.728006841,0.0,1.0
2006-03-16,29.5,38.0,28.8,34.0,14700,26.131834080665,33.6613455954329,25.5117566618018,30.1180460590715,16594.702027473,0.0,1.0
2006-03-17,27.5,32.0,25.03,32.0,22000,24.3601843124843,28.3463962908908,22.1721968487812,28.3463962908908,24835.6084764903,0.0,1.0
2006-03-20,23.09,26.0,21.6,26.0,79100,20.4536965736459,23.0314469863488,19.1338174963513,23.0314469863488,89295.3013859264,0.0,1.0
2006-03-21,23.85,24.39,22.8,23.3,10700,21.1269234855546,21.6052689229634,20.1968073572597,20.6397197993049,12079.1368499293,0.0,1.0
2006-03-22,26.0,26.0,23.9,24.0,23200,23.0314469863488,23.0314469863488,21.1712147297591,21.2597972181681,26190.2780297533,0.0,1.0
2006-03-23,28.0,28.0,26.12,27.45,5600,24.8030967545295,24.8030967545295,23.1377459724396,24.3158930682798,6321.79124856115,0.0,1.0
2006-03-24,28.5,28.5,26.9,27.82,15400,25.2460091965746,25.2460091965746,23.8286893820301,24.6436482753932,17384.9259335432,0.0,1.0
2006-03-27,32.0,32.0,28.5,28.5,12600,28.3463962908908,28.3463962908908,25.2460091965746,25.2460091965746,14224.0303092626,0.0,1.0
2006-03-28,31.01,34.99,30.02,32.0,29100,27.4694296556414,30.9950126943209,26.592463020392,28.3463962908908,32850.7366666303,0.0,1.0
2006-03-29,33.4,33.89,31.64,31.64,9700,29.5865511286173,30.0206053218216,28.0274993326183,28.0274993326183,10950.2455555434,0.0,1.0
2006-03-30,33.49,34.48,32.75,33.6,13800,29.6662753681854,30.5432420034349,29.0107649539586,29.7637161054354,15578.6998625257,0.0,1.0
2006-03-31,33.78,34.4,32.85,34.0,5400,29.9231645845716,30.4723760127076,29.0993474423676,30.1180460590715,6096.01298968398,0.0,1.0
2006-04-03,34.25,34.96,33.75,33.75,11600,30.3395022800941,30.9684379477982,29.8965898380489,29.8965898380489,13095.1390148767,0.0,1.0
2006-04-04,34.5,34.99,34.5,34.97,11500,30.5609585011167,30.9950126943209,30.5609585011167,30.9772961966391,12982.2498854381,0.0,1.0
2006-04-05,36.5,37.0,34.4,34.85,43300,32.3326082692974,32.7755207113425,30.4723760127076,30.8709972105483,48880.9930469103,0.0,1.0
2006-04-06,37.01,38.0,36.81,37.62,20800,32.7843789601834,33.6613455954329,32.6072139833654,33.3247321394785,23480.9389232272,0.0,1.0
2006-04-07,38.45,39.2,36.85,37.7,21500,34.0599667932735,34.7243354563413,32.642646978729,33.3955981302058,24271.1628292973,0.0,1.0
2006-04-10,45.53,46.88,38.9,39.5,74300,40.3316069726331,41.5274705661551,34.4585879911142,34.9900829215684,83876.6231728739,0.0,1.0
2006-04-11,49.03,53.68,46.06,46.73,80700,43.4319940669493,47.5510797779694,40.801094161201,41.3945968335415,91101.5274569438,0.0,1.0
2006-04-12,46.7,52.0,45.15,50.0,42700,41.3680220870188,46.0628939726976,39.9949935166788,44.2912442045169,48203.6582702788,0.0,1.0
2006-04-13,46.05,49.0,43.75,46.7,25300,40.7922359123601,43.4054193204266,38.7548386789523,41.3680220870188,28560.9497479638,0.0,1.0
2006-04-17,46.78,49.48,44.5,45.02,29700,41.438888077746,43.8306152647899,39.4192073420201,39.879836281747,33528.0714432619,0.0,1.0
2006-04-18,47.56,48.9,46.15,46.8,21400,42.1298314873365,43.3168368320176,40.8808184007691,41.4566045754278,24158.2736998587,0.0,1.0
2006-04-19,48.1,48.9,46.87,47.56,18900,42.6081769247453,43.3168368320176,41.5186123173142,42.1298314873365,21336.0454638939,0.0,1.0
2006-04-20,47.0,48.75,47.0,48.75,11700,41.6337695522459,43.183963099404,41.6337695522459,43.183963099404,13208.0281443153,0.0,1.0
2006-04-21,46.17,47.76,46.0,47.76,9500,40.8985348984509,42.3069964641546,40.7479446681556,42.3069964641546,10724.4672966662,0.0,1.0
2006-04-24,44.4,47.5,44.25,47.5,8600,39.330624853611,42.0766819942911,39.1977511209975,42.0766819942911,9708.46513171892,0.0,1.0
2006-04-25,39.84,44.41,38.52,44.0,35100,35.2912633821591,39.3394831024519,34.1219745351598,38.9762948999749,39624.0844329458,0.0,1.0
2006-04-26,42.35,43.7,39.99,39.99,31600,37.5146838412258,38.7105474347478,35.4241371147726,35.4241371147726,35672.9649025951,0.0,1.0
2006-04-27,41.82,43.0,40.19,42.35,6500,37.045196652658,38.0904700158846,35.6013020915907,37.5146838412258,7337.79341350847,0.0,1.0
2006-04-28,41.5,41.83,39.25,40.05,13500,36.7617326897491,37.0540549014989,34.7686267005458,35.4772866078181,15240.0324742099,0.0,1.0
2006-05-01,41.5,42.3,41.0,41.0,10000,36.7617326897491,37.4703925970213,36.3188202477039,36.3188202477039,11288.9129438592,0.0,1.0
2006-05-02,45.0,45.0,41.16,42.0,26300,39.8621197840652,39.8621197840652,36.4605522291583,37.2046451317942,29689.8410423497,0.0,1.0
2006-05-03,46.68,46.75,44.3,45.0,15200,41.350305589337,41.4123133312233,39.242042365202,39.8621197840652,17159.147674666,0.0,1.0
2006-05-04,42.1,47.0,40.99,47.0,18500,37.2932276202033,41.6337695522459,36.309961998863,41.6337695522459,20884.4889461395,0.0,1.0
2006-05-05,43.61,46.1,41.2,46.1,11100,38.6308231951797,40.8365271565646,36.495985224522,40.8365271565646,12530.6933676837,0.0,1.0
2006-05-08,47.0,47.0,43.01,45.0,28500,41.6337695522459,41.6337695522459,38.0993282647255,39.8621197840652,32173.4018899987,0.0,1.0
2006-05-09,50.3,50.3,47.4,47.4,89800,44.556991669744,44.556991669744,41.988099505882,41.988099505882,101374.438235856,0.0,1.0
2006-05-10,50.5,51.0,48.26,50.0,28100,44.7341566465621,45.1770690886073,42.7499089061997,44.2912442045169,31721.8453722444,0.0,1.0
2006-05-11,49.75,52.99,48.04,50.52,71800,44.0697879834943,46.939860607947,42.5550274316999,44.7518731442439,81054.3949369091,0.0,1.0
2006-05-12,49.99,50.1,48.27,49.5,15000,44.282385955676,44.379826692926,42.7587671550406,43.8483317624718,16933.3694157888,0.0,1.0
2006-05-15,44.29,49.8,42.4,49.8,49900,39.2331841163611,44.1140792276989,37.5589750854304,44.1140792276989,56331.6755898574,0.0,1.0
2006-05-16,43.55,44.99,40.0,44.71,17100,38.5776737021342,39.8532615352243,35.4329953636135,39.605230567679,19304.0411339993,0.0,1.0
2006-05-17,40.99,42.5,40.23,42.5,20700,36.309961998863,37.6475575738394,35.6367350869543,37.6475575738394,23368.0497937885,0.0,1.0
2006-05-18,38.51,43.0,37.06,40.98,24400,34.1131162863189,38.0904700158846,32.8286702043879,36.3011037500221,27544.9475830165,0.0,1.0
2006-05-19,34.4,39.5,32.65,38.51,61400,30.4723760127076,34.9900829215684,28.9221824655496,34.1131162863189,69313.9254752956,0.0,1.0
2006-05-22,33.88,36.97,33.0,34.4,29900,30.0117470729807,32.7489459648198,29.2322211749812,30.4723760127076,33753.849702139,0.0,1.0
2006-05-23,35.55,36.5,34.0,34.52,29500,31.4910746294115,32.3326082692974,30.1180460590715,30.5786749987985,33302.2931843847,0.0,1.0
2006-05-24,37.0,38.0,35.99,36.89,10900,32.7755207113425,33.6613455954329,31.8808375784113,32.6780799740926,12304.9151088065,0.0,1.0
2006-05-25,37.61,38.44,37.02,37.1,5600,33.3158738906376,34.0511085444326,32.7932372090243,32.8641031997516,6321.79124856116,0.0,1.0
2006-05-26,37.3,37.98,37.0,37.98,8400,33.0412681765696,33.6436290977511,32.7755207113425,33.6436290977511,9482.68687284174,0.0,1.0
2006-05-30,36.07,37.5,35.28,37.2,11800,31.9517035691385,33.2184331533877,31.2519019107071,32.9526856881606,13320.9172737539,0.0,1.0
2006-05-31,35.0,36.07,35.0,36.0,9900,31.0038709431618,31.9517035691385,31.0038709431618,31.8896958272522,11176.0238144206,0.0,1.0
2006-06-01,35.35,35.35,34.25,35.0,5300,31.3139096525935,31.3139096525935,30.3395022800941,31.0038709431618,5983.12386024537,0.0,1.0
2006-06-02,37.43,38.41,35.37,35.5,12800,33.1564254115014,34.0245337979099,31.3316261502753,31.446783385207,14449.8085681398,0.0,1.0
2006-06-05,37.98,38.75,37.0,38.7,9300,33.6436290977511,34.3257142585006,32.7755207113425,34.2814230142961,10498.689037789,0.0,1.0
2006-06-06,38.0,39.84,36.6,39.84,7700,33.6613455954329,35.2912633821591,32.4211907577064,35.2912633821591,8692.46296677158,0.0,1.0
2006-06-07,37.56,38.4,37.56,38.0,11500,33.2715826464331,34.015675549069,33.2715826464331,33.6613455954329,12982.2498854381,0.0,1.0
2006-06-08,37.15,37.49,36.5,37.07,11200,32.9083944439561,33.2095749045468,32.3326082692974,32.8375284532288,12643.5824971223,0.0,1.0
2006-06-09,36.5,36.69,36.5,36.69,1900,32.3326082692974,32.5009149972745,32.3326082692974,32.5009149972745,2144.89345933325,0.0,1.0
2006-06-12,35.66,37.5,33.95,37.5,17400,31.5885153666615,33.2184331533877,30.073754814867,33.2184331533877,19642.708522315,0.0,1.0
2006-06-13,31.5,35.66,31.19,33.75,20200,27.9034838488457,31.5885153666615,27.6288781347777,29.8965898380489,22803.6041465956,0.0,1.0
2006-06-14,32.48,32.98,31.08,31.08,6900,28.7715922352542,29.2145046772994,27.5314373975277,27.5314373975277,7789.34993126285,0.0,1.0
2006-06-15,31.68,32.0,30.52,32.0,5200,28.0629323279819,28.3463962908908,27.0353754624371,28.3463962908908,5870.23473080679,0.0,1.0
2006-06-16,28.64,31.5,28.15,31.5,18500,25.3700246803473,27.9034838488457,24.935970487143,27.9034838488457,20884.4889461395,0.0,1.0
2006-06-19,27.0,28.99,27.0,28.99,10800,23.9172718704391,25.6800633897789,23.9172718704391,25.6800633897789,12192.025979368,0.0,1.0
2006-06-20,26.51,27.32,26.1,26.73,5700,23.4832176772349,24.200735833348,23.1200294747578,23.6780991517347,6434.68037799974,0.0,1.0
2006-06-21,27.6,27.8,26.0,26.5,11400,24.4487668008933,24.6259317777114,23.0314469863488,23.474359428394,12869.3607559995,0.0,1.0
2006-06-22,30.5,32.0,28.0,28.0,14500,27.0176589647553,28.3463962908908,24.8030967545295,24.8030967545295,16368.9237685959,0.0,1.0
2006-06-23,33.91,34.25,31.21,32.99,21900,30.0383218195034,30.3395022800941,27.6465946324595,29.2233629261403,24722.7193470516,0.0,1.0
2006-06-26,34.5,36.43,33.53,34.98,17800,30.5609585011167,32.270600527411,29.7017083635491,30.98615444548,20094.2650400694,0.0,1.0
2006-06-27,36.5,36.74,34.15,34.15,9300,32.3326082692974,32.545206241479,30.2509197916851,30.2509197916851,10498.689037789,0.0,1.0
2006-06-28,35.0,36.99,35.0,36.99,5300,31.0038709431618,32.7666624625016,31.0038709431618,32.7666624625016,5983.12386024539,0.0,1.0
2006-06-29,32.98,35.0,31.51,35.0,13100,29.2145046772994,31.0038709431618,27.9123420976866,31.0038709431618,14788.4759564555,0.0,1.0
2006-06-30,33.5,34.85,32.6,32.6,4900,29.6751336170263,30.8709972105483,28.877891221345,28.877891221345,5531.56734249102,0.0,1.0
2006-07-03,34.29,34.85,33.8,34.85,900,30.3749352754577,30.8709972105483,29.9408810822534,30.8709972105483,1016.00216494733,0.0,1.0
2006-07-05,33.0,34.5,33.0,34.5,2300,29.2322211749812,30.5609585011167,29.2322211749812,30.5609585011167,2596.44997708761,0.0,1.0
2006-07-06,32.72,34.5,32.72,34.5,6200,28.9841902074359,30.5609585011167,28.9841902074359,30.5609585011167,6999.1260251927,0.0,1.0
2006-07-07,32.7,33.9,31.8,31.8,2000,28.9664737097541,30.0294635706625,28.1692313140728,28.1692313140728,2257.78258877184,0.0,1.0
2006-07-10,33.4,33.7,32.0,32.0,600,29.5865511286173,29.8522985938444,28.3463962908908,28.3463962908908,677.334776631552,0.0,1.0
2006-07-11,34.25,34.6,33.13,33.25,5000,30.3395022800941,30.6495409895257,29.3473784099129,29.4536773960038,5644.4564719296,0.0,1.0
2006-07-12,32.66,34.57,32.0,32.2,5700,28.9310407143905,30.622966243003,28.3463962908908,28.5235612677089,6434.68037799973,0.0,1.0
2006-07-13,33.5,34.0,33.29,33.9,1600,29.6751336170263,30.1180460590715,29.4891103913674,30.0294635706625,1806.22607101747,0.0,1.0
2006-07-14,33.55,35.0,33.4,33.48,8600,29.7194248612309,31.0038709431618,29.5865511286173,29.6574171193445,9708.4651317189,0.0,1.0
2006-07-17,33.61,35.1,33.05,33.25,9100,29.7725743542763,31.0924534315709,29.2765124191857,29.4536773960038,10272.9107789119,0.0,1.0
2006-07-18,30.0,34.99,30.0,34.99,13800,26.5747465227102,30.9950126943209,26.5747465227102,30.9950126943209,15578.6998625257,0.0,1.0
2006-07-19,31.87,32.0,30.05,30.05,3700,28.2312390559591,28.3463962908908,26.6190377669147,26.6190377669147,4176.8977892279,0.0,1.0
2006-07-20,32.2,33.0,31.5,32.0,6500,28.5235612677089,29.2322211749812,27.9034838488457,28.3463962908908,7337.79341350848,0.0,1.0
2006-07-21,31.4,32.01,30.13,31.63,6600,27.8149013604366,28.3552545397317,26.6899037576419,28.0186410837774,7450.68254294708,0.0,1.0
2006-07-24,30.9,33.98,30.5,33.98,3300,27.3719889183915,30.1003295613897,27.0176589647553,30.1003295613897,3725.34127147353,0.0,1.0
2006-07-25,29.98,31.2,29.2,30.9,5000,26.5570300250284,27.6377363836186,25.8660866154379,27.3719889183915,5644.45647192959,0.0,1.0
2006-07-26,30.14,33.98,28.0,33.98,8200,26.6987620064828,30.1003295613897,24.8030967545295,30.1003295613897,9256.90861396455,0.0,1.0
2006-07-27,32.47,32.47,30.0,30.0,8600,28.7627339864133,28.7627339864133,26.5747465227102,26.5747465227102,9708.46513171891,0.0,1.0
2006-07-28,31.0,32.8,30.55,32.0,1800,27.4605714068005,29.0550561981631,27.0619502089598,28.3463962908908,2032.00432989466,0.0,1.0
2006-07-31,32.5,32.7,31.1,31.25,2300,28.789308732936,28.9664737097541,27.5491538952095,27.6820276278231,2596.44997708762,0.0,1.0
2006-08-01,32.5,32.5,31.0,31.6,5600,28.789308732936,28.789308732936,27.4605714068005,27.9920663372547,6321.79124856115,0.0,1.0
2006-08-02,31.06,32.5,30.88,32.0,20000,27.5137208998459,28.789308732936,27.3542724207097,28.3463962908908,22577.8258877184,0.0,1.0
2006-08-03,31.88,31.99,31.0,31.99,16700,28.2400973048,28.3375380420499,27.4605714068005,28.3375380420499,18852.4846162449,0.0,1.0
2006-08-04,31.09,32.3,31.02,32.3,7300,27.5402956463686,28.6121437561179,27.4782879044823,28.6121437561179,8240.90644901722,0.0,1.0
2006-08-07,31.58,32.25,31.45,32.25,3800,27.9743498395729,28.5678525119134,27.8591926046411,28.5678525119134,4289.78691866649,0.0,1.0
2006-08-08,31.7,31.87,31.0,31.87,5100,28.0806488256637,28.2312390559591,27.4605714068005,28.2312390559591,5757.3456013682,0.0,1.0
2006-08-09,28.55,31.85,27.85,31.13,16400,25.2903004407792,28.2135225582773,24.6702230219159,27.5757286417322,18513.8172279291,0.0,1.0
2006-08-10,26.65,30.5,26.65,30.5,13400,23.6072331610075,27.0176589647553,23.6072331610075,27.0176589647553,15127.1433447713,0.0,1.0
2006-08-11,25.75,26.57,25.6,26.38,13300,22.8099907653262,23.5363671702803,22.6771170327127,23.3680604423031,15014.2542153328,0.0,1.0
2006-08-14,26.74,27.8,26.0,27.8,18600,23.6869574005757,24.6259317777114,23.0314469863488,24.6259317777114,20997.3780755781,0.0,1.0
2006-08-15,28.0,29.64,26.8,27.99,15500,24.8030967545295,26.2558495644376,23.7401068936211,24.7942385056886,17497.8150629818,0.0,1.0
2006-08-16,27.75,28.04,27.29,27.66,6000,24.5816405335069,24.8385297498931,24.1741610868253,24.5019162939388,6773.34776631552,0.0,1.0
2006-08-17,28.41,29.49,28.0,29.49,7000,25.1662849570065,26.1229758318241,24.8030967545295,26.1229758318241,7902.23906070145,0.0,1.0
2006-08-18,27.99,28.76,27.3,28.76,8400,24.7942385056886,25.4763236664381,24.1830193356662,25.4763236664381,9482.68687284172,0.0,1.0
2006-08-21,27.5,27.98,27.3,27.98,4600,24.3601843124843,24.7853802568477,24.1830193356662,24.7853802568477,5192.89995417523,0.0,1.0
2006-08-22,27.75,28.0,27.19,27.5,7800,24.5816405335069,24.8030967545295,24.0855785984163,24.3601843124843,8805.35209621018,0.0,1.0
2006-08-23,27.93,28.47,27.55,28.25,5600,24.7410890126432,25.2194344500519,24.4044755566888,25.0245529755521,6321.79124856114,0.0,1.0
2006-08-24,27.91,28.47,27.59,27.65,4200,24.7233725149613,25.2194344500519,24.4399085520524,24.4930580450979,4741.34343642087,0.0,1.0
2006-08-25,27.5,27.5,27.5,27.5,700,24.3601843124843,24.3601843124843,24.3601843124843,24.3601843124843,790.223906070144,0.0,1.0
2006-08-28,27.6,28.59,27.6,28.59,3300,24.4487668008933,25.3257334361428,24.4487668008933,25.3257334361428,3725.34127147354,0.0,1.0
2006-08-29,27.75,28.15,27.56,27.82,4400,24.5816405335069,24.935970487143,24.4133338055297,24.6436482753932,4967.12169529805,0.0,1.0
2006-08-30,27.48,27.85,27.37,27.85,1800,24.3424678148025,24.6702230219159,24.2450270775526,24.6702230219159,2032.00432989466,0.0,1.0
2006-08-31,27.85,27.88,27.21,27.3,13600,24.6702230219159,24.6967977684386,24.1032950960981,24.1830193356662,15352.9216036485,0.0,1.0
2006-09-01,27.0,28.0,27.0,28.0,3500,23.9172718704391,24.8030967545295,23.9172718704391,24.8030967545295,3951.11953035073,0.0,1.0
2006-09-05,27.0,27.46,27.0,27.06,8000,23.9172718704391,24.3247513171207,23.9172718704391,23.9704213634846,9031.13035508738,0.0,1.0
2006-09-06,25.11,27.12,25.11,27.1,10300,22.2430628395084,24.02357085653,22.2430628395084,24.0058543588482,11627.580332175,0.0,1.0
2006-09-07,24.0,26.86,23.0,26.86,11200,21.2597972181681,23.7932563866665,20.3739723340778,23.7932563866665,12643.5824971223,0.0,1.0
2006-09-08,24.12,26.41,24.06,26.31,11800,21.366096204259,23.3946351888258,21.3129467112135,23.3060527004168,13320.9172737538,0.0,1.0
2006-09-11,20.55,24.62,19.44,24.01,35100,18.2037013680565,21.8090086463041,17.2204357467162,21.268655467009,39624.0844329457,0.0,1.0
2006-09-12,22.5,23.0,20.52,21.23,22400,19.9310598920326,20.3739723340778,18.1771266215337,18.8060622892379,25287.1649942446,0.0,1.0
2006-09-13,22.6,22.9,22.13,22.32,7500,20.0196423804417,20.2853898456688,19.6033046849192,19.7716114128964,8466.68470789438,0.0,1.0
2006-09-14,23.5,23.5,22.51,23.07,10200,20.816884776123,20.816884776123,19.9399181408735,20.4359800759641,11514.6912027364,0.0,1.0
2006-09-15,22.72,23.9,22.72,23.88,5900,20.1259413665325,21.1712147297591,20.1259413665325,21.1534982320773,6660.45863687693,0.0,1.0
2006-09-18,21.56,22.65,21.55,22.65,6200,19.0983845009877,20.0639336246462,19.0895262521468,20.0639336246462,6999.12602519271,0.0,1.0
2006-09-19,21.2,21.76,20.83,21.76,11000,18.7794875427152,19.2755494778058,18.4517323356018,19.2755494778058,12417.8042382451,0.0,1.0
2006-09-20,20.58,21.06,20.56,20.74,4900,18.2302761145792,18.6554720589425,18.2125596168974,18.3720080960336,5531.567342491,0.0,1.0
2006-09-21,20.0,20.5,19.9,20.5,8800,17.7164976818068,18.1594101238519,17.6279151933977,18.1594101238519,9934.24339059608,0.0,1.0
2006-09-22,19.5,20.0,19.5,20.0,10000,17.2735852397616,17.7164976818068,17.2735852397616,17.7164976818068,11288.9129438592,0.0,1.0
2006-09-25,18.0,19.45,16.63,19.12,38400,15.9448479136261,17.2292939955571,14.7312678224223,16.9369717838073,43349.4257044193,0.0,1.0
2006-09-26,17.93,18.1,17.5,17.5,15600,15.8828401717398,16.0334304020351,15.5019354715809,15.5019354715809,17610.7041924203,0.0,1.0
2006-09-27,18.03,18.33,17.54,17.54,7900,15.9714226601488,16.2371701253759,15.5373684669445,15.5373684669445,8918.24122564877,0.0,1.0
2006-09-28,18.27,18.8,18.06,18.8,9600,16.1840206323305,16.6535078208984,15.9979974066715,16.6535078208984,10837.3564261048,0.0,1.0
2006-09-29,18.77,19.3,18.44,18.44,7600,16.6269330743757,17.0964202629435,16.3346108626258,16.3346108626258,8579.57383733297,0.0,1.0
2006-10-02,21.0,21.18,19.0,19.0,21600,18.6023225658971,18.7617710450334,16.8306727977164,16.8306727977164,24384.0519587359,0.0,1.0
2006-10-03,21.05,21.94,20.0,20.6,11500,18.6466138101016,19.434997956942,17.7164976818068,18.247992612261,12982.2498854381,0.0,1.0
2006-10-04,21.01,21.85,21.01,21.85,4800,18.611180814738,19.3552737173739,18.611180814738,19.3552737173739,5418.67821305242,0.0,1.0
2006-10-05,21.15,21.51,21.05,21.5,3600,18.7351962985107,19.0540932567832,18.6466138101016,19.0452350079423,4064.0086597893,0.0,1.0
2006-10-06,21.36,22.02,21.25,21.88,4800,18.9212195241696,19.5058639476693,18.8237787869197,19.3818484638966,5418.67821305243,0.0,1.0
2006-10-09,22.37,22.45,21.51,21.51,4400,19.8159026571009,19.8867686478281,19.0540932567832,19.0540932567832,4967.12169529804,0.0,1.0
2006-10-10,23.63,23.7,22.41,22.49,4800,20.9320420110547,20.994049752941,19.8513356524645,19.9222016431917,5418.67821305242,0.0,1.0
2006-10-11,27.7,28.09,23.58,23.58,33500,24.5373492893024,24.8828209940976,20.8877507668502,20.8877507668502,37817.8583619283,0.0,1.0
2006-10-12,27.43,28.0,27.0,28.0,10200,24.298176570598,24.8030967545295,23.9172718704391,24.8030967545295,11514.6912027364,0.0,1.0
2006-10-13,26.14,27.95,25.67,27.95,8800,23.1554624701214,24.758805510325,22.739124774599,24.758805510325,9934.24339059612,0.0,1.0
2006-10-16,25.9,26.25,25.15,25.71,8500,22.9428644979398,23.2529032073714,22.278495834872,22.7745577699626,9595.57600228031,0.0,1.0
2006-10-17,25.84,26.49,25.54,26.49,2200,22.8897150048943,23.4655011795531,22.6239675396672,23.4655011795531,2483.56084764903,0.0,1.0
2006-10-18,26.25,26.78,25.54,25.54,2500,23.2529032073714,23.7223903959393,22.6239675396672,22.6239675396672,2822.2282359648,0.0,1.0
2006-10-19,26.64,26.65,26.32,26.65,400,23.5983749121666,23.6072331610075,23.3149109492577,23.6072331610075,451.556517754368,0.0,1.0
2006-10-20,26.0,27.24,25.5,26.82,3500,23.0314469863488,24.1298698426208,22.5885345443036,23.7578233913029,3951.11953035072,0.0,1.0
2006-10-23,25.02,25.69,25.02,25.02,2600,22.1633385999403,22.7568412722808,22.1633385999403,22.1633385999403,2935.11736540339,0.0,1.0
2006-10-24,26.25,27.23,25.41,25.48,3600,23.2529032073714,24.1210115937799,22.5088103047355,22.5708180466218,4064.00865978931,0.0,1.0
2006-10-25,27.25,27.29,26.68,26.68,3100,24.1387280914617,24.1741610868253,23.6338079075302,23.6338079075302,3499.56301259636,0.0,1.0
2006-10-26,27.78,28.0,27.28,27.28,5800,24.6082152800296,24.8030967545295,24.1653028379844,24.1653028379844,6547.56950743834,0.0,1.0
2006-10-27,27.83,28.2,27.78,27.8,3100,24.6525065242341,24.9802617313475,24.6082152800296,24.6259317777114,3499.56301259636,0.0,1.0
2006-10-30,27.89,28.19,27.5,28.19,1000,24.7056560172795,24.9714034825066,24.3601843124843,24.9714034825066,1128.89129438592,0.0,1.0
2006-10-31,27.68,27.68,27.5,27.57,1200,24.5196327916206,24.5196327916206,24.3601843124843,24.4221920543706,1354.6695532631,0.0,1.0
2006-11-01,27.75,27.8,27.5,27.5,1800,24.5816405335069,24.6259317777114,24.3601843124843,24.3601843124843,2032.00432989466,0.0,1.0
2006-11-02,26.89,27.88,26.81,27.88,4400,23.8198311331892,24.6967977684386,23.748965142462,24.6967977684386,4967.12169529805,0.0,1.0
2006-11-03,27.0,27.0,25.42,26.89,6200,23.9172718704391,23.9172718704391,22.5176685535764,23.8198311331892,6999.12602519272,0.0,1.0
2006-11-06,26.51,26.99,26.5,26.5,1300,23.4832176772349,23.9084136215982,23.474359428394,23.474359428394,1467.55868270169,0.0,1.0
2006-11-07,26.77,26.77,26.51,26.51,400,23.7135321470984,23.7135321470984,23.4832176772349,23.4832176772349,451.556517754367,0.0,1.0
2006-11-08,26.5,26.98,26.5,26.8,5400,23.474359428394,23.8995553727573,23.474359428394,23.7401068936211,6096.01298968396,0.0,1.0
2006-11-09,26.21,26.39,26.21,26.35,3000,23.2174702120078,23.376918691144,23.2174702120078,23.3414856957804,3386.67388315776,0.0,1.0
2006-11-10,26.8,27.0,26.4,26.49,4800,23.7401068936211,23.9172718704391,23.3857769399849,23.4655011795531,5418.67821305241,0.0,1.0
2006-11-13,26.0,26.51,25.8,26.43,11900,23.0314469863488,23.4832176772349,22.8542820095307,23.4123516865076,13433.8064031924,0.0,1.0
2006-11-14,25.08,25.7,25.0,25.7,15100,22.2164880929857,22.7656995211217,22.1456221022585,22.7656995211217,17046.2585452274,0.0,1.0
2006-11-15,25.75,26.08,25.49,25.49,17200,22.8099907653262,23.102312977076,22.5796762954627,22.5796762954627,19416.9302634378,0.0,1.0
2006-11-16,26.0,26.5,25.2,25.5,10600,23.0314469863488,23.474359428394,22.3227870790765,22.5885345443036,11966.2477204908,0.0,1.0
2006-11-17,26.8,27.0,26.4,26.41,9000,23.7401068936211,23.9172718704391,23.3857769399849,23.3946351888258,10160.0216494733,0.0,1.0
2006-11-20,27.25,27.3,27.23,27.3,2700,24.1387280914617,24.1830193356662,24.1210115937799,24.1830193356662,3048.00649484199,0.0,1.0
2006-11-21,25.37,26.71,25.33,26.5,4800,22.4733773093719,23.6603826540529,22.4379443140083,23.474359428394,5418.67821305241,0.0,1.0
2006-11-22,25.49,25.5,25.02,25.5,3900,22.5796762954627,22.5885345443036,22.1633385999403,22.5885345443036,4402.67604810509,0.0,1.0
2006-11-24,25.49,25.5,25.49,25.5,700,22.5796762954627,22.5885345443036,22.5796762954627,22.5885345443036,790.223906070145,0.0,1.0
2006-11-27,25.0,25.5,25.0,25.5,3600,22.1456221022585,22.5885345443036,22.1456221022585,22.5885345443036,4064.00865978931,0.0,1.0
2006-11-28,23.21,24.88,23.15,24.7,4800,20.5599955597368,22.0393231161676,20.5068460666913,21.8798746370314,5418.67821305241,0.0,1.0
2006-11-29,25.5,25.5,23.15,23.15,7900,22.5885345443036,22.5885345443036,20.5068460666913,20.5068460666913,8918.24122564878,0.0,1.0
2006-11-30,27.71,28.25,25.6,26.0,16200,24.5462075381433,25.0245529755521,22.6771170327127,23.0314469863488,18288.0389690519,0.0,1.0
2006-12-01,26.12,27.61,25.8,27.26,5400,23.1377459724396,24.4576250497342,22.8542820095307,24.1475863403026,6096.01298968398,0.0,1.0
2006-12-04,25.56,26.14,25.38,26.12,4700,22.6416840373491,23.1554624701214,22.4822355582128,23.1377459724396,5305.78908361381,0.0,1.0
2006-12-05,24.91,25.6,24.91,25.5,17800,22.0658978626903,22.6771170327127,22.0658978626903,22.5885345443036,20094.2650400694,0.0,1.0
2006-12-06,25.47,25.5,24.96,24.99,2500,22.5619597977809,22.5885345443036,22.1101891068949,22.1367638534176,2822.2282359648,0.0,1.0
2006-12-07,25.6,25.6,25.17,25.17,1900,22.6771170327127,22.6771170327127,22.2962123325538,22.2962123325538,2144.89345933325,0.0,1.0
2006-12-08,24.8,25.4,24.8,25.4,400,21.9684571254404,22.4999520558946,21.9684571254404,22.4999520558946,451.556517754368,0.0,1.0
2006-12-11,24.8,25.0,24.17,25.0,2800,21.9684571254404,22.1456221022585,21.4103874484635,22.1456221022585,3160.89562428058,0.0,1.0
2006-12-12,24.88,24.88,24.45,24.45,300,22.0393231161676,22.0393231161676,21.6584184160088,21.6584184160088,338.667388315776,0.0,1.0
2006-12-13,24.36,24.96,24.36,24.88,1100,21.5786941764406,22.1101891068949,21.5786941764406,22.0393231161676,1241.78042382451,0.0,1.0
2006-12-14,24.76,24.77,24.5,24.5,1600,21.9330241300768,21.9418823789177,21.7027096602133,21.7027096602133,1806.22607101747,0.0,1.0
2006-12-15,25.05,25.24,24.95,24.95,49900,22.189913346463,22.3582200744401,22.1013308580539,22.1013308580539,56331.6755898574,0.0,1.0
2006-12-18,24.2,24.83,24.2,24.72,8000,21.4369621949862,21.9950318719631,21.4369621949862,21.8975911347132,9031.13035508736,0.0,1.0
2006-12-19,23.79,24.53,23.78,24.43,4500,21.0737739925092,21.729284406736,21.0649157436683,21.640701918327,5080.01082473663,0.0,1.0
2006-12-20,23.2,24.45,23.11,24.45,14400,20.5511373108959,21.6584184160088,20.4714130713277,21.6584184160088,16256.0346391572,0.0,1.0
2006-12-21,22.61,23.1,22.52,23.1,2200,20.0285006292826,20.4625548224868,19.9487763897144,20.4625548224868,2483.56084764902,0.0,1.0
2006-12-22,23.1,23.13,22.53,23.08,5300,20.4625548224868,20.4891295690095,19.9576346385553,20.444838324805,5983.12386024538,0.0,1.0
2006-12-26,23.48,23.8,22.99,23.0,6600,20.7991682784412,21.0826322413501,20.3651140852369,20.3739723340778,7450.68254294706,0.0,1.0
2006-12-27,23.9,23.9,23.39,23.75,4500,21.1712147297591,21.1712147297591,20.719444038873,21.0383409971455,5080.01082473664,0.0,1.0
2006-12-28,24.7,24.7,23.9,23.9,4100,21.8798746370314,21.8798746370314,21.1712147297591,21.1712147297591,4628.45430698226,0.0,1.0
2006-12-29,24.75,24.81,24.25,24.81,5900,21.9241658812359,21.9773153742813,21.4812534391907,21.9773153742813,6660.45863687692,0.0,1.0
2007-01-03,25.0,25.0,24.34,24.81,8300,22.1456221022585,22.1456221022585,21.5609776787588,21.9773153742813,9369.79774340312,0.0,1.0
2007-01-04,23.69,25.0,23.4,25.0,6400,20.9851915041001,22.1456221022585,20.7283022877139,22.1456221022585,7224.9042840699,0.0,1.0
2007-01-05,22.35,23.42,22.35,23.42,7900,19.7981861594191,20.7460187853957,19.7981861594191,20.7460187853957,8918.24122564876,0.0,1.0
2007-01-08,23.25,23.25,22.5,22.5,2000,20.5954285551004,20.5954285551004,19.9310598920326,19.9310598920326,2257.78258877184,0.0,1.0
2007-01-09,23.21,23.41,23.2,23.2,1100,20.5599955597368,20.7371605365548,20.5511373108959,20.5511373108959,1241.78042382451,0.0,1.0
2007-01-10,23.4,23.4,23.15,23.15,2900,20.7283022877139,20.7283022877139,20.5068460666913,20.5068460666913,3273.78475371917,0.0,1.0
2007-01-11,23.45,23.6,23.4,23.43,14200,20.7725935319184,20.905467264532,20.7283022877139,20.7548770342366,16030.2563802801,0.0,1.0
2007-01-12,23.75,23.93,23.43,23.43,16300,21.0383409971455,21.1977894762818,20.7548770342366,20.7548770342366,18400.9280984905,0.0,1.0
2007-01-16,23.8,23.94,23.41,23.94,5900,21.0826322413501,21.2066477251227,20.7371605365548,21.2066477251227,6660.45863687692,0.0,1.0
2007-01-17,23.5,23.97,23.5,23.97,9800,20.816884776123,21.2332224716454,20.816884776123,21.2332224716454,11063.134684982,0.0,1.0
2007-01-18,23.5,23.5,23.4,23.4,1600,20.816884776123,20.816884776123,20.7283022877139,20.7283022877139,1806.22607101747,0.0,1.0
2007-01-19,23.43,23.81,23.43,23.81,4100,20.7548770342366,21.091490490191,20.7548770342366,21.091490490191,4628.45430698228,0.0,1.0
2007-01-22,23.45,23.89,23.41,23.89,2800,20.7725935319184,21.1623564809182,20.7371605365548,21.1623564809182,3160.89562428058,0.0,1.0
2007-01-23,23.7,24.45,23.49,23.59,25900,20.994049752941,21.6584184160088,20.8080265272821,20.8966090156911,29238.2845245954,0.0,1.0
2007-01-24,23.67,24.0,23.25,24.0,10300,20.9674750064183,21.2597972181681,20.5954285551004,21.2597972181681,11627.580332175,0.0,1.0
2007-01-25,23.06,23.5,22.9,23.5,3300,20.4271218271232,20.816884776123,20.2853898456688,20.816884776123,3725.34127147354,0.0,1.0
2007-01-26,22.56,23.11,22.55,23.11,5000,19.984209385078,20.4714130713277,19.9753511362371,20.4714130713277,5644.45647192961,0.0,1.0
2007-01-29,21.27,22.72,21.05,22.72,18100,18.8414952846015,20.1259413665325,18.6466138101016,20.1259413665325,20432.9324283852,0.0,1.0
2007-01-30,19.61,20.76,19.1,20.76,30100,17.3710259770115,18.3897245937154,16.9192552861255,18.3897245937154,33979.6279610163,0.0,1.0
2007-01-31,19.79,19.88,19.4,19.47,5200,17.5304744561478,17.6101986957159,17.1850027513526,17.2470104932389,5870.23473080678,0.0,1.0
2007-02-01,20.26,20.27,19.65,19.8,11400,17.9468121516703,17.9556704005112,17.4064589723752,17.5393327049887,12869.3607559995,0.0,1.0
2007-02-02,22.64,23.75,20.26,20.26,18300,20.0550753758053,21.0383409971455,17.9468121516703,17.9468121516703,20658.7106872623,0.0,1.0
2007-02-05,23.11,23.5,22.75,23.0,8700,20.4714130713277,20.816884776123,20.1525161130552,20.3739723340778,9821.35426115752,0.0,1.0
2007-02-06,22.87,23.16,22.6,23.11,12900,20.258815099146,20.5157043155322,20.0196423804417,20.4714130713277,14562.6976975784,0.0,1.0
2007-02-07,22.8,23.5,22.47,23.5,6500,20.1968073572597,20.816884776123,19.9044851455099,20.816884776123,7337.79341350849,0.0,1.0
2007-02-08,22.91,23.0,22.81,22.95,2400,20.2942480945097,20.3739723340778,20.2056656061006,20.3296810898733,2709.3391065262,0.0,1.0
2007-02-09,22.86,23.15,22.8,22.9,3400,20.2499568503051,20.5068460666913,20.1968073572597,20.2853898456688,3838.23040091214,0.0,1.0
2007-02-12,23.11,23.49,22.69,22.69,17800,20.4714130713277,20.8080265272821,20.0993666200098,20.0993666200098,20094.2650400694,0.0,1.0
2007-02-13,22.53,23.15,21.85,21.85,8800,19.9576346385553,20.5068460666913,19.3552737173739,19.3552737173739,9934.24339059611,0.0,1.0
2007-02-14,22.65,22.65,22.32,22.34,8800,20.0639336246462,20.0639336246462,19.7716114128964,19.7893279105782,9934.24339059608,0.0,1.0
2007-02-15,22.26,22.48,21.6,21.8,7700,19.7184619198509,19.9133433943508,19.1338174963513,19.3109824731694,8692.4629667716,0.0,1.0
2007-02-16,21.5,23.0,21.0,22.28,7200,19.0452350079423,20.3739723340778,18.6023225658971,19.7361784175327,8128.01731957862,0.0,1.0
2007-02-20,22.05,22.24,21.59,22.05,5400,19.532438694192,19.7007454221691,19.1249592475104,19.532438694192,6096.01298968396,0.0,1.0
2007-02-21,22.24,22.3,21.81,21.81,2900,19.7007454221691,19.7538949152146,19.3198407220103,19.3198407220103,3273.78475371917,0.0,1.0
2007-02-22,22.04,22.25,21.75,22.25,7300,19.5235804453511,19.70960367101,19.2666912289649,19.70960367101,8240.9064490172,0.0,1.0
2007-02-23,21.5,21.75,21.48,21.75,2400,19.0452350079423,19.2666912289649,19.0275185102605,19.2666912289649,2709.33910652621,0.0,1.0
2007-02-26,20.47,21.3,20.47,21.29,6000,18.1328353773292,18.8680700311242,18.1328353773292,18.8592117822833,6773.34776631553,0.0,1.0
2007-02-27,19.75,20.29,19.59,19.89,8000,17.4950414607842,17.973386898193,17.3533094793297,17.6190569445568,9031.13035508735,0.0,1.0
2007-02-28,20.78,20.85,19.77,19.77,8200,18.4074410913972,18.4694488332836,17.512757958466,17.512757958466,9256.90861396456,0.0,1.0
2007-03-01,20.72,21.29,20.72,20.93,4800,18.3542915983518,18.8592117822833,18.3542915983518,18.5403148240108,5418.67821305242,0.0,1.0
2007-03-02,21.0,21.27,20.72,20.72,3000,18.6023225658971,18.8414952846015,18.3542915983518,18.3542915983518,3386.67388315776,0.0,1.0
2007-03-05,21.42,21.42,20.66,20.75,3200,18.9743690172151,18.9743690172151,18.3011421053064,18.3808663448745,3612.45214203494,0.0,1.0
2007-03-06,21.2,21.6,20.76,21.6,7700,18.7794875427152,19.1338174963513,18.3897245937154,19.1338174963513,8692.46296677157,0.0,1.0
2007-03-07,21.07,21.25,20.79,21.19,3300,18.6643303077834,18.8237787869197,18.4162993402381,18.7706292938743,3725.34127147354,0.0,1.0
2007-03-08,21.0,21.0,20.45,20.9,5000,18.6023225658971,18.6023225658971,18.1151188796474,18.5137400774881,5644.4564719296,0.0,1.0
2007-03-09,21.5,21.5,20.01,21.48,7000,19.0452350079423,19.0452350079423,17.7253559306477,19.0275185102605,7902.23906070143,0.0,1.0
2007-03-12,21.36,21.49,21.3,21.3,1300,18.9212195241696,19.0363767591014,18.8680700311242,18.8680700311242,1467.5586827017,0.0,1.0
2007-03-13,21.0,21.12,21.0,21.12,700,18.6023225658971,18.7086215519879,18.6023225658971,18.7086215519879,790.223906070144,0.0,1.0
2007-03-14,20.58,20.9,20.55,20.8,1600,18.2302761145792,18.5137400774881,18.2037013680565,18.425157589079,1806.22607101747,0.0,1.0
2007-03-15,21.67,21.67,20.5,20.5,5200,19.1958252382376,19.1958252382376,18.1594101238519,18.1594101238519,5870.2347308068,0.0,1.0
2007-03-16,22.0,22.29,21.83,22.29,8400,19.4881474499874,19.7450366663736,19.3375572196921,19.7450366663736,9482.68687284175,0.0,1.0
2007-03-19,21.22,22.04,21.07,22.0,4000,18.797204040397,19.5235804453511,18.6643303077834,19.4881474499874,4515.56517754368,0.0,1.0
2007-03-20,21.05,21.32,21.0,21.26,2400,18.6466138101016,18.885786528806,18.6023225658971,18.8326370357606,2709.33910652621,0.0,1.0
2007-03-21,20.85,21.11,20.85,21.1,3400,18.4694488332836,18.699763303147,18.4694488332836,18.6909050543061,3838.23040091212,0.0,1.0
2007-03-22,21.0,21.0,20.9,20.9,700,18.6023225658971,18.6023225658971,18.5137400774881,18.5137400774881,790.223906070144,0.0,1.0
2007-03-23,20.85,20.99,20.85,20.9,1800,18.4694488332836,18.5934643170562,18.4694488332836,18.5137400774881,2032.00432989465,0.0,1.0
2007-03-26,20.1,20.85,20.09,20.85,3300,17.8050801702158,18.4694488332836,17.7962219213749,18.4694488332836,3725.34127147354,0.0,1.0
2007-03-27,19.75,20.7,19.75,20.31,4800,17.4950414607842,18.33657510067,17.4950414607842,17.9911033958748,5418.67821305241,0.0,1.0
2007-03-28,19.66,20.45,19.5,19.75,9700,17.4153172212161,18.1151188796474,17.2735852397616,17.4950414607842,10950.2455555434,0.0,1.0
2007-03-29,19.75,20.49,19.74,20.49,28000,17.4950414607842,18.150551875011,17.4861832119433,18.150551875011,31608.9562428057,0.0,1.0
2007-03-30,21.0,21.16,20.0,20.03,37600,18.6023225658971,18.7440545473516,17.7164976818068,17.7430724283295,42446.3126689106,0.0,1.0
2007-04-02,21.2,21.45,21.1,21.17,25700,18.7794875427152,19.0009437637378,18.6909050543061,18.7529127961925,29012.5062657181,0.0,1.0
2007-04-03,20.69,21.73,20.59,21.73,18100,18.3277168518291,19.2489747312831,18.2391343634201,19.2489747312831,20432.9324283852,0.0,1.0
2007-04-04,20.2,21.0,20.06,20.82,9400,17.8936626586248,18.6023225658971,17.7696471748522,18.4428740867608,10611.5781672277,0.0,1.0
2007-04-05,19.92,20.68,19.6,20.33,15600,17.6456316910795,18.3188586029882,17.3621677281706,18.0088198935566,17610.7041924204,0.0,1.0
2007-04-09,19.98,20.26,19.8,20.0,10700,17.698781184125,17.9468121516703,17.5393327049887,17.7164976818068,12079.1368499293,0.0,1.0
2007-04-10,20.54,20.54,19.7,19.7,9200,18.1948431192156,18.1948431192156,17.4507502165797,17.4507502165797,10385.7999083504,0.0,1.0
2007-04-11,20.93,21.55,20.28,20.6,5700,18.5403148240108,19.0895262521468,17.9645286493521,18.247992612261,6434.68037799974,0.0,1.0
2007-04-12,22.57,22.57,20.35,21.19,12900,19.9930676339189,19.9930676339189,18.0265363912384,18.7706292938743,14562.6976975784,0.0,1.0
2007-04-13,23.11,23.35,22.3,22.5,19500,20.4714130713277,20.6840110435094,19.7538949152146,19.9310598920326,22013.3802405255,0.0,1.0
2007-04-16,23.18,23.3,22.8,23.0,14200,20.533420813214,20.6397197993049,20.1968073572597,20.3739723340778,16030.2563802801,0.0,1.0
2007-04-17,23.0,23.2,22.29,23.2,6800,20.3739723340778,20.5511373108959,19.7450366663736,20.5511373108959,7676.46080182425,0.0,1.0
2007-04-18,22.99,23.0,22.95,22.99,800,20.3651140852369,20.3739723340778,20.3296810898733,20.3651140852369,903.113035508735,0.0,1.0
2007-04-19,22.99,23.24,22.36,23.01,5700,20.3651140852369,20.5865703062595,19.80704440826,20.3828305829187,6434.68037799974,0.0,1.0
2007-04-20,22.45,23.0,22.11,23.0,10900,19.8867686478281,20.3739723340778,19.5855881872374,20.3739723340778,12304.9151088065,0.0,1.0
2007-04-23,22.22,22.77,22.22,22.77,6300,19.6830289244873,20.170232610737,19.6830289244873,20.170232610737,7112.01515463131,0.0,1.0
2007-04-24,22.24,22.78,22.0,22.0,9100,19.7007454221691,20.1790908595779,19.4881474499874,19.4881474499874,10272.9107789119,0.0,1.0
2007-04-25,22.4,22.6,22.1,22.24,9500,19.8424774036236,20.0196423804417,19.5767299383965,19.7007454221691,10724.4672966662,0.0,1.0
2007-04-26,22.08,22.27,21.8,22.12,17100,19.5590134407147,19.7273201686918,19.3109824731694,19.5944464360783,19304.0411339992,0.0,1.0
2007-04-27,21.89,22.02,21.74,21.8,7000,19.3907067127375,19.5058639476693,19.257832980124,19.3109824731694,7902.23906070145,0.0,1.0
2007-04-30,21.9,21.99,21.5,21.65,11200,19.3995649615784,19.4792892011465,19.0452350079423,19.1781087405558,12643.5824971223,0.0,1.0
2007-05-01,21.45,21.7,21.25,21.5,13600,19.0009437637378,19.2223999847603,18.8237787869197,19.0452350079423,15352.9216036485,0.0,1.0
2007-05-02,21.66,21.84,21.45,21.45,6200,19.1869669893967,19.346415468533,19.0009437637378,19.0009437637378,6999.12602519272,0.0,1.0
2007-05-03,21.72,21.98,21.45,21.98,8000,19.2401164824422,19.4704309523056,19.0009437637378,19.4704309523056,9031.13035508734,0.0,1.0
2007-05-04,21.98,22.0,21.57,21.88,7300,19.4704309523056,19.4881474499874,19.1072427498286,19.3818484638966,8240.90644901723,0.0,1.0
2007-05-07,21.13,21.78,21.13,21.78,8400,18.7174798008289,19.2932659754876,18.7174798008289,19.2932659754876,9482.6868728417,0.0,1.0
2007-05-08,20.58,21.08,20.5,21.05,12700,18.2302761145792,18.6731885566243,18.1594101238519,18.6466138101016,14336.9194387012,0.0,1.0
2007-05-09,20.6,20.8,20.6,20.71,6400,18.247992612261,18.425157589079,18.247992612261,18.3454333495109,7224.90428406988,0.0,1.0
2007-05-10,21.14,21.58,20.84,20.85,6900,18.7263380496698,19.1161009986695,18.4605905844427,18.4694488332836,7789.34993126283,0.0,1.0
2007-05-11,21.05,21.48,21.01,21.48,5300,18.6466138101016,19.0275185102605,18.611180814738,19.0275185102605,5983.12386024539,0.0,1.0
2007-05-14,20.7,21.39,20.51,21.31,4700,18.33657510067,18.9477942706923,18.1682683726928,18.8769282799651,5305.78908361383,0.0,1.0
2007-05-15,20.61,21.04,20.5,21.04,8600,18.2568508611019,18.6377555612607,18.1594101238519,18.6377555612607,9708.4651317189,0.0,1.0
2007-05-16,20.0,20.7,20.0,20.7,9400,17.7164976818068,18.33657510067,17.7164976818068,18.33657510067,10611.5781672276,0.0,1.0
2007-05-17,20.65,20.99,20.0,20.0,6200,18.2922838564655,18.5934643170562,17.7164976818068,17.7164976818068,6999.1260251927,0.0,1.0
2007-05-18,20.64,20.77,20.59,20.65,1000,18.2834256076246,18.3985828425563,18.2391343634201,18.2922838564655,1128.89129438592,0.0,1.0
2007-05-21,20.24,20.64,20.19,20.64,5100,17.9290956539885,18.2834256076246,17.8848044097839,18.2834256076246,5757.34560136818,0.0,1.0
2007-05-22,20.28,20.31,20.0,20.31,8800,17.9645286493521,17.9911033958748,17.7164976818068,17.9911033958748,9934.24339059608,0.0,1.0
2007-05-23,20.75,20.95,20.07,20.62,5000,18.3808663448745,18.5580313216926,17.7785054236931,18.2657091099428,5644.45647192961,0.0,1.0
2007-05-24,20.25,21.0,20.25,21.0,6400,17.9379539028294,18.6023225658971,17.9379539028294,18.6023225658971,7224.90428406987,0.0,1.0
2007-05-25,20.45,20.92,20.25,20.25,20200,18.1151188796474,18.5314565751699,17.9379539028294,17.9379539028294,22803.6041465956,0.0,1.0
2007-05-29,20.15,20.45,20.15,20.45,1800,17.8493714144203,18.1151188796474,17.8493714144203,18.1151188796474,2032.00432989466,0.0,1.0
2007-05-30,20.32,20.68,20.0,20.11,3700,17.9999616447157,18.3188586029882,17.7164976818068,17.8139384190567,4176.8977892279,0.0,1.0
2007-05-31,19.64,20.61,19.59,20.61,19900,17.3976007235343,18.2568508611019,17.3533094793297,18.2568508611019,22464.9367582797,0.0,1.0
2007-06-01,19.9,20.14,19.81,20.0,10200,17.6279151933977,17.8405131655794,17.5481909538296,17.7164976818068,11514.6912027364,0.0,1.0
2007-06-04,20.07,20.31,19.58,20.0,8100,17.7785054236931,17.9911033958748,17.3444512304888,17.7164976818068,9144.01948452595,0.0,1.0
2007-06-05,19.93,20.2,19.8,19.8,10300,17.6544899399204,17.8936626586248,17.5393327049887,17.5393327049887,11627.580332175,0.0,1.0
2007-06-06,20.01,20.45,19.85,19.95,4500,17.7253559306477,18.1151188796474,17.5836239491932,17.6722064376023,5080.01082473663,0.0,1.0
2007-06-07,19.86,20.29,19.86,20.29,4900,17.5924821980341,17.973386898193,17.5924821980341,17.973386898193,5531.56734249102,0.0,1.0
2007-06-08,19.96,20.23,19.95,20.08,4600,17.6810646864432,17.9202374051475,17.6722064376023,17.787363672534,5192.89995417522,0.0,1.0
2007-06-11,19.18,20.0,19.0,20.0,17500,16.9901212768527,17.7164976818068,16.8306727977164,17.7164976818068,19755.5976517536,0.0,1.0
2007-06-12,18.65,20.0,18.51,20.0,16500,16.5206340882848,17.7164976818068,16.3966186045122,17.7164976818068,18626.7063573677,0.0,1.0
2007-06-13,18.97,19.25,18.58,18.58,7200,16.8040980511937,17.052129018739,16.4586263463985,16.4586263463985,8128.01731957863,0.0,1.0
2007-06-14,19.05,19.42,18.5,19.42,10500,16.874964041921,17.2027192490344,16.3877603556713,17.2027192490344,11853.3585910521,0.0,1.0
2007-06-15,18.91,19.13,18.5,18.5,3500,16.7509485581483,16.9458300326482,16.3877603556713,16.3877603556713,3951.11953035072,0.0,1.0
2007-06-18,18.9,19.22,18.52,19.0,4100,16.7420903093074,17.0255542722163,16.4054768533531,16.8306727977164,4628.45430698227,0.0,1.0
2007-06-19,18.53,18.99,18.5,18.99,3200,16.414335102194,16.8218145488755,16.3877603556713,16.8218145488755,3612.45214203494,0.0,1.0
2007-06-20,18.29,18.91,18.29,18.87,7400,16.2017371300123,16.7509485581483,16.2017371300123,16.7155155627847,8353.7955784558,0.0,1.0
2007-06-21,18.44,18.55,18.01,18.55,12100,16.3346108626258,16.4320515998758,15.953706162467,16.4320515998758,13659.5846620697,0.0,1.0
2007-06-22,18.35,18.5,18.2,18.49,6300,16.2548866230577,16.3877603556713,16.1220128904442,16.3789021068304,7112.0151546313,0.0,1.0
2007-06-25,18.29,18.35,18.22,18.35,2100,16.2017371300123,16.2548866230577,16.139729388126,16.2548866230577,2370.67171821043,0.0,1.0
2007-06-26,17.85,18.19,17.85,17.95,8600,15.8119741810125,16.1131546416033,15.8119741810125,15.9005566694216,9708.46513171894,0.0,1.0
2007-06-27,16.96,17.64,16.96,17.58,11900,15.0235900341721,15.6259509553536,15.0235900341721,15.5728014623082,13433.8064031925,0.0,1.0
2007-06-28,17.19,17.38,16.5,17.0,18700,15.2273297575129,15.3956364854901,14.6161105874906,15.0590230295358,21110.2672050167,0.0,1.0
2007-06-29,17.57,17.83,17.0,17.19,6400,15.5639432134672,15.7942576833307,15.0590230295358,15.2273297575129,7224.90428406991,0.0,1.0
2007-07-02,17.71,17.8,17.61,17.61,2400,15.6879586972399,15.767682936808,15.5993762088309,15.5993762088309,2709.33910652621,0.0,1.0
2007-07-03,17.75,17.75,17.6,17.74,2400,15.7233916926035,15.7233916926035,15.59051795999,15.7145334437626,2709.33910652621,0.0,1.0
2007-07-05,17.54,17.72,17.5,17.52,1300,15.5373684669445,15.6968169460808,15.5019354715809,15.5196519692627,1467.5586827017,0.0,1.0
2007-07-06,17.41,17.73,17.41,17.41,3000,15.4222112320128,15.7056751949217,15.4222112320128,15.4222112320128,3386.67388315776,0.0,1.0
2007-07-09,17.72,17.92,17.41,17.41,4100,15.6968169460808,15.8739819228989,15.4222112320128,15.4222112320128,4628.45430698227,0.0,1.0
2007-07-10,17.4,17.71,17.4,17.4,5600,15.4133529831719,15.6879586972399,15.4133529831719,15.4133529831719,6321.79124856115,0.0,1.0
2007-07-11,17.65,17.68,17.38,17.38,3200,15.6348092041945,15.6613839507172,15.3956364854901,15.3956364854901,3612.45214203494,0.0,1.0
2007-07-12,17.25,17.63,17.02,17.6,4500,15.2804792505583,15.6170927065127,15.0767395272176,15.59051795999,5080.01082473666,0.0,1.0
2007-07-13,17.0,17.48,17.0,17.48,1200,15.0590230295358,15.4842189738991,15.0590230295358,15.4842189738991,1354.6695532631,0.0,1.0
2007-07-16,16.96,17.0,16.95,17.0,18600,15.0235900341721,15.0590230295358,15.0147317853312,15.0590230295358,20997.3780755782,0.0,1.0
2007-07-17,17.25,17.33,16.97,16.97,7200,15.2804792505583,15.3513452412856,15.032448283013,15.032448283013,8128.01731957865,0.0,1.0
2007-07-18,17.55,17.7,17.5,17.5,3900,15.5462267157854,15.679100448399,15.5019354715809,15.5019354715809,4402.6760481051,0.0,1.0
2007-07-19,19.35,19.98,17.69,17.7,24800,17.1407115071481,17.698781184125,15.6702421995581,15.679100448399,27996.5041007707,0.0,1.0
2007-07-20,18.6,19.07,18.33,19.01,4500,16.4763428440803,16.8926805396028,16.2371701253759,16.8395310465573,5080.01082473664,0.0,1.0
2007-07-23,19.4,19.4,18.35,18.38,10200,17.1850027513526,17.1850027513526,16.2548866230577,16.2814613695804,11514.6912027364,0.0,1.0
2007-07-24,19.15,19.5,18.76,19.5,9300,16.96354653033,17.2735852397616,16.6180748255348,17.2735852397616,10498.689037789,0.0,1.0
2007-07-25,19.8,19.93,19.09,19.3,7600,17.5393327049887,17.6544899399204,16.9103970372846,17.0964202629435,8579.573837333,0.0,1.0
2007-07-26,19.0,20.0,18.62,20.0,7900,16.8306727977164,17.7164976818068,16.4940593417621,17.7164976818068,8918.24122564879,0.0,1.0
2007-07-27,19.1,19.26,18.88,19.0,2200,16.9192552861255,17.0609872675799,16.7243738116256,16.8306727977164,2483.56084764902,0.0,1.0
2007-07-30,19.0,19.04,18.9,19.0,5000,16.8306727977164,16.86610579308,16.7420903093074,16.8306727977164,5644.45647192961,0.0,1.0
2007-07-31,18.9,18.99,18.79,18.95,1500,16.7420903093074,16.8218145488755,16.6446495720575,16.7863815535119,1693.33694157888,0.0,1.0
2007-08-01,17.51,19.1,17.51,19.1,13900,15.5107937204218,16.9192552861255,15.5107937204218,16.9192552861255,15691.5889919643,0.0,1.0
2007-08-02,18.08,18.08,17.01,17.69,6100,16.0157139043533,16.0157139043533,15.0678812783767,15.6702421995581,6886.23689575412,0.0,1.0
2007-08-03,17.94,18.0,17.8,18.0,1300,15.8916984205807,15.9448479136261,15.767682936808,15.9448479136261,1467.55868270169,0.0,1.0
2007-08-06,17.25,17.8,17.25,17.8,4800,15.2804792505583,15.767682936808,15.2804792505583,15.767682936808,5418.67821305243,0.0,1.0
2007-08-07,18.45,18.45,17.05,17.3,7000,16.3434691114667,16.3434691114667,15.1033142737403,15.3247704947629,7902.23906070146,0.0,1.0
2007-08-08,17.63,18.2,17.06,18.14,16000,15.6170927065127,16.1220128904442,15.1121725225812,16.0688633973987,18062.2607101747,0.0,1.0
2007-08-09,17.44,17.62,16.71,17.52,24500,15.4487859785355,15.6082344576718,14.8021338131496,15.5196519692627,27657.8367124551,0.0,1.0
2007-08-10,17.77,18.1,17.6,17.6,3200,15.7411081902853,16.0334304020351,15.59051795999,15.59051795999,3612.45214203495,0.0,1.0
2007-08-13,17.5,17.75,17.05,17.68,25900,15.5019354715809,15.7233916926035,15.1033142737403,15.6613839507172,29238.2845245954,0.0,1.0
2007-08-14,17.0,17.55,17.0,17.2,7500,15.0590230295358,15.5462267157854,15.0590230295358,15.2361880063538,8466.68470789438,0.0,1.0
2007-08-15,17.32,17.49,17.16,17.4,1200,15.3424869924447,15.49307722274,15.2007550109902,15.4133529831719,1354.6695532631,0.0,1.0
2007-08-16,15.0,17.32,15.0,17.32,30300,13.2873732613551,15.3424869924447,13.2873732613551,15.3424869924447,34205.4062198933,0.0,1.0
2007-08-17,15.0,15.48,14.83,14.83,8100,13.2873732613551,13.7125692057184,13.1367830310597,13.1367830310597,9144.01948452594,0.0,1.0
2007-08-20,15.2,15.2,14.84,15.0,10500,13.4645382381731,13.4645382381731,13.1456412799006,13.2873732613551,11853.3585910522,0.0,1.0
2007-08-21,16.17,16.24,15.38,15.46,4100,14.3237883757408,14.3857961176271,13.6239867173094,13.6948527080366,4628.45430698226,0.0,1.0
2007-08-22,17.5,17.7,16.5,16.5,13800,15.5019354715809,15.679100448399,14.6161105874906,14.6161105874906,15578.6998625257,0.0,1.0
2007-08-23,17.68,17.85,17.6,17.83,4500,15.6613839507172,15.8119741810125,15.59051795999,15.7942576833307,5080.01082473664,0.0,1.0
2007-08-24,17.85,17.99,17.75,17.8,3800,15.8119741810125,15.9359896647852,15.7233916926035,15.767682936808,4289.78691866651,0.0,1.0
2007-08-27,17.25,17.85,17.25,17.8,5400,15.2804792505583,15.8119741810125,15.2804792505583,15.767682936808,6096.01298968399,0.0,1.0
2007-08-28,17.05,17.5,17.05,17.5,2400,15.1033142737403,15.5019354715809,15.1033142737403,15.5019354715809,2709.3391065262,0.0,1.0
2007-08-29,17.01,17.7,16.98,17.63,8300,15.0678812783767,15.679100448399,15.0413065318539,15.6170927065127,9369.79774340311,0.0,1.0
2007-08-30,16.99,17.24,16.89,17.23,7400,15.0501647806949,15.2716210017174,14.9615822922858,15.2627627528765,8353.79557845578,0.0,1.0
2007-08-31,17.4,17.42,17.3,17.42,1900,15.4133529831719,15.4310694808537,15.3247704947629,15.4310694808537,2144.89345933325,0.0,1.0
2007-09-04,17.05,17.6,17.05,17.56,2900,15.1033142737403,15.59051795999,15.1033142737403,15.5550849646263,3273.78475371916,0.0,1.0
2007-09-05,16.06,17.01,16.0,17.01,5400,14.2263476384908,15.0678812783767,14.1731981454454,15.0678812783767,6096.01298968398,0.0,1.0
2007-09-06,16.26,16.8,15.94,16.03,12100,14.4035126153089,14.8818580527177,14.1200486524,14.1997728919681,13659.5846620696,0.0,1.0
2007-09-07,16.04,16.42,15.95,16.34,3300,14.208631140809,14.5452445967634,14.1289069012409,14.4743786060361,3725.34127147354,0.0,1.0
2007-09-10,16.27,16.52,16.0,16.22,2400,14.4123708641498,14.6338270851724,14.1731981454454,14.3680796199453,2709.33910652621,0.0,1.0
2007-09-11,16.48,16.99,16.13,16.13,2000,14.5983940898088,15.0501647806949,14.2883553803772,14.2883553803772,2257.78258877184,0.0,1.0
2007-09-12,14.56,16.5,14.35,16.5,19600,12.8976103123553,14.6161105874906,12.7115870866964,14.6161105874906,22126.2693699641,0.0,1.0
2007-09-13,15.2,15.41,14.98,15.0,31400,13.4645382381731,13.6505614638321,13.2696567636733,13.2873732613551,35447.186643718,0.0,1.0
2007-09-14,14.66,15.38,14.35,15.29,10000,12.9861928007644,13.6239867173094,12.7115870866964,13.5442624777413,11288.9129438592,0.0,1.0
2007-09-17,14.71,14.76,14.26,14.65,15500,13.0304840449689,13.0747752891734,12.6318628471282,12.9773345519235,17497.8150629817,0.0,1.0
2007-09-18,14.9,14.93,14.8,14.84,2500,13.198790772946,13.2253655194688,13.110208284537,13.1456412799006,2822.22823596481,0.0,1.0
2007-09-19,15.03,15.41,14.77,15.2,8100,13.3139480078778,13.6505614638321,13.0836335380143,13.4645382381731,9144.01948452595,0.0,1.0
2007-09-20,13.77,15.25,13.77,15.0,9300,12.197808653924,13.5088294823777,12.197808653924,13.2873732613551,10498.689037789,0.0,1.0
2007-09-21,14.02,14.64,14.0,14.5,14100,12.4192648749465,12.9684763030826,12.4015483772647,12.8444608193099,15917.3672508415,0.0,1.0
2007-09-24,12.75,14.18,12.6,14.18,12200,11.2942672721518,12.560996856401,11.1613935395383,12.560996856401,13772.4737915082,0.0,1.0
2007-09-25,10.24,12.83,9.57,12.83,146300,9.07084681308507,11.365133262879,8.47734414074454,11.365133262879,165156.79636866,0.0,1.0
2007-09-26,10.71,10.93,10.5,10.5,30100,9.48718450860753,9.6820659831074,9.30116128294856,9.30116128294856,33979.6279610162,0.0,1.0
2007-09-27,10.93,11.13,10.7,11.0,22500,9.6820659831074,9.85923095992547,9.47832625976662,9.74407372499372,25400.0541236832,0.0,1.0
2007-09-28,11.35,11.5,10.8,11.1,19400,10.0541124344253,10.1869861670389,9.56690874817566,9.83265621340276,21900.4911110869,0.0,1.0
2007-10-01,10.91,11.27,10.5,11.27,29000,9.66434948542559,9.98324644369812,9.30116128294856,9.98324644369812,32737.8475371917,0.0,1.0
2007-10-02,10.0,10.83,10.0,10.83,56700,8.85824884090339,9.59348349469837,8.85824884090339,9.59348349469837,64008.1363916816,0.0,1.0
2007-10-03,10.12,11.0,10.12,11.0,25600,8.96454782699423,9.74407372499372,8.96454782699423,9.74407372499372,28899.6171362795,0.0,1.0
2007-10-04,10.5,10.72,9.75,10.12,29100,9.30116128294856,9.49604275744843,8.6367926198808,8.96454782699423,32850.7366666303,0.0,1.0
2007-10-05,10.0,10.69,10.0,10.69,22100,8.85824884090339,9.46946801092572,8.85824884090339,9.46946801092572,24948.4976059288,0.0,1.0
2007-10-08,10.11,10.16,9.93,9.94,27100,8.95568957815332,8.99998082235784,8.79624109901706,8.80509934785796,30592.9540778584,0.0,1.0
2007-10-09,10.12,10.32,10.03,10.03,22600,8.96454782699423,9.1417128038123,8.88482358742609,8.88482358742609,25512.9432531218,0.0,1.0
2007-10-10,9.93,10.45,9.91,10.25,148100,8.79624109901706,9.25687003874404,8.77852460133525,9.07970506192597,167188.800698555,0.0,1.0
2007-10-11,9.71,10.07,9.58,9.95,28100,8.60135962451719,8.92025658278971,8.48620238958544,8.81395759669887,31721.8453722444,0.0,1.0
2007-10-12,9.5,9.84,9.5,9.8,18200,8.41533639885822,8.71651685944893,8.41533639885822,8.68108386408532,20545.8215578237,0.0,1.0
2007-10-15,8.85,9.3,8.52,9.3,76900,7.8395502241995,8.23817142204015,7.54722801244968,8.23817142204015,86811.7405382772,0.0,1.0
2007-10-16,8.96,9.01,8.72,8.87,11600,7.93699096144943,7.98128220565395,7.72439298926775,7.8572667218813,13095.1390148767,0.0,1.0
2007-10-17,9.48,9.5,8.75,9.0,23200,8.39761990117641,8.41533639885822,7.75096773579046,7.97242395681305,26190.2780297533,0.0,1.0
2007-10-18,9.39,9.47,9.18,9.4,23200,8.31789566160828,8.38876165233551,8.13187243594931,8.32675391044918,26190.2780297533,0.0,1.0
2007-10-19,9.19,9.47,9.15,9.47,4100,8.14073068479021,8.38876165233551,8.1052976894266,8.38876165233551,4628.45430698227,0.0,1.0
2007-10-22,9.19,9.19,9.19,9.19,0,8.14073068479021,8.14073068479021,8.14073068479021,8.14073068479021,0,0.0,1.0
2007-10-23,8.75,9.05,8.72,9.0,45200,7.75096773579046,8.01671520101756,7.72439298926775,7.97242395681305,51025.8865062436,0.0,1.0
2007-10-24,8.72,8.9,8.59,8.77,28700,7.72439298926775,7.88384146840401,7.60923575433601,7.76868423347227,32399.1801488759,0.0,1.0
2007-10-25,8.63,8.92,8.53,8.66,14500,7.64466874969962,7.90155796608582,7.55608626129059,7.67124349622233,16368.9237685958,0.0,1.0
2007-10-26,8.77,9.12,8.63,8.75,21200,7.76868423347227,8.07872294290389,7.64466874969962,7.75096773579046,23932.4954409815,0.0,1.0
2007-10-29,8.82,9.49,8.71,8.71,13400,7.81297547767679,8.40647815001731,7.71553474042685,7.71553474042685,15127.1433447713,0.0,1.0
2007-10-30,9.0,9.0,8.75,8.88,16600,7.97242395681305,7.97242395681305,7.75096773579046,7.86612497072221,18739.5954868063,0.0,1.0
2007-10-31,9.0,9.49,8.73,9.45,7000,7.97242395681305,8.40647815001731,7.73325123810866,8.3710451546537,7902.23906070144,0.0,1.0
2007-11-01,8.81,9.12,8.7,9.06,4600,7.80411722883588,8.07872294290389,7.70667649158595,8.02557344985847,5192.89995417523,0.0,1.0
2007-11-02,8.71,8.83,8.7,8.72,7000,7.71553474042685,7.82183372651769,7.70667649158595,7.72439298926775,7902.23906070144,0.0,1.0
2007-11-05,8.64,9.1,8.54,8.7,14600,7.65352699854053,8.06100644522208,7.56494451013149,7.70667649158595,16481.8128980344,0.0,1.0
2007-11-06,9.0,9.0,8.86,8.86,14200,7.97242395681305,7.97242395681305,7.8484084730404,7.8484084730404,16030.2563802801,0.0,1.0
2007-11-07,9.12,9.19,9.0,9.0,15100,8.07872294290389,8.14073068479021,7.97242395681305,7.97242395681305,17046.2585452274,0.0,1.0
2007-11-08,9.27,9.64,9.15,9.15,19700,8.21159667551744,8.53935188263086,8.1052976894266,8.1052976894266,22239.1584994026,0.0,1.0
2007-11-09,9.85,9.85,9.0,9.5,12500,8.72537510828983,8.72537510828983,7.97242395681305,8.41533639885822,14111.141179824,0.0,1.0
2007-11-12,9.3,9.73,9.25,9.73,9400,8.23817142204015,8.61907612219899,8.19388017783563,8.61907612219899,10611.5781672276,0.0,1.0
2007-11-13,9.37,9.42,9.25,9.3,7400,8.30017916392647,8.34447040813099,8.19388017783563,8.23817142204015,8353.79557845581,0.0,1.0
2007-11-14,9.26,9.59,8.71,9.42,23600,8.20273842667653,8.49506063842635,7.71553474042685,8.34447040813099,26641.8345475077,0.0,1.0
2007-11-15,9.41,9.41,8.86,9.11,6900,8.33561215929009,8.33561215929009,7.8484084730404,8.06986469406298,7789.34993126285,0.0,1.0
2007-11-16,9.75,9.99,9.49,9.6,22100,8.6367926198808,8.84939059206248,8.40647815001731,8.50391888726725,24948.4976059288,0.0,1.0
2007-11-19,9.58,9.88,9.27,9.88,17900,8.48620238958544,8.75194985481255,8.21159667551744,8.75194985481255,20207.154169508,0.0,1.0
2007-11-20,9.63,9.99,9.59,9.59,10800,8.53049363378996,8.84939059206248,8.49506063842635,8.49506063842635,12192.0259793679,0.0,1.0
2007-11-21,9.55,9.8,9.51,9.8,5000,8.45962764306273,8.68108386408532,8.42419464769912,8.68108386408532,5644.4564719296,0.0,1.0
2007-11-23,9.53,9.58,9.52,9.52,13100,8.44191114538093,8.48620238958544,8.43305289654002,8.43305289654002,14788.4759564555,0.0,1.0
2007-11-26,9.74,9.97,9.42,9.6,11000,8.6279343710399,8.83167409438068,8.34447040813099,8.50391888726725,12417.8042382451,0.0,1.0
2007-11-27,9.54,9.88,9.5,9.8,16400,8.45076939422183,8.75194985481255,8.41533639885822,8.68108386408532,18513.8172279291,0.0,1.0
2007-11-28,9.78,10.0,9.02,9.51,18100,8.66336736640351,8.85824884090339,7.99014045449485,8.42419464769912,20432.9324283852,0.0,1.0
2007-11-29,10.05,10.05,9.57,9.78,19900,8.9025400851079,8.9025400851079,8.47734414074454,8.66336736640351,22464.9367582798,0.0,1.0
2007-11-30,10.0,10.48,9.79,10.0,43400,8.85824884090339,9.28344478526675,8.67222561524441,8.85824884090339,48993.8821763489,0.0,1.0
2007-12-03,9.58,10.0,9.51,10.0,12800,8.48620238958544,8.85824884090339,8.42419464769912,8.85824884090339,14449.8085681398,0.0,1.0
2007-12-04,9.86,10.26,9.5,9.57,13800,8.73423335713074,9.08856331076687,8.41533639885822,8.47734414074454,15578.6998625257,0.0,1.0
2007-12-05,9.71,9.95,9.6,9.95,6800,8.60135962451719,8.81395759669887,8.50391888726725,8.81395759669887,7676.46080182426,0.0,1.0
2007-12-06,9.96,10.48,9.5,9.9,26800,8.82281584553977,9.28344478526675,8.41533639885822,8.76966635249435,30254.2866895427,0.0,1.0
2007-12-07,10.2,10.43,10.06,10.06,8400,9.03541381772145,9.23915354106223,8.91139833394881,8.91139833394881,9482.68687284173,0.0,1.0
2007-12-10,10.1,10.41,10.0,10.41,9500,8.94683132931242,9.22143704338042,8.85824884090339,9.22143704338042,10724.4672966662,0.0,1.0
2007-12-11,9.96,10.34,9.89,10.26,8600,8.82281584553977,9.1594293014941,8.76080810365345,9.08856331076687,9708.46513171892,0.0,1.0
2007-12-12,9.74,9.98,9.64,9.71,35200,8.6279343710399,8.84053234322158,8.53935188263086,8.60135962451719,39736.9735623844,0.0,1.0
2007-12-13,10.15,10.18,9.53,9.53,14400,8.99112257351694,9.01769732003965,8.44191114538093,8.44191114538093,16256.0346391572,0.0,1.0
2007-12-14,10.39,10.55,9.9,10.0,28500,9.20372054569862,9.34545252715307,8.76966635249435,8.85824884090339,32173.4018899987,0.0,1.0
2007-12-17,10.31,10.91,10.05,10.1,10900,9.13285455497139,9.66434948542559,8.9025400851079,8.94683132931242,12304.9151088065,0.0,1.0
2007-12-18,10.17,10.94,10.05,10.19,33200,9.00883907119874,9.6909242319483,8.9025400851079,9.02655556888055,37479.1909736126,0.0,1.0
2007-12-19,10.54,10.94,10.07,10.27,38200,9.33659427831217,9.6909242319483,8.92025658278971,9.09742155960778,43123.6474455421,0.0,1.0
2007-12-20,11.74,11.95,10.66,10.66,23400,10.3995841392206,10.5856073648795,9.44289326440301,9.44289326440301,26416.0562886305,0.0,1.0
2007-12-21,13.61,13.8,11.86,12.03,64900,12.0560766724695,12.2243834004467,10.5058831253114,10.6564733556068,73265.0450056463,0.0,1.0
2007-12-24,15.15,15.84,13.97,13.97,78600,13.4202469939686,14.031466163991,12.374973630742,12.374973630742,88730.8557387335,0.0,1.0
2007-12-26,13.93,14.9,13.76,14.79,46000,12.3395406353784,13.198790772946,12.1889504050831,13.1013500356961,51928.9995417524,0.0,1.0
2007-12-27,13.79,13.79,12.51,13.62,26800,12.2155251516058,12.2155251516058,11.0816692999701,12.0649349213104,30254.2866895426,0.0,1.0
2007-12-28,13.46,13.67,12.79,13.67,14000,11.923202939856,12.1092261655149,11.3297002675154,12.1092261655149,15804.4781214028,0.0,1.0
2007-12-31,13.29,13.85,12.8,13.85,19000,11.7726127095606,12.2686746446512,11.3385585163563,12.2686746446512,21448.9345933325,0.0,1.0
2008-01-02,13.64,13.79,12.5,12.5,14500,12.0826514189922,12.2155251516058,11.0728110511292,11.0728110511292,16368.9237685959,0.0,1.0
2008-01-03,13.96,14.0,13.49,13.7,23600,12.3661153819011,12.4015483772647,11.9497776863787,12.1358009120376,26641.8345475078,0.0,1.0
2008-01-04,13.6,14.0,13.01,14.0,22900,12.0472184236286,12.4015483772647,11.5245817420153,12.4015483772647,25851.6106414376,0.0,1.0
2008-01-07,13.78,14.14,13.24,13.48,10100,12.2066669027649,12.5255638610374,11.7283214653561,11.9409194375378,11401.8020732978,0.0,1.0
2008-01-08,13.1,13.5,13.1,13.5,6900,11.6043059815834,11.9586359352196,11.6043059815834,11.9586359352196,7789.34993126287,0.0,1.0
2008-01-09,12.77,14.0,12.77,13.1,13100,11.3119837698336,12.4015483772647,11.3119837698336,11.6043059815834,14788.4759564556,0.0,1.0
2008-01-10,12.99,12.99,12.75,12.76,5300,11.5068652443335,11.5068652443335,11.2942672721518,11.3031255209927,5983.12386024538,0.0,1.0
2008-01-11,12.95,13.1,12.86,12.99,19300,11.4714322489699,11.6043059815834,11.3917080094018,11.5068652443335,21787.6019816482,0.0,1.0
2008-01-14,12.09,12.99,11.95,12.77,25700,10.7096228486522,11.5068652443335,10.5856073648795,11.3119837698336,29012.5062657181,0.0,1.0
2008-01-15,11.57,12.33,11.5,12.25,16600,10.2489939089252,10.9222208208339,10.1869861670389,10.8513548301066,18739.5954868063,0.0,1.0
2008-01-16,11.01,12.57,10.55,12.0,49000,9.75293197383463,11.1348187930156,9.34545252715307,10.6298986090841,55315.6734249101,0.0,1.0
2008-01-17,10.54,11.6,10.54,10.74,13300,9.33659427831217,10.2755686554479,9.33659427831217,9.51375925513024,15014.2542153327,0.0,1.0
2008-01-18,10.48,11.0,10.48,10.54,17100,9.28344478526675,9.74407372499372,9.28344478526675,9.33659427831217,19304.0411339992,0.0,1.0
2008-01-22,10.5,10.52,9.79,10.01,15400,9.30116128294856,9.31887778063036,8.67222561524441,8.86710708974429,17384.9259335432,0.0,1.0
2008-01-23,10.35,11.27,9.87,11.27,20300,9.168287550335,9.98324644369812,8.74309160597164,9.98324644369812,22916.4932760342,0.0,1.0
2008-01-24,10.8,11.3,10.43,10.43,6500,9.56690874817566,10.0098211902208,9.23915354106223,9.23915354106223,7337.79341350848,0.0,1.0
2008-01-25,11.47,12.0,11.42,11.61,10200,10.1604114205162,10.6298986090841,10.1161201763117,10.2844269042888,11514.6912027364,0.0,1.0
2008-01-28,11.09,11.76,11.01,11.76,10700,9.82379796456186,10.4173006369024,9.75293197383463,10.4173006369024,12079.1368499293,0.0,1.0
2008-01-29,11.5,11.83,10.65,10.95,4400,10.1869861670389,10.4793083787887,9.43403501556211,9.69978248078921,4967.12169529805,0.0,1.0
2008-01-30,12.16,12.25,10.87,10.87,3700,10.7716305905385,10.8513548301066,9.62891649006198,9.62891649006198,4176.89778922791,0.0,1.0
2008-01-31,11.65,12.3,11.51,12.3,11200,10.3198598996524,10.8956460743112,10.1958444158798,10.8956460743112,12643.5824971224,0.0,1.0
2008-02-01,11.69,11.88,11.65,11.83,6000,10.3552928950161,10.5235996229932,10.3198598996524,10.4793083787887,6773.34776631549,0.0,1.0
2008-02-04,11.61,11.85,11.61,11.78,3400,10.2844269042888,10.4970248764705,10.2844269042888,10.4350171345842,3838.23040091214,0.0,1.0
2008-02-05,11.22,11.79,11.22,11.76,5800,9.9389551994936,10.4438753834251,9.9389551994936,10.4173006369024,6547.56950743834,0.0,1.0
2008-02-06,10.89,11.5,10.5,11.2,13000,9.64663298774379,10.1869861670389,9.30116128294856,9.92123870181179,14675.586827017,0.0,1.0
2008-02-07,10.54,11.88,10.54,11.88,6600,9.33659427831217,10.5235996229932,9.33659427831217,10.5235996229932,7450.68254294707,0.0,1.0
2008-02-08,10.63,10.86,10.58,10.58,8300,9.4163185178803,9.62005824122108,9.37202727367578,9.37202727367578,9369.79774340314,0.0,1.0
2008-02-11,10.25,10.82,10.25,10.82,18400,9.07970506192597,9.58462524585746,9.07970506192597,9.58462524585746,20771.5998167009,0.0,1.0
2008-02-12,9.07,10.16,9.07,10.16,15100,8.03443169869937,8.99998082235784,8.03443169869937,8.99998082235784,17046.2585452274,0.0,1.0
2008-02-13,9.26,9.7,9.0,9.0,11600,8.20273842667653,8.59250137567628,7.97242395681305,7.97242395681305,13095.1390148767,0.0,1.0
2008-02-14,9.65,10.48,9.43,9.62,14900,8.54821013147177,9.28344478526675,8.35332865697189,8.52163538494906,16820.4802863502,0.0,1.0
2008-02-15,9.51,9.63,9.37,9.63,9500,8.42419464769912,8.53049363378996,8.30017916392647,8.53049363378996,10724.4672966662,0.0,1.0
2008-02-19,9.25,9.38,9.25,9.27,9500,8.19388017783563,8.30903741276738,8.19388017783563,8.21159667551744,10724.4672966662,0.0,1.0
2008-02-20,9.01,9.33,8.84,9.33,25600,7.98128220565395,8.26474616856286,7.83069197535859,8.26474616856286,28899.6171362796,0.0,1.0
2008-02-21,8.52,9.05,8.37,9.05,15600,7.54722801244968,8.01671520101756,7.41435427983613,8.01671520101756,17610.7041924204,0.0,1.0
2008-02-22,8.64,8.99,8.22,8.68,13400,7.65352699854053,7.96356570797214,7.28148054722258,7.68895999390414,15127.1433447713,0.0,1.0
2008-02-25,8.88,8.98,8.76,8.76,13900,7.86612497072221,7.95470745913124,7.75982598463137,7.75982598463137,15691.5889919643,0.0,1.0
2008-02-26,9.3,9.53,8.96,8.96,3500,8.23817142204015,8.44191114538093,7.93699096144943,7.93699096144943,3951.11953035072,0.0,1.0
2008-02-27,9.12,9.3,9.12,9.29,3400,8.07872294290389,8.23817142204015,8.07872294290389,8.22931317319924,3838.23040091213,0.0,1.0
2008-02-28,9.01,9.07,8.74,9.0,8300,7.98128220565395,8.03443169869937,7.74210948694956,7.97242395681305,9369.79774340314,0.0,1.0
2008-02-29,8.9,9.3,8.76,9.0,6500,7.88384146840401,8.23817142204015,7.75982598463137,7.97242395681305,7337.79341350848,0.0,1.0
2008-03-03,8.99,9.3,8.5,9.08,5400,7.96356570797214,8.23817142204015,7.52951151476788,8.04328994754027,6096.01298968397,0.0,1.0
2008-03-04,9.19,9.25,8.62,9.22,6800,8.14073068479021,8.19388017783563,7.63581050085872,8.16730543131292,7676.46080182426,0.0,1.0
2008-03-05,9.14,9.14,9.1,9.1,6500,8.09643944058569,8.09643944058569,8.06100644522208,8.06100644522208,7337.79341350849,0.0,1.0
2008-03-06,9.38,9.49,9.1,9.1,3600,8.30903741276738,8.40647815001731,8.06100644522208,8.06100644522208,4064.00865978931,0.0,1.0
2008-03-07,9.46,9.7,9.46,9.48,6200,8.3799034034946,8.59250137567628,8.3799034034946,8.39761990117641,6999.12602519271,0.0,1.0
2008-03-10,8.66,9.12,8.66,9.11,13100,7.67124349622233,8.07872294290389,7.67124349622233,8.06986469406298,14788.4759564556,0.0,1.0
2008-03-11,8.6,9.07,8.55,9.03,6200,7.61809400317691,8.03443169869937,7.57380275897239,7.99899870333576,6999.12602519271,0.0,1.0
2008-03-12,8.5,9.0,8.5,8.79,10900,7.52951151476788,7.97242395681305,7.52951151476788,7.78640073115408,12304.9151088065,0.0,1.0
2008-03-13,8.58,9.16,8.58,9.16,2900,7.60037750549511,8.1141559382675,7.60037750549511,8.1141559382675,3273.78475371917,0.0,1.0
2008-03-14,8.44,8.67,8.31,8.67,2700,7.47636202172246,7.68010174506324,7.36120478679071,7.68010174506324,3048.00649484198,0.0,1.0
2008-03-17,7.36,8.13,7.25,8.13,17200,6.51967114690489,7.20175630765445,6.42223040965495,7.20175630765445,19416.9302634378,0.0,1.0
2008-03-18,7.39,7.56,7.25,7.5,15700,6.5462458934276,6.69683612372296,6.42223040965495,6.64368663067754,17723.5933218589,0.0,1.0
2008-03-19,7.22,7.35,7.22,7.35,9400,6.39565566313224,6.51081289806399,6.39565566313224,6.51081289806399,10611.5781672277,0.0,1.0
2008-03-20,7.0,7.34,6.69,7.29,14400,6.20077418863237,6.50195464922308,5.92616847456437,6.45766340501857,16256.0346391573,0.0,1.0
2008-03-24,7.25,7.25,6.92,7.0,11200,6.42223040965495,6.42223040965495,6.12990819790514,6.20077418863237,12643.5824971223,0.0,1.0
2008-03-25,6.96,7.24,6.96,7.24,10500,6.16534119326876,6.41337216081405,6.16534119326876,6.41337216081405,11853.3585910522,0.0,1.0
2008-03-26,7.01,7.09,6.99,7.03,3800,6.20963243747327,6.2804984282005,6.19191593979147,6.22734893515508,4289.7869186665,0.0,1.0
2008-03-27,6.96,7.07,6.95,7.06,7200,6.16534119326876,6.26278193051869,6.15648294442785,6.25392368167779,8128.01731957862,0.0,1.0
2008-03-28,7.2,7.21,6.97,6.98,27900,6.37793916545044,6.38679741429134,6.17419944210966,6.18305769095056,31496.0671133672,0.0,1.0
2008-03-31,7.36,8.0,7.09,7.09,14800,6.51967114690489,7.08659907272271,6.2804984282005,6.2804984282005,16707.5911569116,0.0,1.0
2008-04-01,7.67,7.86,7.38,7.38,17000,6.7942768609729,6.96258358895006,6.5373876445867,6.5373876445867,19191.1520045606,0.0,1.0
2008-04-02,8.84,8.85,7.75,7.75,8100,7.83069197535859,7.8395502241995,6.86514285170012,6.86514285170012,9144.01948452596,0.0,1.0
2008-04-03,9.2,9.49,9.0,9.44,28900,8.14958893363111,8.40647815001731,7.97242395681305,8.36218690581279,32624.9584077531,0.0,1.0
2008-04-04,10.25,10.39,9.48,9.48,59800,9.07970506192597,9.20372054569862,8.39761990117641,8.39761990117641,67507.699404278,0.0,1.0
2008-04-07,10.0,10.64,9.58,10.64,24200,8.85824884090339,9.4251767667212,8.48620238958544,9.4251767667212,27319.1693241393,0.0,1.0
2008-04-08,9.92,10.24,9.42,10.24,31100,8.78738285017616,9.07084681308507,8.34447040813099,9.07084681308507,35108.5192554021,0.0,1.0
2008-04-09,9.32,9.61,9.19,9.56,15900,8.25588791972196,8.51277713610815,8.14073068479021,8.46848589190364,17949.3715807361,0.0,1.0
2008-04-10,10.18,10.24,9.5,9.95,78200,9.01769732003965,9.07084681308507,8.41533639885822,8.81395759669887,88279.2992209789,0.0,1.0
2008-04-11,9.89,10.47,9.7,10.47,23300,8.76080810365345,9.27458653642585,8.59250137567628,9.27458653642585,26303.1671591919,0.0,1.0
2008-04-14,9.93,10.05,9.61,9.61,20100,8.79624109901706,8.9025400851079,8.51277713610815,8.51277713610815,22690.715017157,0.0,1.0
2008-04-15,9.86,9.99,9.5,9.76,14200,8.73423335713074,8.84939059206248,8.41533639885822,8.6456508687217,16030.2563802801,0.0,1.0
2008-04-16,9.97,10.08,9.86,10.08,6100,8.83167409438068,8.92911483163061,8.73423335713074,8.92911483163061,6886.23689575411,0.0,1.0
2008-04-17,9.74,10.02,9.6,10.02,13600,8.6279343710399,8.87596533858519,8.50391888726725,8.87596533858519,15352.9216036485,0.0,1.0
2008-04-18,9.7,9.9,9.6,9.7,8400,8.59250137567628,8.76966635249435,8.50391888726725,8.59250137567628,9482.68687284173,0.0,1.0
2008-04-21,9.99,10.0,9.52,9.6,31000,8.84939059206248,8.85824884090339,8.43305289654002,8.50391888726725,34995.6301259635,0.0,1.0
2008-04-22,9.74,10.0,9.67,10.0,7300,8.6279343710399,8.85824884090339,8.56592662915357,8.85824884090339,8240.90644901721,0.0,1.0
2008-04-23,9.77,9.85,9.51,9.75,13000,8.65450911756261,8.72537510828983,8.42419464769912,8.6367926198808,14675.586827017,0.0,1.0
2008-04-24,9.51,9.87,9.5,9.8,12700,8.42419464769912,8.74309160597164,8.41533639885822,8.68108386408532,14336.9194387012,0.0,1.0
2008-04-25,9.54,9.81,9.4,9.52,15400,8.45076939422183,8.68994211292622,8.32675391044918,8.43305289654002,17384.9259335432,0.0,1.0
2008-04-28,9.57,10.0,9.57,9.77,8800,8.47734414074454,8.85824884090339,8.47734414074454,8.65450911756261,9934.2433905961,0.0,1.0
2008-04-29,9.64,9.7,9.45,9.69,11100,8.53935188263086,8.59250137567628,8.3710451546537,8.58364312683538,12530.6933676837,0.0,1.0
2008-04-30,9.26,9.64,9.21,9.64,16800,8.20273842667653,8.53935188263086,8.15844718247202,8.53935188263086,18965.3737456835,0.0,1.0
2008-05-01,9.15,9.47,9.09,9.37,19900,8.1052976894266,8.38876165233551,8.05214819638118,8.30017916392647,22464.9367582798,0.0,1.0
2008-05-02,9.1,9.15,9.09,9.15,15500,8.06100644522208,8.1052976894266,8.05214819638118,8.1052976894266,17497.8150629818,0.0,1.0
2008-05-05,9.19,9.3,8.79,9.15,50500,8.14073068479021,8.23817142204015,7.78640073115408,8.1052976894266,57009.010366489,0.0,1.0
2008-05-06,9.07,9.21,9.05,9.21,4700,8.03443169869937,8.15844718247202,8.01671520101756,8.15844718247202,5305.78908361383,0.0,1.0
2008-05-07,8.8,9.03,8.75,9.03,11800,7.79525897999498,7.99899870333576,7.75096773579046,7.99899870333576,13320.9172737539,0.0,1.0
2008-05-08,9.01,9.18,8.9,9.1,61300,7.98128220565395,8.13187243594931,7.88384146840401,8.06100644522208,69201.0363458569,0.0,1.0
2008-05-09,9.0,9.12,9.0,9.1,6700,7.97242395681305,8.07872294290389,7.97242395681305,8.06100644522208,7563.57167238566,0.0,1.0
2008-05-12,8.65,9.04,8.61,9.01,7300,7.66238524738143,8.00785695217666,7.62695225201781,7.98128220565395,8240.90644901722,0.0,1.0
2008-05-13,8.5,8.95,8.0,8.5,16500,7.52951151476788,7.92813271260853,7.08659907272271,7.52951151476788,18626.7063573677,0.0,1.0
2008-05-14,8.55,8.87,8.39,8.81,7100,7.57380275897239,7.8572667218813,7.43207077751794,7.80411722883588,8015.12819014004,0.0,1.0
2008-05-15,8.5,8.51,8.42,8.51,9900,7.52951151476788,7.53836976360878,7.45864552404065,7.53836976360878,11176.0238144206,0.0,1.0
2008-05-16,8.25,8.57,8.25,8.41,2400,7.30805529374529,7.5915192566542,7.30805529374529,7.44978727519975,2709.33910652621,0.0,1.0
2008-05-19,8.73,8.8,8.02,8.02,38200,7.73325123810866,7.79525897999498,7.10431557040451,7.10431557040451,43123.6474455421,0.0,1.0
2008-05-20,8.94,9.15,8.92,8.92,42900,7.91927446376763,8.1052976894266,7.90155796608582,7.90155796608582,48429.4365291559,0.0,1.0
2008-05-21,8.68,9.15,8.47,9.15,7600,7.68895999390414,8.1052976894266,7.50293676824517,8.1052976894266,8579.57383733299,0.0,1.0
2008-05-22,9.71,9.78,8.26,8.68,77300,8.60135962451719,8.66336736640351,7.3169135425862,7.68895999390414,87263.2970560316,0.0,1.0
2008-05-23,9.47,9.75,8.91,9.75,20300,8.38876165233551,8.6367926198808,7.89269971724492,8.6367926198808,22916.4932760342,0.0,1.0
2008-05-27,9.74,10.09,9.09,10.09,18900,8.6279343710399,8.93797308047152,8.05214819638118,8.93797308047152,21336.0454638939,0.0,1.0
2008-05-28,8.72,9.64,8.72,9.64,17400,7.72439298926775,8.53935188263086,7.72439298926775,8.53935188263086,19642.708522315,0.0,1.0
2008-05-29,9.06,9.58,8.98,9.24,8600,8.02557344985847,8.48620238958544,7.95470745913124,8.18502192899473,9708.46513171891,0.0,1.0
2008-05-30,9.01,9.07,8.42,9.07,27700,7.98128220565395,8.03443169869937,7.45864552404065,8.03443169869937,31270.28885449,0.0,1.0
2008-06-02,8.92,9.5,8.62,8.86,8700,7.90155796608582,8.41533639885822,7.63581050085872,7.8484084730404,9821.3542611575,0.0,1.0
2008-06-03,8.94,9.21,8.7,8.73,15800,7.91927446376763,8.15844718247202,7.70667649158595,7.73325123810866,17836.4824512975,0.0,1.0
2008-06-04,8.37,8.88,8.07,8.79,22100,7.41435427983613,7.86612497072221,7.14860681460903,7.78640073115408,24948.4976059288,0.0,1.0
2008-06-05,8.18,8.4,8.05,8.4,24700,7.24604755185897,7.44092902635884,7.13089031692723,7.44092902635884,27883.6149713322,0.0,1.0
2008-06-06,8.16,8.46,8.16,8.25,2700,7.22833105417716,7.49407851940426,7.22833105417716,7.30805529374529,3048.00649484199,0.0,1.0
2008-06-09,7.88,8.18,7.6,8.1,3700,6.98030008663187,7.24604755185897,6.73226911908657,7.17518156113174,4176.8977892279,0.0,1.0
2008-06-10,7.34,7.65,7.16,7.26,16300,6.50195464922308,6.77656036329109,6.34250617008682,6.43108865849586,18400.9280984905,0.0,1.0
2008-06-11,6.93,7.4,6.86,7.32,61800,6.13876644674605,6.55510414226851,6.07675870485972,6.48423815154128,69765.4819930498,0.0,1.0
2008-06-12,6.65,7.02,6.63,7.0,24600,5.89073547920075,6.21849068631418,5.87301898151894,6.20077418863237,27770.7258418936,0.0,1.0
2008-06-13,6.92,6.99,6.78,6.99,20700,6.12990819790514,6.19191593979147,6.0058927141325,6.19191593979147,23368.0497937886,0.0,1.0
2008-06-16,7.08,7.12,6.97,6.98,39500,6.2716401793596,6.30707317472321,6.17419944210966,6.18305769095056,44591.2061282438,0.0,1.0
2008-06-17,6.82,7.12,6.81,7.12,13300,6.04132570949611,6.30707317472321,6.03246746065521,6.30707317472321,15014.2542153327,0.0,1.0
2008-06-18,6.17,6.76,5.75,6.76,34900,5.46553953483739,5.98817621645069,5.09349308351945,5.98817621645069,39398.3061740686,0.0,1.0
2008-06-19,6.02,6.41,5.85,6.41,44500,5.33266580222384,5.67813750701907,5.18207557192848,5.67813750701907,50235.6626001734,0.0,1.0
2008-06-20,6.29,6.46,5.88,6.3,25500,5.57183852092823,5.72242875122359,5.20865031845119,5.58069676976913,28786.728006841,0.0,1.0
2008-06-23,6.15,6.29,6.02,6.29,6000,5.44782303715558,5.57183852092823,5.33266580222384,5.57183852092823,6773.34776631553,0.0,1.0
2008-06-24,5.79,6.34,5.75,6.04,29400,5.12892607888306,5.61612976513275,5.09349308351945,5.35038229990564,33189.4040549461,0.0,1.0
2008-06-25,5.91,6.4,5.55,5.88,31900,5.2352250649739,5.66927925817817,4.91632810670138,5.20865031845119,36011.6322909109,0.0,1.0
2008-06-26,6.0,6.22,5.82,6.05,17400,5.31494930454203,5.50983077904191,5.15550082540577,5.35924054874655,19642.708522315,0.0,1.0
2008-06-27,6.15,6.35,5.96,6.0,45500,5.44782303715558,5.62498801397365,5.27951630917842,5.31494930454203,51364.5538945594,0.0,1.0
2008-06-30,6.0,6.25,6.0,6.2,11900,5.31494930454203,5.53640552556462,5.31494930454203,5.4921142813601,13433.8064031925,0.0,1.0
2008-07-01,5.94,6.19,5.93,5.97,16500,5.26179981149661,5.4832560325192,5.25294156265571,5.28837455801932,18626.7063573677,0.0,1.0
2008-07-02,5.91,5.92,5.91,5.92,5700,5.2352250649739,5.2440833138148,5.2352250649739,5.2440833138148,6434.68037799975,0.0,1.0
2008-07-03,5.94,5.94,5.51,5.76,8300,5.26179981149661,5.26179981149661,4.88089511133777,5.10235133236035,9369.79774340314,0.0,1.0
2008-07-07,6.02,6.12,5.95,6.0,7000,5.33266580222384,5.42124829063287,5.27065806033751,5.31494930454203,7902.23906070144,0.0,1.0
2008-07-08,6.12,6.12,5.99,6.1,8300,5.42124829063287,5.42124829063287,5.30609105570113,5.40353179295106,9369.79774340314,0.0,1.0
2008-07-09,6.05,6.3,6.05,6.24,11300,5.35924054874655,5.58069676976913,5.35924054874655,5.52754727672371,12756.4716265609,0.0,1.0
2008-07-10,6.73,6.79,6.33,6.43,72600,5.96160146992798,6.0147509629734,5.60727151629184,5.69585400470088,81957.5079724178,0.0,1.0
2008-07-11,7.1,7.45,6.95,7.0,22900,6.2893566770414,6.59939538647302,6.15648294442785,6.20077418863237,25851.6106414376,0.0,1.0
2008-07-14,6.86,7.28,6.86,7.28,2600,6.07675870485972,6.44880515617766,6.07675870485972,6.44880515617766,2935.11736540339,0.0,1.0
2008-07-15,7.05,7.07,6.75,6.76,4300,6.24506543283689,6.26278193051869,5.97931796760979,5.98817621645069,4854.23256585945,0.0,1.0
2008-07-16,7.35,7.44,7.09,7.09,25100,6.51081289806399,6.59053713763212,6.2804984282005,6.2804984282005,28335.1714890866,0.0,1.0
2008-07-17,6.95,7.35,6.89,7.35,15900,6.15648294442785,6.51081289806399,6.10333345138243,6.51081289806399,17949.3715807361,0.0,1.0
2008-07-18,7.0,7.5,6.94,7.5,16000,6.20077418863237,6.64368663067754,6.14762469558695,6.64368663067754,18062.2607101747,0.0,1.0
2008-07-21,6.87,7.75,6.87,7.75,19300,6.08561695370063,6.86514285170012,6.08561695370063,6.86514285170012,21787.6019816482,0.0,1.0
2008-07-22,6.93,7.24,6.88,7.23,11300,6.13876644674605,6.41337216081405,6.09447520254153,6.40451391197315,12756.4716265609,0.0,1.0
2008-07-23,7.06,7.11,6.74,7.0,21700,6.25392368167779,6.29821492588231,5.97045971876888,6.20077418863237,24496.9410881745,0.0,1.0
2008-07-24,7.04,7.28,7.0,7.28,6400,6.23620718399598,6.44880515617766,6.20077418863237,6.44880515617766,7224.90428406989,0.0,1.0
2008-07-25,6.85,7.29,6.7,7.21,11400,6.06790045601882,6.45766340501857,5.93502672340527,6.38679741429134,12869.3607559995,0.0,1.0
2008-07-28,6.58,6.83,6.52,6.52,8600,5.82872773731443,6.05018395833701,5.77557824426901,5.77557824426901,9708.46513171891,0.0,1.0
2008-07-29,6.2,6.81,6.05,6.5,20100,5.4921142813601,6.03246746065521,5.35924054874655,5.7578617465872,22690.715017157,0.0,1.0
2008-07-30,6.29,6.29,6.05,6.06,11300,5.57183852092823,5.57183852092823,5.35924054874655,5.36809879758745,12756.4716265609,0.0,1.0
2008-07-31,6.07,6.15,6.01,6.02,4400,5.37695704642836,5.44782303715558,5.32380755338293,5.33266580222384,4967.12169529804,0.0,1.0
2008-08-01,6.24,6.45,6.0,6.04,6200,5.52754727672371,5.71357050238268,5.31494930454203,5.35038229990564,6999.12602519271,0.0,1.0
2008-08-04,6.3,6.37,6.24,6.37,6000,5.58069676976913,5.64270451165546,5.52754727672371,5.64270451165546,6773.34776631553,0.0,1.0
2008-08-05,6.13,6.46,6.09,6.46,14700,5.43010653947378,5.72242875122359,5.39467354411016,5.72242875122359,16594.702027473,0.0,1.0
2008-08-06,6.26,6.32,6.08,6.29,3300,5.54526377440552,5.59841326745094,5.38581529526926,5.57183852092823,3725.34127147354,0.0,1.0
2008-08-07,6.41,6.47,6.24,6.25,7800,5.67813750701907,5.73128700006449,5.52754727672371,5.53640552556462,8805.35209621018,0.0,1.0
2008-08-08,6.53,7.3,6.41,6.49,11200,5.78443649310991,6.46652165385947,5.67813750701907,5.7490034977463,12643.5824971223,0.0,1.0
2008-08-11,6.1,6.31,6.01,6.31,12400,5.40353179295106,5.58955501861004,5.32380755338293,5.58955501861004,13998.2520503854,0.0,1.0
2008-08-12,6.18,6.27,6.09,6.09,2300,5.47439778367829,5.55412202324642,5.39467354411016,5.39467354411016,2596.44997708762,0.0,1.0
2008-08-13,6.47,6.48,6.06,6.06,7700,5.73128700006449,5.74014524890539,5.36809879758745,5.36809879758745,8692.46296677159,0.0,1.0
2008-08-14,6.41,6.53,6.37,6.5,3600,5.67813750701907,5.78443649310991,5.64270451165546,5.7578617465872,4064.00865978931,0.0,1.0
2008-08-15,6.56,6.94,6.55,6.94,900,5.81101123963262,6.14762469558695,5.80215299079172,6.14762469558695,1016.00216494733,0.0,1.0
2008-08-18,6.33,6.34,6.33,6.34,200,5.60727151629184,5.61612976513275,5.60727151629184,5.61612976513275,225.778258877184,0.0,1.0
2008-08-19,6.33,6.33,6.33,6.33,0,5.60727151629184,5.60727151629184,5.60727151629184,5.60727151629184,0,0.0,1.0
2008-08-20,6.37,6.57,6.32,6.32,700,5.64270451165546,5.81986948847352,5.59841326745094,5.59841326745094,790.223906070144,0.0,1.0
2008-08-21,6.61,7.12,6.28,6.29,11500,5.85530248383714,6.30707317472321,5.56298027208733,5.57183852092823,12982.2498854381,0.0,1.0
2008-08-22,6.85,6.99,6.6,6.6,3400,6.06790045601882,6.19191593979147,5.84644423499623,5.84644423499623,3838.23040091213,0.0,1.0
2008-08-25,7.1,7.1,6.75,6.89,6500,6.2893566770414,6.2893566770414,5.97931796760979,6.10333345138243,7337.79341350849,0.0,1.0
2008-08-26,6.77,7.12,6.65,7.12,5200,5.99703446529159,6.30707317472321,5.89073547920075,6.30707317472321,5870.23473080679,0.0,1.0
2008-08-27,6.63,6.78,6.63,6.78,600,5.87301898151894,6.0058927141325,5.87301898151894,6.0058927141325,677.334776631553,0.0,1.0
2008-08-28,6.4,6.48,6.28,6.48,2300,5.66927925817817,5.74014524890539,5.56298027208733,5.74014524890539,2596.44997708762,0.0,1.0
2008-08-29,6.49,6.6,6.43,6.6,1500,5.7490034977463,5.84644423499623,5.69585400470088,5.84644423499623,1693.33694157888,0.0,1.0
2008-09-02,6.47,7.0,6.47,6.5,10100,5.73128700006449,6.20077418863237,5.73128700006449,5.7578617465872,11401.8020732978,0.0,1.0
2008-09-03,6.35,6.41,6.34,6.4,2600,5.62498801397365,5.67813750701907,5.61612976513275,5.66927925817817,2935.11736540339,0.0,1.0
2008-09-04,6.45,6.53,6.35,6.35,2700,5.71357050238268,5.78443649310991,5.62498801397365,5.62498801397365,3048.00649484199,0.0,1.0
2008-09-05,6.41,6.44,6.35,6.44,4700,5.67813750701907,5.70471225354178,5.62498801397365,5.70471225354178,5305.78908361382,0.0,1.0
2008-09-08,6.26,6.5,6.26,6.49,8700,5.54526377440552,5.7578617465872,5.54526377440552,5.7490034977463,9821.3542611575,0.0,1.0
2008-09-09,6.15,6.38,6.15,6.38,7400,5.44782303715558,5.65156276049636,5.44782303715558,5.65156276049636,8353.79557845581,0.0,1.0
2008-09-10,6.16,6.18,6.07,6.07,4700,5.45668128599649,5.47439778367829,5.37695704642836,5.37695704642836,5305.78908361382,0.0,1.0
2008-09-11,6.15,6.19,6.05,6.18,5800,5.44782303715558,5.4832560325192,5.35924054874655,5.47439778367829,6547.56950743834,0.0,1.0
2008-09-12,6.4,6.45,6.33,6.45,2600,5.66927925817817,5.71357050238268,5.60727151629184,5.71357050238268,2935.11736540339,0.0,1.0
2008-09-15,6.15,6.21,6.02,6.06,10400,5.44782303715558,5.500972530201,5.33266580222384,5.36809879758745,11740.4694616136,0.0,1.0
2008-09-16,6.21,6.21,6.15,6.15,4200,5.500972530201,5.500972530201,5.44782303715558,5.44782303715558,4741.34343642087,0.0,1.0
2008-09-17,6.1,6.27,6.05,6.09,50600,5.40353179295106,5.55412202324642,5.35924054874655,5.39467354411016,57121.8994959276,0.0,1.0
2008-09-18,6.05,6.5,6.0,6.43,8100,5.35924054874655,5.7578617465872,5.31494930454203,5.69585400470088,9144.01948452595,0.0,1.0
2008-09-19,6.21,6.21,6.08,6.08,300,5.500972530201,5.500972530201,5.38581529526926,5.38581529526926,338.667388315776,0.0,1.0
2008-09-22,6.02,6.15,5.85,6.03,8700,5.33266580222384,5.44782303715558,5.18207557192848,5.34152405106474,9821.3542611575,0.0,1.0
2008-09-23,6.0,6.01,5.85,5.91,1800,5.31494930454203,5.32380755338293,5.18207557192848,5.2352250649739,2032.00432989466,0.0,1.0
2008-09-24,6.09,6.2,6.06,6.2,1900,5.39467354411016,5.4921142813601,5.36809879758745,5.4921142813601,2144.89345933325,0.0,1.0
2008-09-25,5.99,6.01,5.82,6.01,7300,5.30609105570113,5.32380755338293,5.15550082540577,5.32380755338293,8240.90644901721,0.0,1.0
2008-09-26,6.0,6.09,5.9,6.09,12200,5.31494930454203,5.39467354411016,5.226366816133,5.39467354411016,13772.4737915082,0.0,1.0
2008-09-29,5.02,6.0,4.0,6.0,13800,4.4468409181335,5.31494930454203,3.54329953636135,5.31494930454203,15578.6998625257,0.0,1.0
2008-09-30,4.94,5.0,4.6,4.91,13200,4.37597492740627,4.42912442045169,4.07479446681556,4.34940018088356,14901.3650858942,0.0,1.0
2008-10-01,5.66,5.73,5.12,5.24,11000,5.01376884395132,5.07577658583764,4.53542340654253,4.64172239263337,12417.8042382451,0.0,1.0
2008-10-02,5.54,6.14,5.51,5.79,16300,4.90746985786048,5.43896478831468,4.88089511133777,5.12892607888306,18400.9280984905,0.0,1.0
2008-10-03,5.02,5.87,5.02,5.76,7100,4.4468409181335,5.19979206961029,4.4468409181335,5.10235133236035,8015.12819014003,0.0,1.0
2008-10-06,5.09,6.9,5.09,6.9,40000,4.50884866001982,6.11219170022334,4.50884866001982,6.11219170022334,45155.6517754368,0.0,1.0
2008-10-07,5.25,5.48,5.07,5.48,8700,4.65058064147428,4.85432036481506,4.49113216233802,4.85432036481506,9821.3542611575,0.0,1.0
2008-10-08,6.0,6.85,5.07,6.85,21800,5.31494930454203,6.06790045601882,4.49113216233802,6.06790045601882,24609.8302176131,0.0,1.0
2008-10-09,5.37,6.3,5.37,6.0,9400,4.75687962756512,5.58069676976913,4.75687962756512,5.31494930454203,10611.5781672276,0.0,1.0
2008-10-10,5.25,5.95,5.0,5.2,18600,4.65058064147428,5.27065806033751,4.42912442045169,4.60628939726976,20997.3780755781,0.0,1.0
2008-10-13,5.56,5.96,5.56,5.67,9200,4.92518635554228,5.27951630917842,4.92518635554228,5.02262709279222,10385.7999083505,0.0,1.0
2008-10-14,5.4,5.4,5.05,5.06,8000,4.78345437408783,4.78345437408783,4.47341566465621,4.48227391349711,9031.13035508736,0.0,1.0
2008-10-15,5.99,8.29,5.4,5.4,2200,5.30609105570113,7.34348828910891,4.78345437408783,4.78345437408783,2483.56084764902,0.0,1.0
2008-10-16,5.69,6.59,4.05,6.59,9200,5.04034359047403,5.83758598615533,3.58759078056587,5.83758598615533,10385.7999083505,0.0,1.0
2008-10-17,5.4,5.4,3.17,4.51,17900,4.78345437408783,4.78345437408783,2.80806488256637,3.99507022724743,20207.154169508,0.0,1.0
2008-10-20,5.12,5.12,4.01,4.02,13200,4.53542340654253,4.53542340654253,3.55215778520226,3.56101603404316,14901.3650858942,0.0,1.0
2008-10-21,5.07,5.1,5.07,5.1,1000,4.49113216233802,4.51770690886073,4.49113216233802,4.51770690886073,1128.89129438592,0.0,1.0
2008-10-22,5.23,5.4,5.02,5.02,24200,4.63286414379247,4.78345437408783,4.4468409181335,4.4468409181335,27319.1693241393,0.0,1.0
2008-10-23,5.07,5.25,5.05,5.1,49600,4.49113216233802,4.65058064147428,4.47341566465621,4.51770690886073,55993.0082015416,0.0,1.0
2008-10-24,4.75,4.75,4.03,4.7,2600,4.20766819942911,4.20766819942911,3.56987428288406,4.16337695522459,2935.11736540339,0.0,1.0
2008-10-27,4.7,4.74,4.27,4.27,2300,4.16337695522459,4.19880995058821,3.78247225506575,3.78247225506575,2596.44997708762,0.0,1.0
2008-10-28,4.57,4.57,3.87,4.26,7500,4.04821972029285,4.04821972029285,3.42814230142961,3.77361400622484,8466.6847078944,0.0,1.0
2008-10-29,4.49,4.6,3.51,4.6,1600,3.97735372956562,4.07479446681556,3.10924534315709,4.07479446681556,1806.22607101747,0.0,1.0
2008-10-30,3.42,3.98,3.27,3.55,23000,3.02952110358896,3.52558303867955,2.89664737097541,3.1446783385207,25964.4997708761,0.0,1.0
2008-10-31,3.51,4.47,3.5,4.47,10800,3.10924534315709,3.95963723188381,3.10038709431619,3.95963723188381,12192.0259793679,0.0,1.0
2008-11-03,3.23,3.6,3.23,3.6,10000,2.86121437561179,3.18896958272522,2.86121437561179,3.18896958272522,11288.9129438592,0.0,1.0
2008-11-04,3.4,3.48,3.0,3.0,12600,3.01180460590715,3.08267059663438,2.65747465227102,2.65747465227102,14224.0303092626,0.0,1.0
2008-11-05,3.36,3.47,3.35,3.42,6500,2.97637161054354,3.07381234779348,2.96751336170263,3.02952110358896,7337.79341350848,0.0,1.0
2008-11-06,3.44,3.99,3.03,3.03,8900,3.04723760127076,3.53444128752045,2.68404939879373,2.68404939879373,10047.1325200347,0.0,1.0
2008-11-07,3.39,3.52,3.25,3.52,13500,3.00294635706625,3.11810359199799,2.8789308732936,3.11810359199799,15240.0324742099,0.0,1.0
2008-11-10,3.1,4.09,2.78,4.09,5300,2.74605714068005,3.62302377592948,2.46259317777114,3.62302377592948,5983.12386024538,0.0,1.0
2008-11-11,2.56,3.0,2.5,2.5,3500,2.26771170327127,2.65747465227102,2.21456221022585,2.21456221022585,3951.11953035072,0.0,1.0
2008-11-12,2.5,2.94,2.02,2.5,13100,2.21456221022585,2.6043251592256,1.78936626586248,2.21456221022585,14788.4759564555,0.0,1.0
2008-11-13,2.35,2.6,2.01,2.01,15200,2.0816884776123,2.30314469863488,1.78050801702158,1.78050801702158,17159.147674666,0.0,1.0
2008-11-14,2.75,2.92,2.39,2.5,14700,2.43601843124843,2.58660866154379,2.11712147297591,2.21456221022585,16594.702027473,0.0,1.0
2008-11-17,2.92,2.92,2.3,2.5,3700,2.58660866154379,2.58660866154379,2.03739723340778,2.21456221022585,4176.8977892279,0.0,1.0
2008-11-18,3.34,3.82,2.77,3.5,16400,2.95865511286173,3.38385105722509,2.45373492893024,3.10038709431619,18513.8172279291,0.0,1.0
2008-11-19,3.58,3.89,2.82,3.89,7100,3.17125308504341,3.44585879911142,2.49802617313475,3.44585879911142,8015.12819014004,0.0,1.0
2008-11-20,3.25,3.75,3.01,3.01,7800,2.8789308732936,3.32184331533877,2.66633290111192,2.66633290111192,8805.35209621018,0.0,1.0
2008-11-21,3.2,3.5,3.02,3.5,4600,2.83463962908908,3.10038709431619,2.67519114995282,3.10038709431619,5192.89995417524,0.0,1.0
2008-11-24,3.18,3.23,2.78,2.87,3300,2.81692313140728,2.86121437561179,2.46259317777114,2.54231741733927,3725.34127147353,0.0,1.0
2008-11-25,3.05,3.25,3.05,3.25,1700,2.70176589647553,2.8789308732936,2.70176589647553,2.8789308732936,1919.11520045607,0.0,1.0
2008-11-26,2.95,3.2,2.24,3.2,10500,2.6131834080665,2.83463962908908,1.98424774036236,2.83463962908908,11853.3585910522,0.0,1.0
2008-11-28,3.05,3.05,2.76,2.81,1700,2.70176589647553,2.70176589647553,2.44487668008933,2.48916792429385,1919.11520045607,0.0,1.0
2008-12-01,3.04,3.05,2.89,3.05,2000,2.69290764763463,2.70176589647553,2.56003391502108,2.70176589647553,2257.78258877184,0.0,1.0
2008-12-02,2.95,3.05,2.54,2.65,4900,2.6131834080665,2.70176589647553,2.24999520558946,2.3474359428394,5531.56734249101,0.0,1.0
2008-12-03,2.97,2.97,2.5,2.5,1600,2.63089990574831,2.63089990574831,2.21456221022585,2.21456221022585,1806.22607101747,0.0,1.0
2008-12-04,2.9,2.99,2.51,2.99,4200,2.56889216386198,2.64861640343011,2.22342045906675,2.64861640343011,4741.34343642087,0.0,1.0
2008-12-05,2.75,2.75,2.5,2.7,11100,2.43601843124843,2.43601843124843,2.21456221022585,2.39172718704391,12530.6933676837,0.0,1.0
2008-12-08,2.65,2.75,2.5,2.51,6300,2.3474359428394,2.43601843124843,2.21456221022585,2.22342045906675,7112.01515463129,0.0,1.0
2008-12-09,2.7,2.74,2.5,2.52,3300,2.39172718704391,2.42716018240753,2.21456221022585,2.23227870790765,3725.34127147354,0.0,1.0
2008-12-10,2.61,2.73,2.55,2.72,800,2.31200294747578,2.41830193356662,2.25885345443036,2.40944368472572,903.113035508737,0.0,1.0
2008-12-11,2.6,2.6,2.54,2.54,2400,2.30314469863488,2.30314469863488,2.24999520558946,2.24999520558946,2709.33910652621,0.0,1.0
2008-12-12,2.29,2.65,2.29,2.55,5000,2.02853898456688,2.3474359428394,2.02853898456688,2.25885345443036,5644.45647192959,0.0,1.0
2008-12-15,2.15,2.6,2.15,2.25,6400,1.90452350079423,2.30314469863488,1.90452350079423,1.99310598920326,7224.90428406988,0.0,1.0
2008-12-16,2.5,2.56,2.19,2.19,12300,2.21456221022585,2.26771170327127,1.93995649615784,1.93995649615784,13885.3629209468,0.0,1.0
2008-12-17,2.5,2.5,2.25,2.4,9300,2.21456221022585,2.21456221022585,1.99310598920326,2.12597972181681,10498.689037789,0.0,1.0
2008-12-18,2.13,2.5,2.13,2.5,18100,1.88680700311242,2.21456221022585,1.88680700311242,2.21456221022585,20432.9324283852,0.0,1.0
2008-12-19,1.92,2.49,1.92,2.4,22700,1.70078377745345,2.20570396138494,1.70078377745345,2.12597972181681,25625.8323825604,0.0,1.0
2008-12-22,2.01,2.4,2.0,2.17,21600,1.78050801702158,2.12597972181681,1.77164976818068,1.92223999847603,24384.0519587359,0.0,1.0
2008-12-23,1.93,2.05,1.93,2.05,19700,1.70964202629435,1.81594101238519,1.70964202629435,1.81594101238519,22239.1584994027,0.0,1.0
2008-12-24,1.94,1.96,1.8,1.93,11600,1.71850027513526,1.73621677281706,1.59448479136261,1.70964202629435,13095.1390148766,0.0,1.0
2008-12-26,1.95,2.05,1.77,1.95,22800,1.72735852397616,1.81594101238519,1.5679100448399,1.72735852397616,25738.721511999,0.0,1.0
2008-12-29,1.9,2.05,1.36,2.05,37600,1.68306727977164,1.81594101238519,1.20472184236286,1.81594101238519,42446.3126689107,0.0,1.0
2008-12-30,1.75,1.89,1.31,1.37,53700,1.55019354715809,1.67420903093074,1.16043059815834,1.21358009120376,60621.462508524,0.0,1.0
2008-12-31,1.84,2.03,1.5,1.51,58500,1.62991778672622,1.79822451470339,1.32873732613551,1.33759557497641,66040.1407215764,0.0,1.0
2009-01-02,2.15,2.29,2.0,2.05,11300,1.90452350079423,2.02853898456688,1.77164976818068,1.81594101238519,12756.4716265609,0.0,1.0
2009-01-05,2.28,2.5,2.23,2.49,14600,2.01968073572597,2.21456221022585,1.97538949152145,2.20570396138494,16481.8128980344,0.0,1.0
2009-01-06,2.36,2.49,2.35,2.49,8800,2.0905467264532,2.20570396138494,2.0816884776123,2.20570396138494,9934.24339059609,0.0,1.0
2009-01-07,2.46,2.48,2.26,2.48,5000,2.17912921486223,2.19684571254404,2.00196423804416,2.19684571254404,5644.45647192961,0.0,1.0
2009-01-08,2.36,2.49,2.27,2.49,35400,2.0905467264532,2.20570396138494,2.01082248688507,2.20570396138494,39962.7518212616,0.0,1.0
2009-01-09,2.26,2.49,2.26,2.49,2800,2.00196423804416,2.20570396138494,2.00196423804416,2.20570396138494,3160.89562428058,0.0,1.0
2009-01-12,2.29,2.32,2.25,2.3,9200,2.02853898456688,2.05511373108959,1.99310598920326,2.03739723340778,10385.7999083504,0.0,1.0
2009-01-13,2.47,2.47,2.3,2.43,9000,2.18798746370314,2.18798746370314,2.03739723340778,2.15255446833952,10160.0216494733,0.0,1.0
2009-01-14,2.36,2.5,2.35,2.46,12200,2.0905467264532,2.21456221022585,2.0816884776123,2.17912921486223,13772.4737915082,0.0,1.0
2009-01-15,2.35,2.38,2.26,2.36,8000,2.0816884776123,2.10826322413501,2.00196423804416,2.0905467264532,9031.13035508734,0.0,1.0
2009-01-16,2.5,2.59,2.25,2.5,24600,2.21456221022585,2.29428644979398,1.99310598920326,2.21456221022585,27770.7258418936,0.0,1.0
2009-01-20,2.5,2.52,2.5,2.5,1600,2.21456221022585,2.23227870790765,2.21456221022585,2.21456221022585,1806.22607101747,0.0,1.0
2009-01-21,2.27,2.6,2.27,2.6,7100,2.01082248688507,2.30314469863488,2.01082248688507,2.30314469863488,8015.12819014003,0.0,1.0
2009-01-22,2.4,2.42,2.4,2.4,1100,2.12597972181681,2.14369621949862,2.12597972181681,2.12597972181681,1241.78042382451,0.0,1.0
2009-01-23,2.37,2.51,2.31,2.51,5500,2.0994049752941,2.22342045906675,2.04625548224868,2.22342045906675,6208.90211912257,0.0,1.0
2009-01-26,2.25,2.42,2.25,2.3,3800,1.99310598920326,2.14369621949862,1.99310598920326,2.03739723340778,4289.7869186665,0.0,1.0
2009-01-27,2.28,2.28,2.25,2.25,5600,2.01968073572597,2.01968073572597,1.99310598920326,1.99310598920326,6321.79124856116,0.0,1.0
2009-01-28,2.25,2.37,2.25,2.37,7300,1.99310598920326,2.0994049752941,1.99310598920326,2.0994049752941,8240.90644901722,0.0,1.0
2009-01-29,2.2,2.25,2.2,2.25,2000,1.94881474499874,1.99310598920326,1.94881474499874,1.99310598920326,2257.78258877185,0.0,1.0
2009-01-30,2.29,2.29,2.15,2.15,2900,2.02853898456688,2.02853898456688,1.90452350079423,1.90452350079423,3273.78475371916,0.0,1.0
2009-02-02,2.18,2.42,2.12,2.34,2500,1.93109824731694,2.14369621949862,1.87794875427152,2.07283022877139,2822.2282359648,0.0,1.0
2009-02-03,2.13,2.2,2.11,2.2,2000,1.88680700311242,1.94881474499874,1.86909050543061,1.94881474499874,2257.78258877184,0.0,1.0
2009-02-04,1.8,2.21,1.77,2.21,10700,1.59448479136261,1.95767299383965,1.5679100448399,1.95767299383965,12079.1368499293,0.0,1.0
2009-02-05,1.94,2.07,1.94,2.01,2300,1.71850027513526,1.833657510067,1.71850027513526,1.78050801702158,2596.44997708761,0.0,1.0
2009-02-06,1.99,2.2,1.95,2.11,7600,1.76279151933977,1.94881474499874,1.72735852397616,1.86909050543061,8579.57383733301,0.0,1.0
2009-02-09,1.96,2.0,1.96,1.99,2400,1.73621677281706,1.77164976818068,1.73621677281706,1.76279151933977,2709.33910652621,0.0,1.0
2009-02-10,1.95,2.04,1.95,2.04,1900,1.72735852397616,1.80708276354429,1.72735852397616,1.80708276354429,2144.89345933325,0.0,1.0
2009-02-11,1.9,1.95,1.9,1.95,2900,1.68306727977164,1.72735852397616,1.68306727977164,1.72735852397616,3273.78475371918,0.0,1.0
2009-02-12,1.95,2.17,1.95,2.17,3300,1.72735852397616,1.92223999847603,1.72735852397616,1.92223999847603,3725.34127147354,0.0,1.0
2009-02-13,1.89,1.95,1.89,1.95,1500,1.67420903093074,1.72735852397616,1.67420903093074,1.72735852397616,1693.33694157888,0.0,1.0
2009-02-17,1.9,1.94,1.9,1.94,4200,1.68306727977164,1.71850027513526,1.68306727977164,1.71850027513526,4741.34343642087,0.0,1.0
2009-02-18,1.78,2.0,1.78,1.99,6500,1.5767682936808,1.77164976818068,1.5767682936808,1.76279151933977,7337.79341350849,0.0,1.0
2009-02-19,1.75,1.8,1.75,1.78,2800,1.55019354715809,1.59448479136261,1.55019354715809,1.5767682936808,3160.89562428058,0.0,1.0
2009-02-20,1.73,1.77,1.51,1.75,17800,1.53247704947629,1.5679100448399,1.33759557497641,1.55019354715809,20094.2650400693,0.0,1.0
2009-02-23,1.55,1.8,1.41,1.8,7900,1.37302857034002,1.59448479136261,1.24901308656738,1.59448479136261,8918.2412256488,0.0,1.0
2009-02-24,1.48,1.61,1.48,1.6,11600,1.3110208284537,1.42617806338545,1.3110208284537,1.41731981454454,13095.1390148767,0.0,1.0
2009-02-25,1.59,1.65,1.5,1.6,10400,1.40846156570364,1.46161105874906,1.32873732613551,1.41731981454454,11740.4694616136,0.0,1.0
2009-02-26,1.59,1.65,1.54,1.65,9200,1.40846156570364,1.46161105874906,1.36417032149912,1.46161105874906,10385.7999083505,0.0,1.0
2009-02-27,1.4,1.55,1.36,1.55,12500,1.24015483772647,1.37302857034002,1.20472184236286,1.37302857034002,14111.141179824,0.0,1.0
2009-03-02,1.2,1.35,1.12,1.35,13400,1.06298986090841,1.19586359352196,0.992123870181179,1.19586359352196,15127.1433447713,0.0,1.0
2009-03-03,1.4,1.75,1.25,1.37,31900,1.24015483772647,1.55019354715809,1.10728110511292,1.21358009120376,36011.632290911,0.0,1.0
2009-03-04,1.47,1.72,1.25,1.45,21800,1.3021625796128,1.52361880063538,1.10728110511292,1.28444608193099,24609.830217613,0.0,1.0
2009-03-05,1.26,1.55,1.16,1.55,17600,1.11613935395383,1.37302857034002,1.02755686554479,1.37302857034002,19868.4867811921,0.0,1.0
2009-03-06,1.32,1.32,1.24,1.32,4700,1.16928884699925,1.16928884699925,1.09842285627202,1.16928884699925,5305.78908361381,0.0,1.0
2009-03-09,1.35,1.4,1.35,1.39,17600,1.19586359352196,1.24015483772647,1.19586359352196,1.23129658888557,19868.4867811921,0.0,1.0
2009-03-10,1.35,1.42,1.32,1.36,6100,1.19586359352196,1.25787133540828,1.16928884699925,1.20472184236286,6886.2368957541,0.0,1.0
2009-03-11,1.34,1.35,1.26,1.26,14300,1.18700534468105,1.19586359352196,1.11613935395383,1.11613935395383,16143.1455097187,0.0,1.0
2009-03-12,1.4,1.41,1.37,1.37,4800,1.24015483772647,1.24901308656738,1.21358009120376,1.21358009120376,5418.67821305243,0.0,1.0
2009-03-13,1.45,1.62,1.4,1.4,21400,1.28444608193099,1.43503631222635,1.24015483772647,1.24015483772647,24158.2736998587,0.0,1.0
2009-03-16,1.64,1.69,1.53,1.61,23600,1.45275280990816,1.49704405411267,1.35531207265822,1.42617806338545,26641.8345475076,0.0,1.0
2009-03-17,1.67,1.7,1.6,1.7,14600,1.47932755643087,1.50590230295358,1.41731981454454,1.50590230295358,16481.8128980344,0.0,1.0
2009-03-18,1.71,1.75,1.7,1.74,12700,1.51476055179448,1.55019354715809,1.50590230295358,1.54133529831719,14336.9194387012,0.0,1.0
2009-03-19,1.65,1.75,1.62,1.67,7600,1.46161105874906,1.55019354715809,1.43503631222635,1.47932755643087,8579.57383733298,0.0,1.0
2009-03-20,1.59,1.75,1.58,1.7,11400,1.40846156570364,1.55019354715809,1.39960331686274,1.50590230295358,12869.3607559995,0.0,1.0
2009-03-23,1.63,1.73,1.58,1.59,10300,1.44389456106725,1.53247704947629,1.39960331686274,1.40846156570364,11627.580332175,0.0,1.0
2009-03-24,1.65,1.74,1.63,1.63,17100,1.46161105874906,1.54133529831719,1.44389456106725,1.44389456106725,19304.0411339992,0.0,1.0
2009-03-25,2.0,2.0,1.63,1.74,28300,1.77164976818068,1.77164976818068,1.44389456106725,1.54133529831719,31947.6236311215,0.0,1.0
2009-03-26,2.57,2.9,2.05,2.05,89600,2.27656995211217,2.56889216386198,1.81594101238519,1.81594101238519,101148.659976978,0.0,1.0
2009-03-27,2.97,3.06,2.6,2.6,59400,2.63089990574831,2.71062414531644,2.30314469863488,2.30314469863488,67056.1428865236,0.0,1.0
2009-03-30,3.05,3.29,2.97,3.21,68900,2.70176589647553,2.91436386865721,2.63089990574831,2.84349787792999,77780.61018319,0.0,1.0
2009-03-31,3.07,3.14,3.01,3.14,26700,2.71948239415734,2.78149013604366,2.66633290111192,2.78149013604366,30141.3975601041,0.0,1.0
2009-04-01,3.04,3.25,3.0,3.25,21300,2.69290764763463,2.8789308732936,2.65747465227102,2.8789308732936,24045.3845704201,0.0,1.0
2009-04-02,3.08,3.24,3.01,3.1,22300,2.72834064299824,2.8700726244527,2.66633290111192,2.74605714068005,25174.275864806,0.0,1.0
2009-04-03,3.0,3.14,2.88,3.09,19100,2.65747465227102,2.78149013604366,2.55117566618017,2.73719889183915,21561.823722771,0.0,1.0
2009-04-06,2.7,3.06,2.7,3.06,23600,2.39172718704391,2.71062414531644,2.39172718704391,2.71062414531644,26641.8345475078,0.0,1.0
2009-04-07,2.5,2.61,2.43,2.6,36400,2.21456221022585,2.31200294747578,2.15255446833952,2.30314469863488,41091.6431156474,0.0,1.0
2009-04-08,2.35,2.4,2.31,2.4,16700,2.0816884776123,2.12597972181681,2.04625548224868,2.12597972181681,18852.4846162448,0.0,1.0
2009-04-09,2.28,2.34,2.25,2.34,28400,2.01968073572597,2.07283022877139,1.99310598920326,2.07283022877139,32060.5127605602,0.0,1.0
2009-04-13,2.2,2.34,2.07,2.34,20400,1.94881474499874,2.07283022877139,1.833657510067,2.07283022877139,23029.3824054728,0.0,1.0
2009-04-14,2.15,2.25,2.12,2.25,18800,1.90452350079423,1.99310598920326,1.87794875427152,1.99310598920326,21223.1563344553,0.0,1.0
2009-04-15,1.96,2.05,1.96,2.05,20300,1.73621677281706,1.81594101238519,1.73621677281706,1.81594101238519,22916.4932760342,0.0,1.0
2009-04-16,2.1,2.28,1.97,2.0,24800,1.86023225658971,2.01968073572597,1.74507502165797,1.77164976818068,27996.5041007708,0.0,1.0
2009-04-17,2.03,2.1,1.95,2.1,21300,1.79822451470339,1.86023225658971,1.72735852397616,1.86023225658971,24045.3845704201,0.0,1.0
2009-04-20,2.0,2.06,1.95,1.96,13400,1.77164976818068,1.8247992612261,1.72735852397616,1.73621677281706,15127.1433447713,0.0,1.0
2009-04-21,2.0,2.1,1.98,2.0,9600,1.77164976818068,1.86023225658971,1.75393327049887,1.77164976818068,10837.3564261048,0.0,1.0
2009-04-22,2.02,2.02,1.96,2.0,12800,1.78936626586248,1.78936626586248,1.73621677281706,1.77164976818068,14449.8085681398,0.0,1.0
2009-04-23,2.0,2.04,1.97,1.97,4800,1.77164976818068,1.80708276354429,1.74507502165797,1.74507502165797,5418.67821305241,0.0,1.0
2009-04-24,1.98,2.02,1.98,1.98,3800,1.75393327049887,1.78936626586248,1.75393327049887,1.75393327049887,4289.7869186665,0.0,1.0
2009-04-27,2.15,2.16,1.99,2.0,25300,1.90452350079423,1.91338174963513,1.76279151933977,1.77164976818068,28560.9497479637,0.0,1.0
2009-04-28,2.11,2.16,2.1,2.15,8000,1.86909050543061,1.91338174963513,1.86023225658971,1.90452350079423,9031.13035508738,0.0,1.0
2009-04-29,2.21,2.34,2.01,2.17,32400,1.95767299383965,2.07283022877139,1.78050801702158,1.92223999847603,36576.0779381038,0.0,1.0
2009-04-30,2.45,2.49,2.06,2.07,25200,2.17027096602133,2.20570396138494,1.8247992612261,1.833657510067,28448.0606185252,0.0,1.0
2009-05-01,2.4,2.46,2.29,2.41,14500,2.12597972181681,2.17912921486223,2.02853898456688,2.13483797065772,16368.9237685959,0.0,1.0
2009-05-04,2.48,2.55,2.32,2.45,25500,2.19684571254404,2.25885345443036,2.05511373108959,2.17027096602133,28786.728006841,0.0,1.0
2009-05-05,2.69,2.85,2.55,2.56,30300,2.38286893820301,2.52460091965746,2.25885345443036,2.26771170327127,34205.4062198934,0.0,1.0
2009-05-06,2.51,2.8,2.39,2.77,59600,2.22342045906675,2.48030967545295,2.11712147297591,2.45373492893024,67281.9211454008,0.0,1.0
2009-05-07,2.29,2.7,2.25,2.7,43500,2.02853898456688,2.39172718704391,1.99310598920326,2.39172718704391,49106.7713057874,0.0,1.0
2009-05-08,2.25,2.46,2.25,2.4,25200,1.99310598920326,2.17912921486223,1.99310598920326,2.12597972181681,28448.0606185252,0.0,1.0
2009-05-11,2.54,2.62,2.29,2.33,65600,2.24999520558946,2.32086119631669,2.02853898456688,2.06397197993049,74055.2689117164,0.0,1.0
2009-05-12,2.6,2.65,2.55,2.63,30200,2.30314469863488,2.3474359428394,2.25885345443036,2.32971944515759,34092.5170904548,0.0,1.0
2009-05-13,2.66,2.94,2.49,2.65,48700,2.3562941916803,2.6043251592256,2.20570396138494,2.3474359428394,54977.0060365943,0.0,1.0
2009-05-14,2.38,2.48,2.24,2.24,76700,2.10826322413501,2.19684571254404,1.98424774036236,1.98424774036236,86585.9622793999,0.0,1.0
2009-05-15,2.27,2.5,2.25,2.3,49900,2.01082248688507,2.21456221022585,1.99310598920326,2.03739723340778,56331.6755898574,0.0,1.0
2009-05-18,2.31,2.31,2.25,2.3,15400,2.04625548224868,2.04625548224868,1.99310598920326,2.03739723340778,17384.9259335432,0.0,1.0
2009-05-19,2.39,2.54,2.35,2.4,22200,2.11712147297591,2.24999520558946,2.0816884776123,2.12597972181681,25061.3867353674,0.0,1.0
2009-05-20,2.4,2.54,2.38,2.53,5500,2.12597972181681,2.24999520558946,2.10826322413501,2.24113695674856,6208.90211912257,0.0,1.0
2009-05-21,2.65,2.85,2.4,2.41,28400,2.3474359428394,2.52460091965746,2.12597972181681,2.13483797065772,32060.5127605601,0.0,1.0
2009-05-22,2.8001,2.93,2.71,2.75,84000,2.48039825794136,2.59546691038469,2.40058543588482,2.43601843124843,94826.8687284172,0.0,1.0
2009-05-26,2.8201,2.9001,2.8,2.8,18800,2.49811475562316,2.56898074635039,2.48030967545295,2.48030967545295,21223.1563344553,0.0,1.0
2009-05-27,2.918,3.0,2.83,2.89,33700,2.58483701177561,2.65747465227102,2.50688442197566,2.56003391502108,38043.6366208055,0.0,1.0
2009-05-28,3.2,3.31,2.99,2.99,50200,2.83463962908908,2.93208036633902,2.64861640343011,2.64861640343011,56670.3429781733,0.0,1.0
2009-05-29,4.4,4.66,3.27,3.41,226500,3.89762948999749,4.12794395986098,2.89664737097541,3.02066285474805,255693.878178411,0.0,1.0
2009-06-01,6.23,6.39,4.8501,5.48,458700,5.51868902788281,5.66042100933726,4.29633927032655,4.85432036481506,517822.436734822,0.0,1.0
2009-06-02,7.28,9.45,6.51,6.99,898100,6.44880515617766,8.3710451546537,5.7667199954281,6.19191593979147,1013857.271488,0.0,1.0
2009-06-03,6.09,7.35,5.86,7.35,250800,5.39467354411016,6.51081289806399,5.19093382076938,6.51081289806399,283125.936631989,0.0,1.0
2009-06-04,6.32,6.63,6.09,6.1,206700,5.59841326745094,5.87301898151894,5.39467354411016,5.40353179295106,233341.83054957,0.0,1.0
2009-06-05,7.12,7.44,6.35,6.4,344500,6.30707317472321,6.59053713763212,5.62498801397365,5.66927925817817,388903.05091595,0.0,1.0
2009-06-08,6.91,7.4399,6.5,7.17,145600,6.12104994906424,6.59044855514371,5.7578617465872,6.35136441892773,164366.57246259,0.0,1.0
2009-06-09,6.15,6.95,5.83,6.86,178000,5.44782303715558,6.15648294442785,5.16435907424667,6.07675870485972,200942.650400694,0.0,1.0
2009-06-10,5.48,6.45,5.4,6.43,158000,4.85432036481506,5.71357050238268,4.78345437408783,5.69585400470088,178364.824512975,0.0,1.0
2009-06-11,6.06,6.3291,5.52,5.57,121500,5.36809879758745,5.60647427389616,4.88975336017867,4.93404460438319,137160.292267889,0.0,1.0
2009-06-12,5.72,6.16,5.67,5.95,46000,5.06691833699674,5.45668128599649,5.02262709279222,5.27065806033751,51928.9995417523,0.0,1.0
2009-06-15,5.24,5.699,5.1,5.54,70000,4.64172239263337,5.04831601443084,4.51770690886073,4.90746985786048,79022.3906070145,0.0,1.0
2009-06-16,5.96,5.99,5.34,5.55,141600,5.27951630917842,5.30609105570113,4.73030488104241,4.91632810670138,159851.007285046,0.0,1.0
2009-06-17,5.64,5.8,5.41,5.72,66800,4.99605234626951,5.13778432772396,4.79231262292873,5.06691833699674,75409.9384649795,0.0,1.0
2009-06-18,5.65,5.8499,5.45,5.84,43900,5.00491059511041,5.18198698944007,4.82774561829235,5.17321732308758,49558.3278235419,0.0,1.0
2009-06-19,5.53,5.94,5.49,5.7,48900,4.89861160901957,5.26179981149661,4.86317861365596,5.04920183931493,55202.7842954715,0.0,1.0
2009-06-22,4.63,5.45,4.59,5.4,108900,4.10136921333827,4.82774561829235,4.06593621797465,4.78345437408783,122936.261958627,0.0,1.0
2009-06-23,4.95,4.95,4.25,4.64,93000,4.38483317624718,4.38483317624718,3.76475575738394,4.11022746217917,104986.89037789,0.0,1.0
2009-06-24,4.61,5.27,4.32,5.1,56100,4.08365271565646,4.66829713915608,3.82676349927026,4.51770690886073,63330.8016150501,0.0,1.0
2009-06-25,5.16,5.2399,4.17,4.72,85000,4.57085640190615,4.64163381014497,3.69388976665671,4.1810934529064,95955.7600228032,0.0,1.0
2009-06-26,7.08,7.09,5.08,5.17,1522600,6.2716401793596,6.2804984282005,4.49999041117892,4.57971465074705,1718849.884832,0.0,1.0
2009-06-29,6.07,6.95,5.99,6.65,183400,5.37695704642836,6.15648294442785,5.30609105570113,5.89073547920075,207038.663390378,0.0,1.0
2009-06-30,6.55,6.7099,6.03,6.35,103400,5.80215299079172,5.94379638975776,5.34152405106474,5.62498801397365,116727.359839504,0.0,1.0
2009-07-01,7.16,7.23,6.51,6.51,101300,6.34250617008682,6.40451391197315,5.7667199954281,5.7667199954281,114356.688121294,0.0,1.0
2009-07-02,6.75,7.4,6.03,6.99,160800,5.97931796760979,6.55510414226851,5.34152405106474,6.19191593979147,181525.720137256,0.0,1.0
2009-07-06,7.24,7.25,6.18,6.61,92000,6.41337216081405,6.42223040965495,5.47439778367829,5.85530248383714,103857.999083505,0.0,1.0
2009-07-07,7.14,7.4,6.76,7.14,91300,6.32478967240502,6.55510414226851,5.98817621645069,6.32478967240502,103067.775177434,0.0,1.0
2009-07-08,6.84,7.18,6.65,7.1,91100,6.05904220717792,6.36022266776863,5.89073547920075,6.2893566770414,102841.996918557,0.0,1.0
2009-07-09,6.82,7.0,6.76,6.88,23700,6.04132570949611,6.20077418863237,5.98817621645069,6.09447520254153,26754.7236769463,0.0,1.0
2009-07-10,6.89,7.0,6.65,7.0,11800,6.10333345138243,6.20077418863237,5.89073547920075,6.20077418863237,13320.9172737539,0.0,1.0
2009-07-13,7.15,7.18,6.7701,6.93,28500,6.33364792124592,6.36022266776863,5.99712304778,6.13876644674605,32173.4018899987,0.0,1.0
2009-07-14,7.42,7.42,6.89,7.2,60400,6.57282063995031,6.57282063995031,6.10333345138243,6.37793916545044,68185.0341809096,0.0,1.0
2009-07-15,7.9,7.91,7.55,7.55,122700,6.99801658431367,7.00687483315458,6.68797787488206,6.68797787488206,138514.961821152,0.0,1.0
2009-07-16,7.92,8.01,7.65,7.75,26800,7.01573308199548,7.09545732156361,6.77656036329109,6.86514285170012,30254.2866895427,0.0,1.0
2009-07-17,7.73,8.0,7.6,7.95,43300,6.84742635401832,7.08659907272271,6.73226911908657,7.04230782851819,48880.9930469103,0.0,1.0
2009-07-20,7.35,7.85,7.25,7.85,63500,6.51081289806399,6.95372534010916,6.42223040965495,6.95372534010916,71684.5971935059,0.0,1.0
2009-07-21,7.44,7.59,7.2,7.35,32500,6.59053713763212,6.72341087024567,6.37793916545044,6.51081289806399,36688.9670675424,0.0,1.0
2009-07-22,8.13,8.28,7.33,7.3301,68800,7.20175630765445,7.334630040268,6.49309640038218,6.49318498287059,77667.7210537513,0.0,1.0
2009-07-23,8.02,8.15,7.46,8.15,102800,7.10431557040451,7.21947280533626,6.60825363531393,7.21947280533626,116050.025062873,0.0,1.0
2009-07-24,8.2,8.21,7.7,7.71,46900,7.26376404954078,7.27262229838168,6.82085160749561,6.82970985633651,52945.0017066996,0.0,1.0
2009-07-27,8.23,8.25,7.9901,8.2,33400,7.29033879606349,7.30805529374529,7.07782940637021,7.26376404954078,37704.9692324897,0.0,1.0
2009-07-28,8.08,8.22,7.875,8.2,39600,7.15746506344994,7.28148054722258,6.97587096221142,7.26376404954078,44704.0952576824,0.0,1.0
2009-07-29,7.94,7.98,7.57,7.98,28100,7.03344957967729,7.0688825750409,6.70569437256386,7.0688825750409,31721.8453722444,0.0,1.0
2009-07-30,7.99,8.09,7.6,7.92,43500,7.0777408238818,7.16632331229084,6.73226911908657,7.01573308199548,49106.7713057876,0.0,1.0
2009-07-31,7.89,8.1,7.7,7.94,20500,6.98915833547277,7.17518156113174,6.82085160749561,7.03344957967729,23142.2715349114,0.0,1.0
2009-08-03,8.05,8.074,7.82,7.95,25600,7.13089031692723,7.15215011414539,6.92715059358645,7.04230782851819,28899.6171362795,0.0,1.0
2009-08-04,8.01,8.05,7.8,7.81,42000,7.09545732156361,7.13089031692723,6.90943409590464,6.91829234474554,47413.4343642087,0.0,1.0
2009-08-05,7.74,8.05,7.65,8.01,71400,6.85628460285922,7.13089031692723,6.77656036329109,7.09545732156361,80602.8384191547,0.0,1.0
2009-08-06,7.27,7.77,6.98,7.77,59900,6.43994690733676,6.88285934938193,6.18305769095056,6.88285934938193,67620.5885337166,0.0,1.0
2009-08-07,7.64,7.85,7.08,7.54,40700,6.76770211445019,6.95372534010916,6.2716401793596,6.67911962604115,45945.8756815069,0.0,1.0
2009-08-10,7.8901,8.09,7.75,7.75,38600,6.98924691796118,7.16632331229084,6.86514285170012,6.86514285170012,43575.2039632965,0.0,1.0
2009-08-11,7.67,7.98,7.65,7.89,48200,6.7942768609729,7.0688825750409,6.77656036329109,6.98915833547277,54412.5603894013,0.0,1.0
2009-08-12,7.94,7.98,7.31,7.91,27700,7.03344957967729,7.0688825750409,6.47537990270037,7.00687483315458,31270.28885449,0.0,1.0
2009-08-13,7.76,7.99,7.45,7.99,44200,6.87400110054103,7.0777408238818,6.59939538647302,7.0777408238818,49896.9952118576,0.0,1.0
2009-08-14,7.57,7.94,7.47,7.74,30600,6.70569437256386,7.03344957967729,6.61711188415483,6.85628460285922,34544.0736082092,0.0,1.0
2009-08-17,7.29,7.5,7.15,7.5,25700,6.45766340501857,6.64368663067754,6.33364792124592,6.64368663067754,29012.5062657181,0.0,1.0
2009-08-18,7.26,7.47,7.13,7.31,18500,6.43108865849586,6.61711188415483,6.31593142356411,6.47537990270037,20884.4889461395,0.0,1.0
2009-08-19,7.06,7.5,6.82,7.06,55900,6.25392368167779,6.64368663067754,6.04132570949611,6.25392368167779,63105.0233561729,0.0,1.0
2009-08-20,7.09,7.0999,6.9,7.08,37500,6.2804984282005,6.28926809455299,6.11219170022334,6.2716401793596,42333.423539472,0.0,1.0
2009-08-21,7.46,7.46,7.16,7.33,47800,6.60825363531393,6.60825363531393,6.34250617008682,6.49309640038218,53961.0038716469,0.0,1.0
2009-08-24,7.84,8.0,7.49,7.49,42700,6.94486709126825,7.08659907272271,6.63482838183664,6.63482838183664,48203.6582702788,0.0,1.0
2009-08-25,7.9,7.98,7.48,7.89,29700,6.99801658431367,7.0688825750409,6.62597013299573,6.98915833547277,33528.0714432618,0.0,1.0
2009-08-26,8.03,8.03,7.9,7.93,53400,7.11317381924542,7.11317381924542,6.99801658431367,7.02459133083638,60282.7951202081,0.0,1.0
2009-08-27,7.85,8.03,7.63,8.03,45200,6.95372534010916,7.11317381924542,6.75884386560928,7.11317381924542,51025.8865062436,0.0,1.0
2009-08-28,7.71,7.92,7.68,7.9,33200,6.82970985633651,7.01573308199548,6.8031351098138,6.99801658431367,37479.1909736126,0.0,1.0
2009-08-31,7.62,7.89,7.38,7.7,50900,6.74998561676838,6.98915833547277,6.5373876445867,6.82085160749561,57460.5668842433,0.0,1.0
2009-09-01,7.43,7.77,7.32,7.57,59000,6.58167888879121,6.88285934938193,6.48423815154128,6.70569437256386,66604.5863687693,0.0,1.0
2009-09-02,7.24,7.64,7.24,7.4,36000,6.41337216081405,6.76770211445019,6.41337216081405,6.55510414226851,40640.0865978931,0.0,1.0
2009-09-03,7.32,7.46,7.0,7.27,33800,6.48423815154128,6.60825363531393,6.20077418863237,6.43994690733676,38156.5257502441,0.0,1.0
2009-09-04,7.64,7.86,7.3,7.34,57600,6.76770211445019,6.96258358895006,6.46652165385947,6.50195464922308,65024.138556629,0.0,1.0
2009-09-08,7.71,7.89,7.5353,7.68,67900,6.82970985633651,6.98915833547277,6.67495624908593,6.8031351098138,76651.718888804,0.0,1.0
2009-09-09,7.56,7.85,7.49,7.81,50600,6.69683612372296,6.95372534010916,6.63482838183664,6.91829234474554,57121.8994959276,0.0,1.0
2009-09-10,7.4,7.83,7.01,7.46,21100,6.55510414226851,6.93600884242735,6.20963243747327,6.60825363531393,23819.6063115429,0.0,1.0
2009-09-11,7.19,7.52,7.13,7.17,13900,6.36908091660953,6.66140312835935,6.31593142356411,6.35136441892773,15691.5889919643,0.0,1.0
2009-09-14,7.26,7.288,7.0,7.2,26100,6.43108865849586,6.45589175525039,6.20077418863237,6.37793916545044,29464.0627834725,0.0,1.0
2009-09-15,7.11,7.4,6.86,7.28,44500,6.29821492588231,6.55510414226851,6.07675870485972,6.44880515617766,50235.6626001734,0.0,1.0
2009-09-16,7.24,7.24,7.12,7.1461,18000,6.41337216081405,6.41337216081405,6.30707317472321,6.33019320419797,20320.0432989466,0.0,1.0
2009-09-17,7.49,7.49,7.26,7.34,21000,6.63482838183664,6.63482838183664,6.43108865849586,6.50195464922308,23706.7171821043,0.0,1.0
2009-09-18,7.58,7.71,7.445,7.47,75200,6.71455262140477,6.82970985633651,6.59496626205257,6.61711188415483,84892.6253378211,0.0,1.0
2009-09-21,7.24,7.681,7.22,7.53,22400,6.41337216081405,6.80402093469789,6.39565566313224,6.67026137720025,25287.1649942446,0.0,1.0
2009-09-22,7.36,7.53,7.27,7.27,24400,6.51967114690489,6.67026137720025,6.43994690733676,6.43994690733676,27544.9475830165,0.0,1.0
2009-09-23,7.45,7.6,7.23,7.24,52900,6.59939538647302,6.73226911908657,6.40451391197315,6.41337216081405,59718.3494730152,0.0,1.0
2009-09-24,7.51,7.6399,7.21,7.48,52700,6.65254487951844,6.76761353196178,6.38679741429134,6.62597013299573,59492.571214138,0.0,1.0
2009-09-25,7.55,7.62,7.36,7.53,34500,6.68797787488206,6.74998561676838,6.51967114690489,6.67026137720025,38946.7496563142,0.0,1.0
2009-09-28,7.68,7.73,7.2,7.58,78700,6.8031351098138,6.84742635401832,6.37793916545044,6.71455262140477,88843.7448681719,0.0,1.0
2009-09-29,7.31,7.75,7.31,7.68,26600,6.47537990270037,6.86514285170012,6.47537990270037,6.8031351098138,30028.5084306655,0.0,1.0
2009-09-30,7.1,7.3099,7.1,7.2001,36600,6.2893566770414,6.47529132021197,6.2893566770414,6.37802774793885,41317.4213745247,0.0,1.0
2009-10-01,7.01,7.3792,7.0,7.11,53200,6.20963243747327,6.53667898467943,6.20077418863237,6.29821492588231,60057.016861331,0.0,1.0
2009-10-02,7.13,7.18,6.5,7.01,82200,6.31593142356411,6.36022266776863,5.7578617465872,6.20963243747327,92794.8643985227,0.0,1.0
2009-10-05,7.18,7.3,6.57,7.135,39900,6.36022266776863,6.46652165385947,5.81986948847352,6.32036054798457,45042.7626459982,0.0,1.0
2009-10-06,7.15,7.29,7.096,7.2,35100,6.33364792124592,6.45766340501857,6.28581337750504,6.37793916545044,39624.0844329458,0.0,1.0
2009-10-07,7.17,7.2,6.9,7.2,16400,6.35136441892773,6.37793916545044,6.11219170022334,6.37793916545044,18513.8172279291,0.0,1.0
2009-10-08,6.91,7.2,6.91,7.2,44600,6.12104994906424,6.37793916545044,6.12104994906424,6.37793916545044,50348.551729612,0.0,1.0
2009-10-09,7.14,7.15,6.8901,6.98,21200,6.32478967240502,6.33364792124592,6.10342203387084,6.18305769095056,23932.4954409815,0.0,1.0
2009-10-12,7.09,7.32,6.98,7.2,109300,6.2804984282005,6.48423815154128,6.18305769095056,6.37793916545044,123387.818476381,0.0,1.0
2009-10-13,7.07,7.2,7.06,7.09,47000,6.26278193051869,6.37793916545044,6.25392368167779,6.2804984282005,53057.8908361383,0.0,1.0
2009-10-14,7.39,7.43,7.1,7.12,25900,6.5462458934276,6.58167888879121,6.2893566770414,6.30707317472321,29238.2845245953,0.0,1.0
2009-10-15,7.17,7.43,7.1,7.26,50200,6.35136441892773,6.58167888879121,6.2893566770414,6.43108865849586,56670.3429781732,0.0,1.0
2009-10-16,7.3,7.31,6.88,7.15,60600,6.46652165385947,6.47537990270037,6.09447520254153,6.33364792124592,68410.8124397868,0.0,1.0
2009-10-19,7.45,7.5,7.3,7.3,25100,6.59939538647302,6.64368663067754,6.46652165385947,6.46652165385947,28335.1714890866,0.0,1.0
2009-10-20,7.18,7.3852,7.05,7.32,32400,6.36022266776863,6.54199393398397,6.24506543283689,6.48423815154128,36576.0779381038,0.0,1.0
2009-10-21,7.25,7.49,7.1,7.16,21700,6.42223040965495,6.63482838183664,6.2893566770414,6.34250617008682,24496.9410881745,0.0,1.0
2009-10-22,7.36,7.5,7.22,7.25,22100,6.51967114690489,6.64368663067754,6.39565566313224,6.42223040965495,24948.4976059288,0.0,1.0
2009-10-23,7.12,7.6,7.12,7.38,23900,6.30707317472321,6.73226911908657,6.30707317472321,6.5373876445867,26980.5019358235,0.0,1.0
2009-10-26,7.06,7.22,7.05,7.22,25300,6.25392368167779,6.39565566313224,6.24506543283689,6.39565566313224,28560.9497479638,0.0,1.0
2009-10-27,7.16,7.3,7.05,7.06,27900,6.34250617008682,6.46652165385947,6.24506543283689,6.25392368167779,31496.0671133672,0.0,1.0
2009-10-28,7.05,7.3478,7.05,7.22,35800,6.24506543283689,6.50886408331899,6.24506543283689,6.39565566313224,40414.3083390159,0.0,1.0
2009-10-29,7.4,7.4,7.06,7.16,27300,6.55510414226851,6.55510414226851,6.25392368167779,6.34250617008682,30818.7323367356,0.0,1.0
2009-10-30,7.37,7.48,7.26,7.4,33100,6.5285293957458,6.62597013299573,6.43108865849586,6.55510414226851,37366.3018441739,0.0,1.0
2009-11-02,7.44,7.45,7.2,7.38,20900,6.59053713763212,6.59939538647302,6.37793916545044,6.5373876445867,23593.8280526657,0.0,1.0
2009-11-03,7.49,7.49,7.21,7.4,48300,6.63482838183664,6.63482838183664,6.38679741429134,6.55510414226851,54525.4495188399,0.0,1.0
2009-11-04,7.51,7.65,7.42,7.46,42200,6.65254487951844,6.77656036329109,6.57282063995031,6.60825363531393,47639.2126230858,0.0,1.0
2009-11-05,8.0,8.0,7.65,7.65,67700,7.08659907272271,7.08659907272271,6.77656036329109,6.77656036329109,76425.9406299268,0.0,1.0
2009-11-06,8.18,8.21,7.89,8.0,49000,7.24604755185897,7.27262229838168,6.98915833547277,7.08659907272271,55315.6734249101,0.0,1.0
2009-11-09,8.27,8.27,8.015,8.2,114600,7.3257717914271,7.3257717914271,7.09988644598406,7.26376404954078,129370.942336626,0.0,1.0
2009-11-10,8.25,8.5,8.0501,8.29,54300,7.30805529374529,7.52951151476788,7.13097889941564,7.34348828910891,61298.7972851555,0.0,1.0
2009-11-11,9.37,9.48,8.19,8.39,173800,8.30017916392647,8.39761990117641,7.25490580069987,7.43207077751794,196201.306964273,0.0,1.0
2009-11-12,9.02,9.75,8.81,9.48,145300,7.99014045449485,8.6367926198808,7.80411722883588,8.39761990117641,164027.905074274,0.0,1.0
2009-11-13,9.9,9.9,9.03,9.03,87600,8.76966635249435,8.76966635249435,7.99899870333576,7.99899870333576,98890.8773882066,0.0,1.0
2009-11-16,11.09,11.49,9.8,9.93,217700,9.82379796456186,10.178127918198,8.68108386408532,8.79624109901706,245759.634787815,0.0,1.0
2009-11-17,10.46,11.3999,10.37,11.0,169000,9.26572828758494,10.0983150961415,9.18600404801681,9.74407372499372,190782.628751221,0.0,1.0
2009-11-18,9.7,10.9499,9.67,10.76,101500,8.59250137567628,9.6996938983008,8.56592662915357,9.53147575281204,114582.466380171,0.0,1.0
2009-11-19,9.49,10.2,9.41,9.79,92700,8.40647815001731,9.03541381772145,8.33561215929009,8.67222561524441,104648.222989575,0.0,1.0
2009-11-20,11.7,12.0,9.48,9.48,155400,10.364151143857,10.6298986090841,8.39761990117641,8.39761990117641,175429.707147571,0.0,1.0
2009-11-23,11.75,12.0,10.9301,12.0,178200,10.4084423880615,10.6298986090841,9.68215456559581,10.6298986090841,201168.428659571,0.0,1.0
2009-11-24,13.3,13.5,11.94,12.0,253800,11.7814709584015,11.9586359352196,10.5767491160386,10.6298986090841,286512.610515147,0.0,1.0
2009-11-25,12.65,13.5,12.36,13.26,124700,11.2056847837428,11.9586359352196,10.9487955673566,11.7460379630379,140772.744409924,0.0,1.0
2009-11-27,11.95,12.65,11.95,12.42,80700,10.5856073648795,11.2056847837428,10.5856073648795,11.001945060402,91101.5274569441,0.0,1.0
2009-11-30,11.61,13.0,11.53,12.7,171900,10.2844269042888,11.5157234931744,10.2135609135616,11.2499760279473,194056.41350494,0.0,1.0
2009-12-01,13.04,13.25,12.21,12.21,182600,11.551156488538,11.737179714197,10.815921834743,10.815921834743,206135.550354869,0.0,1.0
2009-12-02,13.04,13.25,12.45,13.0,144100,11.551156488538,11.737179714197,11.0285198069247,11.5157234931744,162673.235521011,0.0,1.0
2009-12-03,13.11,13.6,12.735,13.1,252000,11.6131642304243,12.0472184236286,11.2809798988905,11.6043059815834,284480.606185253,0.0,1.0
2009-12-04,13.78,14.1,12.56,13.59,186600,12.2066669027649,12.4901308656738,11.1259605441747,12.0383601747877,210651.115532412,0.0,1.0
2009-12-07,13.82,14.0,13.5,13.8,72400,12.2420998981285,12.4015483772647,11.9586359352196,12.2243834004467,81731.7297135405,0.0,1.0
2009-12-08,12.68,13.63,12.54,13.63,112200,11.2322595302655,12.0737931701513,11.1082440464928,12.0737931701513,126661.6032301,0.0,1.0
2009-12-09,13.1,13.34,12.05,12.62,82200,11.6043059815834,11.8169039537651,10.6741898532886,11.1791100372201,92794.8643985229,0.0,1.0
2009-12-10,12.74,13.404,12.54,13.19,63500,11.2854090233109,11.8735967463469,11.1082440464928,11.6840302211516,71684.597193506,0.0,1.0
2009-12-11,12.71,12.89,12.34,12.74,56600,11.2588342767882,11.4182827559245,10.9310790696748,11.2854090233109,63895.2472622431,0.0,1.0
2009-12-14,12.96,13.1,12.11,12.7,60900,11.4802904978108,11.6043059815834,10.727339346334,11.2499760279473,68749.4798281025,0.0,1.0
2009-12-15,12.78,13.3486,12.77,13.18,69400,11.3208420186745,11.8245220477683,11.3119837698336,11.6751719723107,78345.055830383,0.0,1.0
2009-12-16,12.65,12.9999,12.44,12.8,42300,11.2056847837428,11.515634910686,11.0196615580838,11.3385585163563,47752.1017525244,0.0,1.0
2009-12-17,12.37,12.82,12.17,12.6,49800,10.9576538161975,11.3562750140381,10.7804888393794,11.1613935395383,56218.7864604188,0.0,1.0
2009-12-18,12.7,12.94,12.08,12.37,216400,11.2499760279473,11.462574000129,10.7007645998113,10.9576538161975,244292.076105113,0.0,1.0
2009-12-21,12.88,13.19,12.71,12.81,96500,11.4094245070836,11.6840302211516,11.2588342767882,11.3474167651972,108938.009908241,0.0,1.0
2009-12-22,12.48,12.75,12.28,12.57,55400,11.0550945534474,11.2942672721518,10.8779295766294,11.1348187930156,62540.5777089801,0.0,1.0
2009-12-23,12.68,12.8,12.25,12.45,84200,11.2322595302655,11.3385585163563,10.8513548301066,11.0285198069247,95052.6469872944,0.0,1.0
2009-12-24,13.1,13.25,12.25,12.76,126500,11.6043059815834,11.737179714197,10.8513548301066,11.3031255209927,142804.748739819,0.0,1.0
2009-12-28,14.97,15.25,13.07,13.23,707100,13.2607985148324,13.5088294823777,11.5777312350607,11.7194632165152,798239.034260282,0.0,1.0
2009-12-29,15.5,16.0,14.53,15.12,401900,13.7302857034002,14.1731981454454,12.8710355658326,13.3936722474459,453701.411213703,0.0,1.0
2009-12-30,14.77,15.57,14.5,15.5,153200,13.0836335380143,13.7922934452866,12.8444608193099,13.7302857034002,172946.146299923,0.0,1.0
2009-12-31,14.87,15.77,14.3,14.81,180700,13.1722160264233,13.9694584221046,12.6672958424918,13.1190665333779,203990.656895536,0.0,1.0
2010-01-04,15.92,15.98,14.71,15.09,206200,14.1023321547182,14.1554816477636,13.0304840449689,13.3670975009232,232777.384902377,0.0,1.0
2010-01-05,15.42,16.4,15.02,15.94,232900,13.659419712673,14.5275280990816,13.3050897590369,14.1200486524,262918.782462481,0.0,1.0
2010-01-06,15.14,15.6699,15.0,15.45,114600,13.4113887451277,13.8807873512072,13.2873732613551,13.6859944591957,129370.942336627,0.0,1.0
2010-01-07,14.83,15.33,14.2,15.21,124800,13.1367830310597,13.5796954731049,12.5787133540828,13.473396487014,140885.633539363,0.0,1.0
2010-01-08,15.85,15.9,14.74,14.74,161600,14.0403244128319,14.0846156570364,13.0570587914916,13.0570587914916,182428.833172764,0.0,1.0
2010-01-11,15.89,15.99,15.43,15.93,110100,14.0757574081955,14.1643398966045,13.6682779615139,14.1111904035591,124290.93151189,0.0,1.0
2010-01-12,15.63,16.4,15.526,15.75,199000,13.845442938332,14.5275280990816,13.7533171503866,13.9517419244228,224649.367582798,0.0,1.0
2010-01-13,15.66,16.25,15.45,15.72,101600,13.8720176848547,14.394654366468,13.6859944591957,13.9251671779001,114695.35550961,0.0,1.0
2010-01-14,15.63,15.85,15.45,15.85,44000,13.845442938332,14.0403244128319,13.6859944591957,14.0403244128319,49671.2169529805,0.0,1.0
2010-01-15,15.18,15.7,14.75,15.7,101600,13.4468217404913,13.9074506802183,13.0659170403325,13.9074506802183,114695.35550961,0.0,1.0
2010-01-19,15.29,15.34,14.72,15.12,35500,13.5442624777413,13.5885537219458,13.0393422938098,13.3936722474459,40075.6409507001,0.0,1.0
2010-01-20,14.52,15.05,14.11,15.04,81600,12.8621773169917,13.3316645055596,12.4989891145147,13.3228062567187,92117.5296218912,0.0,1.0
2010-01-21,13.44,14.65,13.25,14.42,178300,11.9054864421741,12.9773345519235,11.737179714197,12.7735948285827,201281.31778901,0.0,1.0
2010-01-22,12.81,14.37,12.66,13.46,193800,11.3474167651972,12.7293035843782,11.2145430325837,11.923202939856,218779.132851992,0.0,1.0
2010-01-25,13.02,13.34,12.5,12.51,182400,11.5334399908562,11.8169039537651,11.0728110511292,11.0816692999701,205909.772095992,0.0,1.0
2010-01-26,13.05,13.33,12.87,13.08,83200,11.5600147373789,11.8080457049242,11.4005662582427,11.5865894839016,93923.7556929087,0.0,1.0
2010-01-27,13.13,13.27,12.72,12.98,135000,11.6308807281061,11.7548962118788,11.2676925256291,11.4980069954926,152400.3247421,0.0,1.0
2010-01-28,13.0,13.28,12.5601,13.15,94000,11.5157234931744,11.7637544607197,11.1260491266631,11.648597225788,106115.781672276,0.0,1.0
2010-01-29,13.06,13.68,12.82,13.01,87100,11.5688729862198,12.1180844143558,11.3562750140381,11.5245817420153,98326.4317410138,0.0,1.0
2010-02-01,13.15,13.48,12.53,13.11,79000,11.648597225788,11.9409194375378,11.0993857976519,11.6131642304243,89182.4122564873,0.0,1.0
2010-02-02,13.32,13.44,12.98,13.15,112100,11.7991874560833,11.9054864421741,11.4980069954926,11.648597225788,126548.714100662,0.0,1.0
2010-02-03,13.2,13.49,13.05,13.31,52700,11.6928884699925,11.9497776863787,11.5600147373789,11.7903292072424,59492.5712141378,0.0,1.0
2010-02-04,12.31,13.19,12.25,13.19,91700,10.9045043231521,11.6840302211516,10.8513548301066,11.6840302211516,103519.331695189,0.0,1.0
2010-02-05,11.83,12.4399,11.5,12.42,121100,10.4793083787887,11.0195729755954,10.1869861670389,11.001945060402,136708.735750135,0.0,1.0
2010-02-08,11.79,12.434,11.533,11.86,56400,10.4438753834251,11.0143466087793,10.2162183882139,10.5058831253114,63669.4690033658,0.0,1.0
2010-02-09,12.33,12.43,11.43,11.95,52900,10.9222208208339,11.0108033092429,10.1249784251526,10.5856073648795,59718.349473015,0.0,1.0
2010-02-10,12.31,12.68,12.16,12.49,32200,10.9045043231521,11.2322595302655,10.7716305905385,11.0639528022883,36350.2996792265,0.0,1.0
2010-02-11,12.8,12.85,12.13,12.29,44500,11.3385585163563,11.3828497605609,10.7450558440158,10.8867878254703,50235.6626001736,0.0,1.0
2010-02-12,12.95,12.99,12.4,12.64,48000,11.4714322489699,11.5068652443335,10.9842285627202,11.1968265349019,54186.7821305241,0.0,1.0
2010-02-16,13.89,13.98,11.23,11.23,123400,12.3041076400148,12.3838318795829,9.9478134483345,9.9478134483345,139305.185727223,0.0,1.0
2010-02-17,14.18,14.19,13.49,13.95,69500,12.560996856401,12.5698551052419,11.9497776863787,12.3572571330602,78457.9449598215,0.0,1.0
2010-02-18,14.41,14.44,13.73,14.13,61500,12.7647365797418,12.7913113262645,12.1623756585603,12.5167056121965,69426.814604734,0.0,1.0
2010-02-19,14.14,14.41,13.97,14.41,98300,12.5255638610374,12.7647365797418,12.374973630742,12.7647365797418,110970.014238136,0.0,1.0
2010-02-22,16.99,17.3,15.23,15.35,1907500,15.0501647806949,15.3247704947629,13.4911129846959,13.5974119707867,2153360.14404114,0.0,1.0
2010-02-23,17.14,17.97,16.28,17.21,1046800,15.1830385133084,15.9182731671034,14.4212291129907,15.2450462551947,1181723.40696318,0.0,1.0
2010-02-24,16.95,17.49,16.58,17.4,270700,15.0147317853312,15.49307722274,14.6869765782178,15.4133529831719,305590.873390269,0.0,1.0
2010-02-25,15.73,15.93,15.11,15.66,452500,13.934025426741,14.1111904035591,13.384813998605,13.8720176848547,510823.31070963,0.0,1.0
2010-02-26,16.96,16.97,15.37,15.88,635800,15.0235900341721,15.032448283013,13.6151284684685,14.0668991593546,717749.08497057,0.0,1.0
2010-03-01,16.74,17.75,16.6,17.15,449900,14.8287085596723,15.7233916926035,14.7046930758996,15.1918967621493,507888.193344224,0.0,1.0
2010-03-02,16.6005,17.19,16.12,17.19,431700,14.7051359883417,15.2273297575129,14.2794971315363,15.2273297575129,487342.371786401,0.0,1.0
2010-03-03,15.93,16.96,15.85,16.41,469300,14.1111904035591,15.0235900341721,14.0403244128319,14.5363863479225,529788.684455312,0.0,1.0
2010-03-04,14.83,16.33,14.75,15.89,889300,13.1367830310597,14.4655203571952,13.0659170403325,14.0757574081955,1003923.0280974,0.0,1.0
2010-03-05,14.33,14.49,13.64,13.9,4908400,12.6938705890146,12.835602570469,12.0826514189922,12.3129658888557,5541050.02936383,0.0,1.0
2010-03-08,14.48,14.6,14.34,14.6,1013300,12.8267443216281,12.9330433077189,12.7027288378555,12.9330433077189,1143905.54860125,0.0,1.0
2010-03-09,14.6,14.9,14.4,14.64,863200,12.9330433077189,13.198790772946,12.7558783309009,12.9684763030826,974458.965313929,0.0,1.0
2010-03-10,14.36,14.75,14.11,14.6,569100,12.7204453355373,13.0659170403325,12.4989891145147,12.9330433077189,642452.035635025,0.0,1.0
2010-03-11,14.21,14.4,13.93,14.26,343400,12.5875716029237,12.7558783309009,12.3395406353784,12.6318628471282,387661.270492125,0.0,1.0
2010-03-12,14.33,14.47,14.1,14.2,270400,12.6938705890146,12.8178860727872,12.4901308656738,12.5787133540828,305252.206001952,0.0,1.0
2010-03-15,13.78,14.6299,13.52,14.6299,525400,12.2066669027649,12.9595294717532,11.9763524329014,12.9595294717532,593119.486070361,0.0,1.0
2010-03-16,13.56,14.15,13.36,13.78,538500,12.011785428265,12.5344221098783,11.8346204514469,12.2066669027649,607907.962026817,0.0,1.0
2010-03-17,13.93,14.2,13.69,13.69,506100,12.3395406353784,12.5787133540828,12.1269426631967,12.1269426631967,571331.884088715,0.0,1.0
2010-03-18,13.93,14.11,13.57,14.11,355900,12.3395406353784,12.4989891145147,12.0206436771059,12.4989891145147,401772.41167195,0.0,1.0
2010-03-19,13.52,14.0,12.78,14.0,810200,11.9763524329014,12.4015483772647,11.3208420186745,12.4015483772647,914627.726711471,0.0,1.0
2010-03-22,13.94,14.0,12.91,13.36,296700,12.3483988842193,12.4015483772647,11.4359992536063,11.8346204514469,334942.047044303,0.0,1.0
2010-03-23,13.99,14.07,13.66,14.03,314800,12.3926901284238,12.4635561191511,12.100367916674,12.4281231237874,355374.979472689,0.0,1.0
2010-03-24,14.34,14.48,13.75,14.1,553300,12.7027288378555,12.8267443216281,12.1800921562422,12.4901308656738,624615.553183727,0.0,1.0
2010-03-25,13.98,14.46,13.96,14.38,458800,12.3838318795829,12.8090278239463,12.3661153819011,12.7381618332191,517935.325864262,0.0,1.0
2010-03-26,14.36,14.49,13.86,14.14,650600,12.7204453355373,12.835602570469,12.2775328934921,12.5255638610374,734456.676127477,0.0,1.0
2010-03-29,14.46,14.65,14.2,14.4,432200,12.8090278239463,12.9773345519235,12.5787133540828,12.7558783309009,487906.817433595,0.0,1.0
2010-03-30,14.51,14.625,14.14,14.5,313900,12.8533190681508,12.9551889298212,12.5255638610374,12.8444608193099,354358.977307741,0.0,1.0
2010-03-31,14.27,14.65,14.19,14.51,496600,12.6407210959691,12.9773345519235,12.5698551052419,12.8533190681508,560607.416792049,0.0,1.0
2010-04-01,15.41,15.5,14.3,14.46,860900,13.6505614638321,13.7302857034002,12.6672958424918,12.8090278239463,971862.51533684,0.0,1.0
2010-04-05,16.05,16.12,15.3,15.51,619500,14.2174893896499,14.2794971315363,13.5531207265822,13.7391439522412,699348.156872079,0.0,1.0
2010-04-06,15.88,16.15,15.62,15.84,509600,14.0668991593546,14.306071878059,13.8365846894911,14.031466163991,575283.003619064,0.0,1.0
2010-04-07,15.6,16.25,15.5,15.81,370700,13.8188681918093,14.394654366468,13.7302857034002,14.0048914174683,418480.00282886,0.0,1.0
2010-04-08,15.53,15.59,15.16,15.59,318700,13.756860449923,13.8100099429684,13.4291052428095,13.8100099429684,359777.655520792,0.0,1.0
2010-04-09,15.45,15.98,15.4,15.6,274800,13.6859944591957,14.1554816477636,13.6417032149912,13.8188681918093,310219.327697252,0.0,1.0
2010-04-12,15.32,15.62,15.25,15.5,380200,13.570837224264,13.8365846894911,13.5088294823777,13.7302857034002,429204.470125526,0.0,1.0
2010-04-13,15.25,15.49,15.05,15.25,214600,13.5088294823777,13.7214274545593,13.3316645055596,13.5088294823777,242260.071775218,0.0,1.0
2010-04-14,14.98,15.44,14.8,15.24,524000,13.2696567636733,13.6771362103548,13.110208284537,13.4999712335368,591539.038258221,0.0,1.0
2010-04-15,15.12,15.33,14.98,14.99,379800,13.3936722474459,13.5796954731049,13.2696567636733,13.2785150125142,428752.913607773,0.0,1.0
2010-04-16,14.7,15.149,14.51,14.99,358100,13.021625796128,13.4193611690845,12.8533190681508,13.2785150125142,404255.972519597,0.0,1.0
2010-04-19,14.69,14.93,14.08,14.53,517700,13.0127675472871,13.2253655194688,12.472414367992,12.8710355658326,584427.02310359,0.0,1.0
2010-04-20,14.44,14.97,14.25,14.75,580200,12.7913113262645,13.2607985148324,12.6230045982873,13.0659170403325,654982.72900271,0.0,1.0
2010-04-21,14.63,14.84,14.28,14.55,346000,12.9596180542417,13.1456412799006,12.64957934481,12.8887520635144,390596.387857527,0.0,1.0
2010-04-22,14.77,14.98,14.31,14.48,684500,13.0836335380143,13.2696567636733,12.6761540913327,12.8267443216281,772726.091007162,0.0,1.0
2010-04-23,14.76,14.95,14.6,14.73,396300,13.0747752891734,13.2430820171506,12.9330433077189,13.0482005426507,447379.61996514,0.0,1.0
2010-04-26,14.97,15.2,14.6,14.85,584500,13.2607985148324,13.4645382381731,12.9330433077189,13.1544995287415,659836.961568569,0.0,1.0
2010-04-27,14.55,15.25,14.34,14.91,546700,12.8887520635144,13.5088294823777,12.7027288378555,13.2076490217869,617164.870640784,0.0,1.0
2010-04-28,14.8,14.915,14.38,14.61,502400,13.110208284537,13.2120781462074,12.7381618332191,12.9419015565598,567154.986299487,0.0,1.0
2010-04-29,14.29,15.45,14.1,15.18,1416900,12.6584375936509,13.6859944591957,12.4901308656738,13.4468217404913,1599526.07501541,0.0,1.0
2010-04-30,13.69,14.49,13.66,14.49,629400,12.1269426631967,12.835602570469,12.100367916674,12.835602570469,710524.1806865,0.0,1.0
2010-05-03,14.67,14.84,13.95,13.95,780600,12.9950510496053,13.1456412799006,12.3572571330602,12.3572571330602,881212.544397647,0.0,1.0
2010-05-04,13.87,14.49,13.7,14.46,605700,12.286391142333,12.835602570469,12.1358009120376,12.8090278239463,683769.457009552,0.0,1.0
2010-05-05,13.55,14.0,13.17,13.6,559300,12.0029271794241,12.4015483772647,11.6663137234698,12.0472184236286,631388.900950045,0.0,1.0
2010-05-06,12.75,13.87,11.65,13.5,803300,11.2942672721518,12.286391142333,10.3198598996524,11.9586359352196,906838.376780211,0.0,1.0
2010-05-07,12.28,12.9191,11.78,12.75,396100,10.8779295766294,11.4440602600515,10.4350171345842,11.2942672721518,447153.841706261,0.0,1.0
2010-05-10,13.36,13.37,12.37,12.86,522300,11.8346204514469,11.8434787002878,10.9576538161975,11.3917080094018,589619.923057767,0.0,1.0
2010-05-11,13.01,13.3,12.7,13.13,506600,11.5245817420153,11.7814709584015,11.2499760279473,11.6308807281061,571896.329735907,0.0,1.0
2010-05-12,13.45,13.49,12.96,13.02,450300,11.9143446910151,11.9497776863787,11.4802904978108,11.5334399908562,508339.749861978,0.0,1.0
2010-05-13,13.37,13.63,13.25,13.4,337300,11.8434787002878,12.0737931701513,11.737179714197,11.8700534468105,380775.033596372,0.0,1.0
2010-05-14,12.92,13.33,12.85,13.23,651200,11.4448575024472,11.8080457049242,11.3828497605609,11.7194632165152,735134.01090411,0.0,1.0
2010-05-17,12.36,13.14,12.2,12.9,459600,10.9487955673566,11.639738976947,10.8070635859021,11.4271410047654,518838.438899768,0.0,1.0
2010-05-18,11.52,12.58,11.47,12.58,752700,10.2047026647207,11.1436770418565,10.1604114205162,11.1436770418565,849716.477284282,0.0,1.0
2010-05-19,11.23,11.48,10.61,11.45,727300,9.9478134483345,10.1692696693571,9.39860202019849,10.1426949228344,821042.63840688,0.0,1.0
2010-05-20,10.46,11.0,10.12,10.85,838900,9.26572828758494,9.74407372499372,8.96454782699423,9.61119999238017,947026.906860349,0.0,1.0
2010-05-21,11.34,11.4,10.21,10.21,540000,10.0452541855844,10.0984036786299,9.04427206656236,9.04427206656236,609601.298968399,0.0,1.0
2010-05-24,11.46,11.79,11.28,11.39,303000,10.1515531716753,10.4438753834251,9.99210469253902,10.089545429789,342054.062198933,0.0,1.0
2010-05-25,11.16,11.24,10.585,11.03,352500,9.88580570644818,9.95667169717541,9.37645639809623,9.77064847151643,397934.181271037,0.0,1.0
2010-05-26,11.43,11.78,11.25,11.32,215900,10.1249784251526,10.4350171345842,9.96552994601631,10.0275376879026,243727.630457919,0.0,1.0
2010-05-27,11.83,11.89,11.5,11.81,288400,10.4793083787887,10.5324578718341,10.1869861670389,10.4615918811069,325572.2493009,0.0,1.0
2010-05-28,11.11,11.82,11.02,11.75,336000,9.84151446224366,10.4704501299478,9.76179022267553,10.4084423880615,379307.474913669,0.0,1.0
2010-06-01,10.81,11.18,10.759,11.0,402200,9.57576699701656,9.90352220412998,9.53058992792795,9.74407372499372,454040.078602017,0.0,1.0
2010-06-02,11.55,11.61,10.72,10.86,481400,10.2312774112434,10.2844269042888,9.49604275744843,9.62005824122108,543448.269117382,0.0,1.0
2010-06-03,12.21,12.45,11.65,11.66,663500,10.815921834743,11.0285198069247,10.3198598996524,10.3287181484933,749019.37382506,0.0,1.0
2010-06-04,11.18,11.95,11.11,11.84,615100,9.90352220412998,10.5856073648795,9.84151446224366,10.4881666276296,694381.03517678,0.0,1.0
2010-06-07,10.7,11.54,10.62,11.22,276700,9.47832625976662,10.2224191624025,9.4074602690394,9.9389551994936,312364.221156584,0.0,1.0
2010-06-08,10.61,10.89,10.14,10.81,369200,9.39860202019849,9.64663298774379,8.98226432467603,9.57576699701656,416786.665887282,0.0,1.0
2010-06-09,10.46,11.21,10.34,10.79,270100,9.26572828758494,9.9300969506527,9.1594293014941,9.55805049933475,304913.538613637,0.0,1.0
2010-06-10,11.96,11.96,10.91,10.91,413700,10.5944656137205,10.5944656137205,9.66434948542559,9.66434948542559,467022.328487453,0.0,1.0
2010-06-11,12.31,12.3799,11.4,11.81,244000,10.9045043231521,10.96642348255,10.0984036786299,10.4615918811069,275449.475830164,0.0,1.0
2010-06-14,12.37,12.8,12.3,12.45,257100,10.9576538161975,11.3385585163563,10.8956460743112,11.0285198069247,290237.95178662,0.0,1.0
2010-06-15,13.08,13.15,12.33,12.61,244600,11.5865894839016,11.648597225788,10.9222208208339,11.1702517883792,276126.810606797,0.0,1.0
2010-06-16,13.09,13.19,12.5,12.94,314600,11.5954477327425,11.6840302211516,11.0728110511292,11.462574000129,355149.201213811,0.0,1.0
2010-06-17,12.53,13.24,12.3,13.24,182700,11.0993857976519,11.7283214653561,10.8956460743112,11.7283214653561,206248.439484308,0.0,1.0
2010-06-18,12.78,12.79,12.3,12.63,188300,11.3208420186745,11.3297002675154,10.8956460743112,11.187968286061,212570.230732869,0.0,1.0
2010-06-21,12.2,13.18,11.94,13.11,295700,10.8070635859021,11.6751719723107,10.5767491160386,11.6131642304243,333813.155749917,0.0,1.0
2010-06-22,11.79,12.52,11.64,12.29,264700,10.4438753834251,11.090527548811,10.3110016508115,10.8867878254703,298817.525623953,0.0,1.0
2010-06-23,11.46,12.1,11.16,11.75,405600,10.1515531716753,10.7184810974931,9.88580570644818,10.4084423880615,457878.309002928,0.0,1.0
2010-06-24,11.35,11.65,10.88,11.29,328400,10.0541124344253,10.3198598996524,9.63777473890288,10.0009629413799,370727.901076338,0.0,1.0
2010-06-25,11.8,11.93,11.02,11.41,1219000,10.452733632266,10.5678908671977,9.76179022267553,10.1072619274708,1376118.48785644,0.0,1.0
2010-06-28,11.2,11.95,11.17,11.75,384600,9.92123870181179,10.5856073648795,9.89466395528908,10.4084423880615,434171.591820825,0.0,1.0
2010-06-29,10.69,11.06,10.54,10.97,292900,9.46946801092572,9.79722321803914,9.33659427831217,9.71749897847102,330652.260125636,0.0,1.0
2010-06-30,10.22,10.9199,10.14,10.64,458300,9.05313031540326,9.67311915177809,8.98226432467603,9.4251767667212,517370.880217067,0.0,1.0
2010-07-01,10.17,10.35,9.62,10.32,447200,9.00883907119874,9.168287550335,8.52163538494906,9.1417128038123,504840.186849384,0.0,1.0
2010-07-02,9.9,10.32,9.8,10.32,387900,8.76966635249435,9.1417128038123,8.68108386408532,9.1417128038123,437896.933092299,0.0,1.0
2010-07-06,10.0,10.61,9.88,10.08,322400,8.85824884090339,9.39860202019849,8.75194985481255,8.92911483163061,363954.553310021,0.0,1.0
2010-07-07,10.53,10.59,9.99,10.02,377800,9.32773602947126,9.38088552251669,8.84939059206248,8.87596533858519,426495.131019001,0.0,1.0
2010-07-08,10.94,11.05,10.39,10.66,327100,9.6909242319483,9.78836496919824,9.20372054569862,9.44289326440301,369260.342393635,0.0,1.0
2010-07-09,10.69,10.97,10.5501,10.97,230100,9.46946801092572,9.71749897847102,9.34554110964148,9.71749897847102,259757.8868382,0.0,1.0
2010-07-12,10.34,10.78,10.2406,10.69,171200,9.1594293014941,9.54919225049385,9.07137830801552,9.46946801092572,193266.18959887,0.0,1.0
2010-07-13,10.4,10.8299,10.27,10.6,261300,9.21257879453952,9.59339491220996,9.09742155960778,9.38974377135759,294979.295223041,0.0,1.0
2010-07-14,10.2,10.46,9.98,10.45,163800,9.03541381772145,9.26572828758494,8.84053234322158,9.25687003874404,184912.394020414,0.0,1.0
2010-07-15,9.97,10.27,9.73,10.26,260000,8.83167409438068,9.09742155960778,8.61907612219899,9.08856331076687,293511.736540339,0.0,1.0
2010-07-16,9.61,9.97,9.55,9.9,200300,8.51277713610815,8.83167409438068,8.45962764306273,8.76966635249435,226116.9262655,0.0,1.0
2010-07-19,9.09,9.92,8.96,9.74,479400,8.05214819638118,8.78738285017616,7.93699096144943,8.6279343710399,541190.48652861,0.0,1.0
2010-07-20,9.21,9.23,8.53,8.94,364700,8.15844718247202,8.17616368015383,7.55608626129059,7.91927446376763,411706.655062545,0.0,1.0
2010-07-21,9.44,9.67,9.16,9.27,269300,8.36218690581279,8.56592662915357,8.1141559382675,8.21159667551744,304010.425578129,0.0,1.0
2010-07-22,9.85,9.96,9.53,9.61,253900,8.72537510828983,8.82281584553977,8.44191114538093,8.51277713610815,286625.499644585,0.0,1.0
2010-07-23,10.22,10.3,9.8499,9.85,282700,9.05313031540326,9.12399630613049,8.72528652580143,8.72537510828983,319137.5689229,0.0,1.0
2010-07-26,10.68,10.7,10.3,10.44,230400,9.46060976208482,9.47832625976662,9.12399630613049,9.24801178990313,260096.554226516,0.0,1.0
2010-07-27,10.27,10.85,10.15,10.83,199500,9.09742155960778,9.61119999238017,8.99112257351694,9.59348349469837,225213.813229991,0.0,1.0
2010-07-28,10.0,10.38,9.86,10.26,143500,8.85824884090339,9.19486229685771,8.73423335713074,9.08856331076687,161995.900744379,0.0,1.0
2010-07-29,9.47,10.43,9.15,10.05,396800,8.38876165233551,9.23915354106223,8.1052976894266,8.9025400851079,447944.065612333,0.0,1.0
2010-07-30,9.26,9.55,9.18,9.25,357100,8.20273842667653,8.45962764306273,8.13187243594931,8.19388017783563,403127.081225212,0.0,1.0
2010-08-02,9.09,9.5,8.8501,9.47,366800,8.05214819638118,8.41533639885822,7.8396388066879,8.38876165233551,414077.326780755,0.0,1.0
2010-08-03,8.9,9.17,8.88,9.03,182800,7.88384146840401,8.1230141871084,7.86612497072221,7.99899870333576,206361.328613746,0.0,1.0
2010-08-04,9.41,9.42,8.95,9.03,289100,8.33561215929009,8.34447040813099,7.92813271260853,7.99899870333576,326362.473206969,0.0,1.0
2010-08-05,9.27,9.41,9.17,9.34,323200,8.21159667551744,8.33561215929009,8.1230141871084,8.27360441740376,364857.666345529,0.0,1.0
2010-08-06,9.3,9.35,8.93,9.1,281500,8.23817142204015,8.28246266624467,7.91041621492672,8.06100644522208,317782.899369637,0.0,1.0
2010-08-09,9.37,9.45,9.271,9.36,198200,8.30017916392647,8.3710451546537,8.21248250040153,8.29132091508557,223746.254547289,0.0,1.0
2010-08-10,9.25,9.45,9.0515,9.17,244400,8.19388017783563,8.3710451546537,8.0180439383437,8.1230141871084,275901.032347919,0.0,1.0
2010-08-11,8.77,9.14,8.75,9.0,344700,7.76868423347227,8.09643944058569,7.75096773579046,7.97242395681305,389128.829174827,0.0,1.0
2010-08-12,8.41,8.73,8.3101,8.6,199500,7.44978727519975,7.73325123810866,7.36129336927912,7.61809400317691,225213.813229991,0.0,1.0
2010-08-13,8.26,8.73,8.26,8.41,215000,7.3169135425862,7.73325123810866,7.3169135425862,7.44978727519975,242711.628292973,0.0,1.0
2010-08-16,8.57,8.819,8.12,8.24,266000,7.5915192566542,7.8120896527927,7.19289805881355,7.29919704490439,300285.084306655,0.0,1.0
2010-08-17,9.13,9.2,8.75,8.75,400500,8.08758119174479,8.14958893363111,7.75096773579046,7.75096773579046,452120.963401561,0.0,1.0
2010-08-18,8.94,9.25,8.8,9.16,217100,7.91927446376763,8.19388017783563,7.79525897999498,8.1141559382675,245082.300011183,0.0,1.0
2010-08-19,8.55,8.96,8.53,8.9,291900,7.57380275897239,7.93699096144943,7.55608626129059,7.88384146840401,329523.36883125,0.0,1.0
2010-08-20,8.58,8.66,8.4,8.47,186900,7.60037750549511,7.67124349622233,7.44092902635884,7.50293676824517,210989.782920728,0.0,1.0
2010-08-23,9.09,9.37,8.58,8.7,304400,8.05214819638118,8.30017916392647,7.60037750549511,7.70667649158595,343634.510011074,0.0,1.0
2010-08-24,8.75,9.05,8.7,8.96,274100,7.75096773579046,8.01671520101756,7.70667649158595,7.93699096144943,309429.103791181,0.0,1.0
2010-08-25,9.32,9.38,8.62,8.71,331800,8.25588791972196,8.30903741276738,7.63581050085872,7.71553474042685,374566.131477248,0.0,1.0
2010-08-26,9.19,9.44,9.15,9.35,374900,8.14073068479021,8.36218690581279,8.1052976894266,8.28246266624467,423221.346265282,0.0,1.0
2010-08-27,9.57,9.71,8.95,9.4,359800,8.47734414074454,8.60135962451719,7.92813271260853,8.32675391044918,406175.087720054,0.0,1.0
2010-08-30,9.16,9.62,9.15,9.48,247900,8.1141559382675,8.52163538494906,8.1052976894266,8.39761990117641,279852.15187827,0.0,1.0
2010-08-31,9.3,9.36,8.75,8.97,331700,8.23817142204015,8.29132091508557,7.75096773579046,7.94584921029034,374453.24234781,0.0,1.0
2010-09-01,9.21,9.54,9.13,9.48,259700,8.15844718247202,8.45076939422183,8.08758119174479,8.39761990117641,293173.069152023,0.0,1.0
2010-09-02,9.38,9.47,8.99,9.22,292500,8.30903741276738,8.38876165233551,7.96356570797214,8.16730543131292,330200.703607881,0.0,1.0
2010-09-03,9.39,9.55,9.22,9.54,150200,8.31789566160828,8.45962764306273,8.16730543131292,8.45076939422183,169559.472416765,0.0,1.0
2010-09-07,9.04,9.39,9.01,9.38,138300,8.00785695217666,8.31789566160828,7.98128220565395,8.30903741276738,156125.666013573,0.0,1.0
2010-09-08,9.14,9.24,9.06,9.1,127100,8.09643944058569,8.18502192899473,8.02557344985847,8.06100644522208,143482.083516451,0.0,1.0
2010-09-09,9.49,9.65,9.17,9.25,151700,8.40647815001731,8.54821013147177,8.1230141871084,8.19388017783563,171252.809358344,0.0,1.0
2010-09-10,10.0,10.02,9.5,9.54,247700,8.85824884090339,8.87596533858519,8.41533639885822,8.45076939422183,279626.373619392,0.0,1.0
2010-09-13,10.42,10.75,10.1405,10.22,398000,9.23029529222133,9.52261750397114,8.98270723711808,9.05313031540326,449298.735165596,0.0,1.0
2010-09-14,10.31,10.64,10.126,10.34,220300,9.13285455497139,9.4251767667212,8.96986277629877,9.1594293014941,248694.752153218,0.0,1.0
2010-09-15,10.33,10.5,10.0701,10.3,151900,9.1505710526532,9.30116128294856,8.92034516527812,9.12399630613049,171478.587617221,0.0,1.0
2010-09-16,10.17,10.42,10.11,10.33,120100,9.00883907119874,9.23029529222133,8.95568957815332,9.1505710526532,135579.844455749,0.0,1.0
2010-09-17,10.39,10.47,9.8909,10.32,259000,9.20372054569862,9.27458653642585,8.76160534604913,9.1417128038123,292382.845245953,0.0,1.0
2010-09-20,10.7,10.72,10.34,10.43,202700,9.47832625976662,9.49604275744843,9.1594293014941,9.23915354106223,228826.265372026,0.0,1.0
2010-09-21,10.76,11.17,10.34,10.76,358900,9.53147575281204,9.89466395528908,9.1594293014941,9.53147575281204,405159.085555107,0.0,1.0
2010-09-22,10.57,10.95,10.475,10.74,234400,9.36316902483488,9.69978248078921,9.2790156608463,9.51375925513024,264612.11940406,0.0,1.0
2010-09-23,10.95,11.28,10.8,10.84,424600,9.69978248078921,9.99210469253902,9.56690874817566,9.60234174353927,479327.243596262,0.0,1.0
2010-09-24,11.0,11.15,10.8,11.15,228500,9.74407372499372,9.87694745760728,9.56690874817566,9.87694745760728,257951.660767183,0.0,1.0
2010-09-27,10.88,11.03,10.7,11.02,150100,9.63777473890288,9.77064847151643,9.47832625976662,9.76179022267553,169446.583287327,0.0,1.0
2010-09-28,11.7,11.92,11.25,11.25,1349600,10.364151143857,10.5590326183568,9.96552994601631,9.96552994601631,1523551.69090323,0.0,1.0
2010-09-29,11.82,12.3,11.35,11.58,1730000,10.4704501299478,10.8956460743112,10.0541124344253,10.2578521577661,1952981.93928764,0.0,1.0
2010-09-30,12.17,12.35,11.58,11.83,480500,10.7804888393794,10.9399373185157,10.2578521577661,10.4793083787887,542432.266952436,0.0,1.0
2010-10-01,12.16,12.39,11.89,12.24,308100,10.7716305905385,10.9753703138793,10.5324578718341,10.8424965812657,347811.407800303,0.0,1.0
2010-10-04,11.98,12.21,11.84,12.06,291100,10.6121821114023,10.815921834743,10.4881666276296,10.6830481021295,328620.25579574,0.0,1.0
2010-10-05,12.51,12.6,12.0501,12.1,464300,11.0816692999701,11.1613935395383,10.674278435777,10.7184810974931,524144.227983384,0.0,1.0
2010-10-06,12.24,12.55,12.08,12.43,241900,10.8424965812657,11.1171022953337,10.7007645998113,11.0108033092429,273078.804111955,0.0,1.0
2010-10-07,12.05,12.4,11.68,12.29,223600,10.6741898532886,10.9842285627202,10.3464346461752,10.8867878254703,252420.093424691,0.0,1.0
2010-10-08,11.44,12.02,11.09,12.02,599800,10.1338366739935,10.6476151067659,9.82379796456186,10.6476151067659,677108.998372673,0.0,1.0
2010-10-11,11.37,11.66,11.31,11.38,499400,10.0718289321071,10.3287181484933,10.0186794390617,10.0806871809481,563768.312416331,0.0,1.0
2010-10-12,11.29,11.405,11.07,11.31,485000,10.0009629413799,10.1028328030503,9.80608146688005,10.0186794390617,547512.277777173,0.0,1.0
2010-10-13,11.91,12.09,11.42,11.47,770500,10.5501743695159,10.7096228486522,10.1161201763117,10.1604114205162,869810.742324354,0.0,1.0
2010-10-14,12.17,12.25,11.91,11.95,335600,10.7804888393794,10.8513548301066,10.5501743695159,10.5856073648795,378855.918395916,0.0,1.0
2010-10-15,11.94,12.4894,11.74,12.33,272800,10.5767491160386,11.0634213073579,10.3995841392206,10.9222208208339,307961.54510848,0.0,1.0
2010-10-18,11.93,11.99,11.68,11.95,233800,10.5678908671977,10.6210403602432,10.3464346461752,10.5856073648795,263934.784627429,0.0,1.0
2010-10-19,11.57,11.9,11.46,11.7,218600,10.2489939089252,10.541316120675,10.1515531716753,10.364151143857,246775.636952763,0.0,1.0
2010-10-20,11.62,11.98,11.49,11.6,183500,10.2932851531297,10.6121821114023,10.178127918198,10.2755686554479,207151.552519817,0.0,1.0
2010-10-21,11.75,11.91,11.55,11.7,207000,10.4084423880615,10.5501743695159,10.2312774112434,10.364151143857,233680.497937885,0.0,1.0
2010-10-22,12.29,12.5,12.15,12.4,471000,10.8867878254703,11.0728110511292,10.7627723416976,10.9842285627202,531707.799655766,0.0,1.0
2010-10-25,13.12,13.21,12.47,12.5,564100,11.6220224792652,11.7017467188334,11.0462363046065,11.0728110511292,636807.5791631,0.0,1.0
2010-10-26,13.6,13.64,13.05,13.06,453800,12.0472184236286,12.0826514189922,11.5600147373789,11.5688729862198,512290.869392331,0.0,1.0
2010-10-27,13.09,13.6099,12.78,13.49,362800,11.5954477327425,12.0559880899811,11.3208420186745,11.9497776863787,409561.761603213,0.0,1.0
2010-10-28,11.24,12.84,11.23,12.84,1386000,9.95667169717541,11.3739915117199,9.9478134483345,11.3739915117199,1564643.33401888,0.0,1.0
2010-10-29,11.1,11.35,10.58,11.35,1519400,9.83265621340276,10.0541124344253,9.37202727367578,10.0541124344253,1715237.43268997,0.0,1.0
2010-11-01,11.22,11.29,11.03,11.22,716900,9.9389551994936,10.0009629413799,9.77064847151643,9.9389551994936,809302.168945266,0.0,1.0
2010-11-02,11.33,11.43,11.18,11.33,498900,10.0363959367435,10.1249784251526,9.90352220412998,10.0363959367435,563203.866769138,0.0,1.0
2010-11-03,11.44,11.57,11.0,11.45,899400,10.1338366739935,10.2489939089252,9.74407372499372,10.1426949228344,1015324.83017069,0.0,1.0
2010-11-04,11.83,11.8799,11.58,11.59,482100,10.4793083787887,10.5235110405048,10.2578521577661,10.266710406607,544238.493023452,0.0,1.0
2010-11-05,11.81,11.92,11.68,11.83,365200,10.4615918811069,10.5590326183568,10.3464346461752,10.4793083787887,412271.100709738,0.0,1.0
2010-11-08,11.98,12.07,11.81,11.88,523100,10.6121821114023,10.6919063509704,10.4615918811069,10.5235996229932,590523.036093272,0.0,1.0
2010-11-09,11.72,12.07,11.6,12.05,455800,10.3818676415388,10.6919063509704,10.2755686554479,10.6741898532886,514548.651981101,0.0,1.0
2010-11-10,11.52,11.7,11.14,11.7,407200,10.2047026647207,10.364151143857,9.86808920876637,10.364151143857,459684.535073947,0.0,1.0
2010-11-11,11.52,11.55,11.38,11.42,215700,10.2047026647207,10.2312774112434,10.0806871809481,10.1161201763117,243501.852199043,0.0,1.0
2010-11-12,11.16,11.5,10.9201,11.47,272500,9.88580570644818,10.1869861670389,9.67329631675491,10.1604114205162,307622.877720163,0.0,1.0
2010-11-15,11.29,11.49,11.01,11.18,238000,10.0009629413799,10.178127918198,9.75293197383463,9.90352220412998,268676.12806385,0.0,1.0
2010-11-16,10.8,11.18,10.53,11.17,487700,9.56690874817566,9.90352220412998,9.32773602947126,9.89466395528908,550560.284272013,0.0,1.0
2010-11-17,11.0,11.114,10.8,10.8,179900,9.74407372499372,9.84505776178002,9.56690874817566,9.56690874817566,203087.543860027,0.0,1.0
2010-11-18,11.16,11.33,11.08,11.12,214400,9.88580570644818,10.0363959367435,9.81493971572095,9.85037271108456,242034.293516341,0.0,1.0
2010-11-19,11.1,11.22,10.91,11.19,137400,9.83265621340276,9.9389551994936,9.66434948542559,9.91238045297089,155109.663848625,0.0,1.0
2010-11-22,11.08,11.18,10.76,11.03,260900,9.81493971572095,9.90352220412998,9.53147575281204,9.77064847151643,294527.738705287,0.0,1.0
2010-11-23,11.13,11.17,10.76,10.87,408000,9.85923095992547,9.89466395528908,9.53147575281204,9.62891649006198,460587.648109455,0.0,1.0
2010-11-24,11.25,11.36,11.07,11.24,216000,9.96552994601631,10.0629706832662,9.80608146688005,9.95667169717541,243840.519587359,0.0,1.0
2010-11-26,10.93,11.177,10.91,11.15,58900,9.6820659831074,9.90086472947771,9.66434948542559,9.87694745760728,66491.6972393307,0.0,1.0
2010-11-29,11.01,11.06,10.67,10.82,176000,9.75293197383463,9.79722321803914,9.45175151324391,9.58462524585746,198684.867811922,0.0,1.0
2010-11-30,10.98,11.0999,10.77,10.9,447200,9.72635722731192,9.83256763091435,9.54033400165295,9.65549123658469,504840.186849383,0.0,1.0
2010-12-01,11.0,11.32,10.94,11.21,252500,9.74407372499372,10.0275376879026,9.6909242319483,9.9300969506527,285045.051832445,0.0,1.0
2010-12-02,10.93,11.05,10.66,10.99,572000,9.6820659831074,9.78836496919824,9.44289326440301,9.73521547615282,645725.820388746,0.0,1.0
2010-12-03,11.0,11.02,10.86,10.89,290400,9.74407372499372,9.76179022267553,9.62005824122108,9.64663298774379,327830.031889671,0.0,1.0
2010-12-06,10.84,11.0,10.79,11.0,252200,9.60234174353927,9.74407372499372,9.55805049933475,9.74407372499372,284706.384444129,0.0,1.0
2010-12-07,10.9,11.12,10.82,10.98,452700,9.65549123658469,9.85037271108456,9.58462524585746,9.72635722731192,511049.088968506,0.0,1.0
2010-12-08,10.8,10.99,10.6499,10.86,218300,9.56690874817566,9.73521547615282,9.4339464330737,9.62005824122108,246436.969564446,0.0,1.0
2010-12-09,11.21,11.29,10.79,10.91,251600,9.9300969506527,10.0009629413799,9.55805049933475,9.66434948542559,284029.049667497,0.0,1.0
2010-12-10,11.52,11.53,11.26,11.26,238400,10.2047026647207,10.2135609135616,9.97438819485721,9.97438819485721,269127.684581603,0.0,1.0
2010-12-13,11.43,11.65,11.4,11.59,128900,10.1249784251526,10.3198598996524,10.0984036786299,10.266710406607,145514.087846345,0.0,1.0
2010-12-14,11.3,11.49,11.07,11.49,256500,10.0098211902208,10.178127918198,9.80608146688005,10.178127918198,289560.617009989,0.0,1.0
2010-12-15,10.96,11.46,10.95,11.26,165100,9.70864072963011,10.1515531716753,9.69978248078921,9.97438819485721,186379.952703115,0.0,1.0
2010-12-16,11.09,11.17,10.86,10.98,136500,9.82379796456186,9.89466395528908,9.62005824122108,9.72635722731192,154093.661683678,0.0,1.0
2010-12-17,10.98,11.12,10.7382,11.08,437600,9.72635722731192,9.85037271108456,9.51216477033887,9.81493971572095,494002.830423279,0.0,1.0
2010-12-20,11.28,11.42,10.86,10.99,134600,9.99210469253902,10.1161201763117,9.62005824122108,9.73521547615282,151948.768224345,0.0,1.0
2010-12-21,11.36,11.5,11.27,11.3,107400,10.0629706832662,10.1869861670389,9.98324644369812,10.0098211902208,121242.925017048,0.0,1.0
2010-12-22,11.67,11.68,11.39,11.42,199500,10.3375763973343,10.3464346461752,10.089545429789,10.1161201763117,225213.81322999,0.0,1.0
2010-12-23,11.66,11.8,11.15,11.66,142400,10.3287181484933,10.452733632266,9.87694745760728,10.3287181484933,160754.120320556,0.0,1.0
2010-12-27,11.69,11.79,11.46,11.6,72900,10.3552928950161,10.4438753834251,10.1515531716753,10.2755686554479,82296.1753607332,0.0,1.0
2010-12-28,11.76,11.85,11.48,11.73,161600,10.4173006369024,10.4970248764705,10.1692696693571,10.3907258903797,182428.833172764,0.0,1.0
2010-12-29,11.2,11.59,10.95,11.59,514800,9.92123870181179,10.266710406607,9.69978248078921,10.266710406607,581153.238349872,0.0,1.0
2010-12-30,11.41,11.58,10.95,11.16,1650900,10.1072619274708,10.2578521577661,9.69978248078921,9.88580570644818,1863686.63790171,0.0,1.0
2010-12-31,11.26,11.48,11.19,11.35,402000,9.97438819485721,10.1692696693571,9.91238045297089,10.0541124344253,453814.30034314,0.0,1.0
2011-01-03,11.31,11.5,11.1,11.34,270900,10.0186794390617,10.1869861670389,9.83265621340276,10.0452541855844,305816.651649147,0.0,1.0
2011-01-04,11.22,11.53,11.09,11.37,207800,9.9389551994936,10.2135609135616,9.82379796456186,10.0718289321071,234583.610973394,0.0,1.0
2011-01-05,11.11,11.33,11.04,11.17,164700,9.84151446224366,10.0363959367435,9.77950672035734,9.89466395528908,185928.396185361,0.0,1.0
2011-01-06,11.08,11.16,10.97,11.11,444200,9.81493971572095,9.88580570644818,9.71749897847102,9.84151446224366,501453.512966226,0.0,1.0
2011-01-07,11.23,11.32,10.99,11.11,335400,9.9478134483345,10.0275376879026,9.73521547615282,9.84151446224366,378630.140137038,0.0,1.0
2011-01-10,11.27,11.5,11.1,11.47,243600,9.98324644369812,10.1869861670389,9.83265621340276,10.1604114205162,274997.91931241,0.0,1.0
2011-01-11,11.68,11.747,11.35,11.35,196800,10.3464346461752,10.4057849134092,10.0541124344253,10.0541124344253,222165.806735148,0.0,1.0
2011-01-12,11.73,11.85,11.6819,11.77,130400,10.3907258903797,10.4970248764705,10.3481177134549,10.4261588857433,147207.424787924,0.0,1.0
2011-01-13,11.7,11.76,11.49,11.71,224300,10.364151143857,10.4173006369024,10.178127918198,10.3730093926979,253210.317330761,0.0,1.0
2011-01-14,11.76,11.7815,11.63,11.7,111200,10.4173006369024,10.4363458719103,10.3021434019706,10.364151143857,125532.711935714,0.0,1.0
2011-01-18,11.82,11.9,11.64,11.85,257800,10.4704501299478,10.541316120675,10.3110016508115,10.4970248764705,291028.17569269,0.0,1.0
2011-01-19,11.52,11.84,11.3,11.84,214200,10.2047026647207,10.4881666276296,10.0098211902208,10.4881666276296,241808.515257464,0.0,1.0
2011-01-20,11.51,11.56,11.2901,11.43,161000,10.1958444158798,10.2401356600843,10.0010515238683,10.1249784251526,181751.498396133,0.0,1.0
2011-01-21,11.57,11.81,11.3,11.66,261100,10.2489939089252,10.4615918811069,10.0098211902208,10.3287181484933,294753.516964164,0.0,1.0
2011-01-24,11.46,11.72,11.45,11.55,319300,10.1515531716753,10.3818676415388,10.1426949228344,10.2312774112434,360454.990297424,0.0,1.0
2011-01-25,11.28,11.435,11.19,11.43,304000,9.99210469253902,10.129407549573,9.91238045297089,10.1249784251526,343182.95349332,0.0,1.0
2011-01-26,11.48,11.61,11.17,11.29,246300,10.1692696693571,10.2844269042888,9.89466395528908,10.0009629413799,278045.925807252,0.0,1.0
2011-01-27,11.32,11.49,11.17,11.49,359900,10.0275376879026,10.178127918198,9.89466395528908,10.178127918198,406287.976849494,0.0,1.0
2011-01-28,11.16,11.46,11.1,11.31,682000,9.88580570644818,10.1515531716753,9.83265621340276,10.0186794390617,769903.862771197,0.0,1.0
2011-01-31,11.15,11.32,11.03,11.22,125300,9.87694745760728,10.0275376879026,9.77064847151643,9.9389551994936,141450.079186556,0.0,1.0
2011-02-01,11.6,11.61,11.17,11.21,268900,10.2755686554479,10.2844269042888,9.89466395528908,9.9300969506527,303558.869060375,0.0,1.0
2011-02-02,11.59,11.79,11.3808,11.54,292300,10.266710406607,10.4438753834251,10.0813958408553,10.2224191624025,329974.925349005,0.0,1.0
2011-02-03,11.6,11.7,11.5,11.6,233600,10.2755686554479,10.364151143857,10.1869861670389,10.2755686554479,263709.006368552,0.0,1.0
2011-02-04,11.63,11.73,11.45,11.57,186200,10.3021434019706,10.3907258903797,10.1426949228344,10.2489939089252,210199.559014659,0.0,1.0
2011-02-07,11.63,11.8,11.6,11.67,233300,10.3021434019706,10.452733632266,10.2755686554479,10.3375763973343,263370.338980236,0.0,1.0
2011-02-08,11.72,11.75,11.525,11.61,157800,10.3818676415388,10.4084423880615,10.2091317891412,10.2844269042888,178139.046254098,0.0,1.0
2011-02-09,11.74,11.82,11.6,11.65,492000,10.3995841392206,10.4704501299478,10.2755686554479,10.3198598996524,555414.516837871,0.0,1.0
2011-02-10,11.64,11.71,11.52,11.61,383800,10.3110016508115,10.3730093926979,10.2047026647207,10.2844269042888,433268.478785318,0.0,1.0
2011-02-11,11.65,11.74,11.5,11.73,131500,10.3198598996524,10.3995841392206,10.1869861670389,10.3907258903797,148449.205211749,0.0,1.0
2011-02-14,11.55,11.68,11.45,11.62,339100,10.2312774112434,10.3464346461752,10.1426949228344,10.2932851531297,382807.037926266,0.0,1.0
2011-02-15,11.42,11.64,11.33,11.55,222100,10.1161201763117,10.3110016508115,10.0363959367435,10.2312774112434,250726.756483112,0.0,1.0
2011-02-16,11.29,11.46,11.25,11.46,152700,10.0009629413799,10.1515531716753,9.96552994601631,10.1515531716753,172381.70065273,0.0,1.0
2011-02-17,11.56,11.61,11.25,11.29,311600,10.2401356600843,10.2844269042888,9.96552994601631,10.0009629413799,351762.527330653,0.0,1.0
2011-02-18,11.48,11.6,11.4,11.6,216000,10.1692696693571,10.2755686554479,10.0984036786299,10.2755686554479,243840.519587358,0.0,1.0
2011-02-22,11.25,11.5,11.121,11.41,194200,9.96552994601631,10.1869861670389,9.85125853596866,10.1072619274708,219230.689369746,0.0,1.0
2011-02-23,11.32,11.38,11.06,11.25,234200,10.0275376879026,10.0806871809481,9.79722321803914,9.96552994601631,264386.341145183,0.0,1.0
2011-02-24,11.55,11.66,11.02,11.37,200700,10.2312774112434,10.3287181484933,9.76179022267553,10.0718289321071,226568.482783254,0.0,1.0
2011-02-25,11.62,11.7,11.5,11.63,167900,10.2932851531297,10.364151143857,10.1869861670389,10.3021434019706,189540.848327397,0.0,1.0
2011-02-28,12.23,12.75,11.9,11.99,635500,10.8336383324248,11.2942672721518,10.541316120675,10.6210403602432,717410.417582255,0.0,1.0
2011-03-01,12.0,12.51,11.95,12.35,349900,10.6298986090841,11.0816692999701,10.5856073648795,10.9399373185157,394999.063905632,0.0,1.0
2011-03-02,12.07,12.479,11.9,12.01,337300,10.6919063509704,11.0542087285633,10.541316120675,10.638756857925,380775.03359637,0.0,1.0
2011-03-03,12.29,13.0,11.78,13.0,1152600,10.8867878254703,11.5157234931744,10.4350171345842,11.5157234931744,1301160.10590921,0.0,1.0
2011-03-04,12.299,12.4501,12.1415,12.28,271800,10.8947602494271,11.0286083894131,10.7552428301828,10.8779295766294,306832.653814092,0.0,1.0
2011-03-07,12.14,12.4,11.98,12.4,396400,10.7539140928567,10.9842285627202,10.6121821114023,10.9842285627202,447492.509094579,0.0,1.0
2011-03-08,12.18,12.28,11.76,12.28,219900,10.7893470882203,10.8779295766294,10.4173006369024,10.8779295766294,248243.195635464,0.0,1.0
2011-03-09,12.25,12.5,12.05,12.16,223500,10.8513548301066,11.0728110511292,10.6741898532886,10.7716305905385,252307.204295254,0.0,1.0
2011-03-10,11.99,12.11,11.93,12.11,236400,10.6210403602432,10.727339346334,10.5678908671977,10.727339346334,266869.901992831,0.0,1.0
2011-03-11,12.31,12.31,11.63,11.91,321700,10.9045043231521,10.9045043231521,10.3021434019706,10.5501743695159,363164.329403949,0.0,1.0
2011-03-14,12.2,12.5,11.96,12.16,283300,10.8070635859021,11.0728110511292,10.5944656137205,10.7716305905385,319814.903699532,0.0,1.0
2011-03-15,12.18,12.3,11.8,11.94,161000,10.7893470882203,10.8956460743112,10.452733632266,10.5767491160386,181751.498396134,0.0,1.0
2011-03-16,11.83,12.22,11.64,12.22,328400,10.4793083787887,10.8247800835839,10.3110016508115,10.8247800835839,370727.901076336,0.0,1.0
2011-03-17,11.99,12.18,11.96,12.01,125700,10.6210403602432,10.7893470882203,10.5944656137205,10.638756857925,141901.63570431,0.0,1.0
2011-03-18,12.1,12.29,11.72,12.13,232500,10.7184810974931,10.8867878254703,10.3818676415388,10.7450558440158,262467.225944726,0.0,1.0
2011-03-21,12.19,12.39,12.05,12.23,141900,10.7982053370612,10.9753703138793,10.6741898532886,10.8336383324248,160189.674673362,0.0,1.0
2011-03-22,12.09,12.23,11.85,12.18,110500,10.7096228486522,10.8336383324248,10.4970248764705,10.7893470882203,124742.488029644,0.0,1.0
2011-03-23,12.06,12.19,11.9,12.1,114800,10.6830481021295,10.7982053370612,10.541316120675,10.7184810974931,129596.720595503,0.0,1.0
2011-03-24,11.84,12.22,11.81,12.04,150500,10.4881666276296,10.8247800835839,10.4615918811069,10.6653316044477,169898.139805081,0.0,1.0
2011-03-25,12.08,12.24,11.86,11.89,104000,10.7007645998113,10.8424965812657,10.5058831253114,10.5324578718341,117404.694616136,0.0,1.0
2011-03-28,11.76,12.14,11.71,12.08,126700,10.4173006369024,10.7539140928567,10.3730093926979,10.7007645998113,143030.526998696,0.0,1.0
2011-03-29,11.76,11.93,11.73,11.76,124200,10.4173006369024,10.5678908671977,10.3907258903797,10.4173006369024,140208.298762731,0.0,1.0
2011-03-30,11.96,12.02,11.73,11.82,134500,10.5944656137205,10.6476151067659,10.3907258903797,10.4704501299478,151835.879094906,0.0,1.0
2011-03-31,12.02,12.15,11.86,11.96,153800,10.6476151067659,10.7627723416976,10.5058831253114,10.5944656137205,173623.481076554,0.0,1.0
2011-04-01,12.18,12.24,11.97,12.16,246700,10.7893470882203,10.8424965812657,10.6033238625614,10.7716305905385,278497.482325007,0.0,1.0
2011-04-04,12.23,12.49,12.11,12.24,247600,10.8336383324248,11.0639528022883,10.727339346334,10.8424965812657,279513.484489955,0.0,1.0
2011-04-05,12.33,12.45,11.9701,12.28,140000,10.9222208208339,11.0285198069247,10.6034124450498,10.8779295766294,158044.781214028,0.0,1.0
2011-04-06,12.3,12.38,12.07,12.38,139500,10.8956460743112,10.9665120650384,10.6919063509704,10.9665120650384,157480.335566835,0.0,1.0
2011-04-07,12.1,12.34,12.07,12.33,82800,10.7184810974931,10.9310790696748,10.6919063509704,10.9222208208339,93472.1991751541,0.0,1.0
2011-04-08,12.3,12.34,12.13,12.21,118200,10.8956460743112,10.9310790696748,10.7450558440158,10.815921834743,133434.950996415,0.0,1.0
2011-04-11,12.39,12.45,12.16,12.28,250100,10.9753703138793,11.0285198069247,10.7716305905385,10.8779295766294,282335.712725919,0.0,1.0
2011-04-12,12.09,12.32,12.0536,12.3,187700,10.7096228486522,10.913362571993,10.6773788228713,10.8956460743112,211892.895956237,0.0,1.0
2011-04-13,12.17,12.24,12.03,12.2,129000,10.7804888393794,10.8424965812657,10.6564733556068,10.8070635859021,145626.976975784,0.0,1.0
2011-04-14,12.12,12.22,12.0,12.07,109600,10.7361975951749,10.8247800835839,10.6298986090841,10.6919063509704,123726.485864697,0.0,1.0
2011-04-15,12.26,12.28,11.94,12.09,145300,10.8602130789476,10.8779295766294,10.5767491160386,10.7096228486522,164027.905074273,0.0,1.0
2011-04-18,12.23,12.26,12.0,12.24,101100,10.8336383324248,10.8602130789476,10.6298986090841,10.8424965812657,114130.909862417,0.0,1.0
2011-04-19,12.42,12.44,12.2,12.26,125300,11.001945060402,11.0196615580838,10.8070635859021,10.8602130789476,141450.079186556,0.0,1.0
2011-04-20,12.545,12.7,12.39,12.6,224800,11.1126731709133,11.2499760279473,10.9753703138793,11.1613935395383,253774.762977955,0.0,1.0
2011-04-21,12.55,12.59,12.381,12.52,182200,11.1171022953337,11.1525352906974,10.9673978899225,11.090527548811,205683.993837116,0.0,1.0
2011-04-25,12.59,12.7,12.47,12.55,75900,11.1525352906974,11.2499760279473,11.0462363046065,11.1171022953337,85682.8492438911,0.0,1.0
2011-04-26,12.58,12.65,12.5,12.6,171300,11.1436770418565,11.2056847837428,11.0728110511292,11.1613935395383,193379.078728307,0.0,1.0
2011-04-27,12.72,12.78,12.4901,12.55,194600,11.2676925256291,11.3208420186745,11.0640413847767,11.1171022953337,219682.2458875,0.0,1.0
2011-04-28,12.59,12.8,12.51,12.8,153400,11.1525352906974,11.3385585163563,11.0816692999701,11.3385585163563,173171.9245588,0.0,1.0
2011-04-29,12.52,12.75,12.5,12.64,143000,11.090527548811,11.2942672721518,11.0728110511292,11.1968265349019,161431.455097187,0.0,1.0
2011-05-02,12.44,12.55,12.3,12.55,203700,11.0196615580838,11.1171022953337,10.8956460743112,11.1171022953337,229955.156666412,0.0,1.0
2011-05-03,12.08,12.5,12.02,12.39,361500,10.7007645998113,11.0728110511292,10.6476151067659,10.9753703138793,408094.20292051,0.0,1.0
2011-05-04,11.76,12.13,11.75,12.06,236000,10.4173006369024,10.7450558440158,10.4084423880615,10.6830481021295,266418.345475077,0.0,1.0
2011-05-05,11.25,11.8,11.12,11.76,378000,9.96552994601631,10.452733632266,9.85037271108456,10.4173006369024,426720.909277878,0.0,1.0
2011-05-06,11.05,11.44,10.92,11.42,393300,9.78836496919824,10.1338366739935,9.6732077342665,10.1161201763117,443992.946081983,0.0,1.0
2011-05-09,11.02,11.06,10.76,10.98,254300,9.76179022267553,9.79722321803914,9.53147575281204,9.72635722731192,287077.05616234,0.0,1.0
2011-05-10,11.02,11.15,10.6,11.1,182300,9.76179022267553,9.87694745760728,9.38974377135759,9.83265621340276,205796.882966553,0.0,1.0
2011-05-11,10.82,11.04,10.73,10.94,156800,9.58462524585746,9.77950672035734,9.50490100628933,9.6909242319483,177010.154959712,0.0,1.0
2011-05-12,10.88,10.91,10.6,10.79,238300,9.63777473890288,9.66434948542559,9.38974377135759,9.55805049933475,269014.795452165,0.0,1.0
2011-05-13,11.5,11.55,10.68,10.86,449600,10.1869861670389,10.2312774112434,9.46060976208482,9.62005824122108,507549.525955909,0.0,1.0
2011-05-16,11.0,11.5,10.99,11.41,176000,9.74407372499372,10.1869861670389,9.73521547615282,10.1072619274708,198684.867811922,0.0,1.0
2011-05-17,10.8,11.08,10.73,10.9,496300,9.56690874817566,9.81493971572095,9.50490100628933,9.65549123658469,560268.749403732,0.0,1.0
2011-05-18,10.79,10.98,10.71,10.85,228500,9.55805049933475,9.72635722731192,9.48718450860753,9.61119999238017,257951.660767183,0.0,1.0
2011-05-19,10.745,10.87,10.61,10.87,262200,9.51818837955069,9.62891649006198,9.39860202019849,9.62891649006198,295995.297387988,0.0,1.0
2011-05-20,10.78,10.84,10.57,10.66,118100,9.54919225049385,9.60234174353927,9.36316902483488,9.44289326440301,133322.061866977,0.0,1.0
2011-05-23,10.45,10.61,10.4,10.61,131100,9.25687003874404,9.39860202019849,9.21257879453952,9.39860202019849,147997.648693994,0.0,1.0
2011-05-24,10.06,10.57,10.04,10.47,439600,8.91139833394881,9.36316902483488,8.893681836267,9.27458653642585,496260.61301205,0.0,1.0
2011-05-25,10.18,10.27,9.87,10.01,232500,9.01769732003965,9.09742155960778,8.74309160597164,8.86710708974429,262467.225944726,0.0,1.0
2011-05-26,10.14,10.4,10.06,10.15,173400,8.98226432467603,9.21257879453952,8.91139833394881,8.99112257351694,195749.750446519,0.0,1.0
2011-05-27,10.37,10.39,10.186,10.21,111700,9.18600404801681,9.20372054569862,9.02301226934419,9.04427206656236,126097.157582907,0.0,1.0
2011-05-31,10.31,10.69,10.25,10.44,843100,9.13285455497139,9.46946801092572,9.07970506192597,9.24801178990313,951768.250296769,0.0,1.0
2011-06-01,10.11,10.45,10.03,10.25,194600,8.95568957815332,9.25687003874404,8.88482358742609,9.07970506192597,219682.2458875,0.0,1.0
2011-06-02,10.2,10.29,10.03,10.08,138100,9.03541381772145,9.11513805728958,8.88482358742609,8.92911483163061,155899.887754696,0.0,1.0
2011-06-03,10.55,10.63,10.02,10.02,229400,9.34545252715307,9.4163185178803,8.87596533858519,8.87596533858519,258967.66293213,0.0,1.0
2011-06-06,10.72,10.85,10.47,10.49,227800,9.49604275744843,9.61119999238017,9.27458653642585,9.29230303410765,257161.436861113,0.0,1.0
2011-06-07,10.59,11.13,10.57,10.78,210200,9.38088552251669,9.85923095992547,9.36316902483488,9.54919225049385,237292.95007992,0.0,1.0
2011-06-08,10.4,10.56,10.34,10.56,146500,9.21257879453952,9.35431077599397,9.1594293014941,9.35431077599397,165382.574627537,0.0,1.0
2011-06-09,10.52,10.64,10.3,10.42,124600,9.31887778063036,9.4251767667212,9.12399630613049,9.23029529222133,140659.855280486,0.0,1.0
2011-06-10,10.38,10.62,10.29,10.5,112300,9.19486229685771,9.4074602690394,9.11513805728958,9.30116128294856,126774.492359539,0.0,1.0
2011-06-13,10.46,10.67,10.31,10.46,184500,9.26572828758494,9.45175151324391,9.13285455497139,9.26572828758494,208280.443814202,0.0,1.0
2011-06-14,10.95,11.03,10.51,10.51,226500,9.69978248078921,9.77064847151643,9.31001953178946,9.31001953178946,255693.878178411,0.0,1.0
2011-06-15,10.79,10.95,10.72,10.87,179400,9.55805049933475,9.69978248078921,9.49604275744843,9.62891649006198,202523.098212834,0.0,1.0
2011-06-16,10.66,11.12,10.39,10.78,222600,9.44289326440301,9.85037271108456,9.20372054569862,9.54919225049385,251291.202130306,0.0,1.0
2011-06-17,10.14,10.77,10.12,10.75,229500,8.98226432467603,9.54033400165295,8.96454782699423,9.52261750397114,259080.552061569,0.0,1.0
2011-06-20,10.2,10.3,10.03,10.03,155700,9.03541381772145,9.12399630613049,8.88482358742609,8.88482358742609,175768.374535888,0.0,1.0
2011-06-21,10.4,10.53,10.26,10.26,167400,9.21257879453952,9.32773602947126,9.08856331076687,9.08856331076687,188976.402680203,0.0,1.0
2011-06-22,10.33,10.55,10.25,10.36,196500,9.1505710526532,9.34545252715307,9.07970506192597,9.17714579917591,221827.139346833,0.0,1.0
2011-06-23,10.3,10.31,10.01,10.19,116800,9.12399630613049,9.13285455497139,8.86710708974429,9.02655556888055,131854.503184275,0.0,1.0
2011-06-24,10.2,10.51,10.16,10.32,307000,9.03541381772145,9.31001953178946,8.99998082235784,9.1417128038123,346569.627376478,0.0,1.0
2011-06-27,10.25,10.8,10.13,10.24,169400,9.07970506192597,9.56690874817566,8.97340607583513,9.07084681308507,191234.185268975,0.0,1.0
2011-06-28,10.42,10.42,10.28,10.28,67900,9.23029529222133,9.23029529222133,9.10627980844868,9.10627980844868,76651.718888804,0.0,1.0
2011-06-29,10.35,10.49,10.29,10.49,88500,9.168287550335,9.29230303410765,9.11513805728958,9.29230303410765,99906.879553154,0.0,1.0
2011-06-30,10.79,10.84,10.36,10.36,126000,9.55805049933475,9.60234174353927,9.17714579917591,9.17714579917591,142240.303092626,0.0,1.0
2011-07-01,10.87,11.02,10.72,10.81,113000,9.62891649006198,9.76179022267553,9.49604275744843,9.57576699701656,127564.716265609,0.0,1.0
2011-07-05,10.76,10.87,10.64,10.82,61300,9.53147575281204,9.62891649006198,9.4251767667212,9.58462524585746,69201.0363458569,0.0,1.0
2011-07-06,10.63,10.8617,10.53,10.76,84100,9.4163185178803,9.62156414352403,9.32773602947126,9.53147575281204,94939.7578578559,0.0,1.0
2011-07-07,11.15,11.16,10.57,10.75,212700,9.87694745760728,9.88580570644818,9.36316902483488,9.52261750397114,240115.178315885,0.0,1.0
2011-07-08,10.71,11.07,10.66,11.0,84900,9.48718450860753,9.80608146688005,9.44289326440301,9.74407372499372,95842.8708933646,0.0,1.0
2011-07-11,11.56,11.79,10.64,10.64,277200,10.2401356600843,10.4438753834251,9.4251767667212,9.4251767667212,312928.666803778,0.0,1.0
2011-07-12,10.91,11.48,10.89,11.48,184700,9.66434948542559,10.1692696693571,9.64663298774379,10.1692696693571,208506.22207308,0.0,1.0
2011-07-13,11.56,11.57,10.98,11.01,211600,10.2401356600843,10.2489939089252,9.72635722731192,9.75293197383463,238873.397892061,0.0,1.0
2011-07-14,11.33,11.65,11.23,11.56,138600,10.0363959367435,10.3198598996524,9.9478134483345,10.2401356600843,156464.333401889,0.0,1.0
2011-07-15,11.6,11.65,11.33,11.4,135600,10.2755686554479,10.3198598996524,10.0363959367435,10.0984036786299,153077.659518731,0.0,1.0
2011-07-18,11.3,11.6001,11.23,11.53,347300,10.0098211902208,10.2756572379363,9.9478134483345,10.2135609135616,392063.946540231,0.0,1.0
2011-07-19,11.3,11.48,11.2,11.37,85100,10.0098211902208,10.1692696693571,9.92123870181179,10.0718289321071,96068.6491522421,0.0,1.0
2011-07-20,11.2,11.3,11.13,11.3,52200,9.92123870181179,10.0098211902208,9.85923095992547,10.0098211902208,58928.125566945,0.0,1.0
2011-07-21,11.28,11.4,11.19,11.2,139500,9.99210469253902,10.0984036786299,9.91238045297089,9.92123870181179,157480.335566836,0.0,1.0
2011-07-22,11.29,11.44,11.21,11.26,262800,10.0009629413799,10.1338366739935,9.9300969506527,9.97438819485721,296672.63216462,0.0,1.0
2011-07-25,11.23,11.34,11.17,11.19,43500,9.9478134483345,10.0452541855844,9.89466395528908,9.91238045297089,49106.7713057875,0.0,1.0
2011-07-26,11.25,11.35,11.11,11.23,71900,9.96552994601631,10.0541124344253,9.84151446224366,9.9478134483345,81167.2840663476,0.0,1.0
2011-07-27,11.23,11.32,11.06,11.22,210000,9.9478134483345,10.0275376879026,9.79722321803914,9.9389551994936,237067.171821043,0.0,1.0
2011-07-28,11.57,12.06,11.41,11.7,410800,10.2489939089252,10.6830481021295,10.1072619274708,10.364151143857,463748.543733737,0.0,1.0
2011-07-29,10.95,11.47,10.93,11.47,262700,9.69978248078921,10.1604114205162,9.6820659831074,10.1604114205162,296559.743035181,0.0,1.0
2011-08-01,11.29,11.33,11.07,11.07,208800,10.0009629413799,10.0363959367435,9.80608146688005,9.80608146688005,235712.502267781,0.0,1.0
2011-08-02,11.28,11.53,11.18,11.28,268700,9.99210469253902,10.2135609135616,9.90352220412998,9.99210469253902,303333.090801497,0.0,1.0
2011-08-03,11.77,11.82,11.32,11.32,461700,10.4261588857433,10.4704501299478,10.0275376879026,10.0275376879026,521209.110617978,0.0,1.0
2011-08-04,10.95,11.75,10.93,11.63,327800,9.69978248078921,10.4084423880615,9.6820659831074,10.3021434019706,370050.566299704,0.0,1.0
2011-08-05,11.13,11.21,10.44,11.03,863400,9.85923095992547,9.9300969506527,9.24801178990313,9.77064847151643,974684.743572803,0.0,1.0
2011-08-08,9.88,10.83,9.81,10.81,1036100,8.75194985481255,9.59348349469837,8.68994211292622,9.57576699701656,1169644.27011325,0.0,1.0
2011-08-09,10.5,10.63,9.75,9.88,433800,9.30116128294856,9.4163185178803,8.6367926198808,8.75194985481255,489713.043504612,0.0,1.0
2011-08-10,9.8,10.57,9.77,10.21,336700,8.68108386408532,9.36316902483488,8.65450911756261,9.04427206656236,380097.698819739,0.0,1.0
2011-08-11,10.2,10.8481,9.81,9.85,317600,9.03541381772145,9.6095169251004,8.68994211292622,8.72537510828983,358535.875096968,0.0,1.0
2011-08-12,10.38,10.67,10.29,10.32,231300,9.19486229685771,9.45175151324391,9.11513805728958,9.1417128038123,261112.556391463,0.0,1.0
2011-08-15,10.79,10.83,10.091,10.51,125700,9.55805049933475,9.59348349469837,8.93885890535561,9.31001953178946,141901.63570431,0.0,1.0
2011-08-16,10.42,10.83,10.29,10.65,126700,9.23029529222133,9.59348349469837,9.11513805728958,9.43403501556211,143030.526998696,0.0,1.0
2011-08-17,10.63,10.78,10.31,10.5,156100,9.4163185178803,9.54919225049385,9.13285455497139,9.30116128294856,176219.931053642,0.0,1.0
2011-08-18,9.83,10.51,9.78,10.49,237100,8.70765861060803,9.31001953178946,8.66336736640351,9.29230303410765,267660.125898902,0.0,1.0
2011-08-19,9.47,10.32,9.42,9.71,169600,8.38876165233551,9.1417128038123,8.34447040813099,8.60135962451719,191459.963527852,0.0,1.0
2011-08-22,9.36,9.93,9.31,9.73,94400,8.29132091508557,8.79624109901706,8.24702967088105,8.61907612219899,106567.338190031,0.0,1.0
2011-08-23,9.83,9.84,9.32,9.4,193700,8.70765861060803,8.71651685944893,8.25588791972196,8.32675391044918,218666.243722553,0.0,1.0
2011-08-24,9.8,9.9,9.56,9.8,182100,8.68108386408532,8.76966635249435,8.46848589190364,8.68108386408532,205571.104707676,0.0,1.0
2011-08-25,9.66,9.93,9.58,9.93,171800,8.55706838031267,8.79624109901706,8.48620238958544,8.79624109901706,193943.524375501,0.0,1.0
2011-08-26,9.78,9.7992,9.296,9.56,169400,8.66336736640351,8.68037520417805,8.23462812250379,8.46848589190364,191234.185268975,0.0,1.0
2011-08-29,10.32,10.49,9.78,9.91,334800,9.1417128038123,9.29230303410765,8.66336736640351,8.77852460133525,377952.805360406,0.0,1.0
2011-08-30,10.45,10.54,9.67,10.24,710700,9.25687003874404,9.33659427831217,8.56592662915357,9.07084681308507,802303.042920073,0.0,1.0
2011-08-31,10.56,10.57,9.82,10.51,251300,9.35431077599397,9.36316902483488,8.69880036176713,9.31001953178946,283690.382279182,0.0,1.0
2011-09-01,10.24,10.71,10.24,10.58,190000,9.07084681308507,9.48718450860753,9.07084681308507,9.37202727367578,214489.345933325,0.0,1.0
2011-09-02,9.76,10.26,9.75,9.97,147300,8.6456508687217,9.08856331076687,8.6367926198808,8.83167409438068,166285.687663046,0.0,1.0
2011-09-06,9.73,9.76,9.42,9.42,136700,8.61907612219899,8.6456508687217,8.34447040813099,8.34447040813099,154319.439942555,0.0,1.0
2011-09-07,9.93,9.94,9.76,9.94,101300,8.79624109901706,8.80509934785796,8.6456508687217,8.80509934785796,114356.688121294,0.0,1.0
2011-09-08,9.55,10.0,9.5,9.84,97200,8.45962764306273,8.85824884090339,8.41533639885822,8.71651685944893,109728.233814312,0.0,1.0
2011-09-09,9.14,9.6081,9.06,9.42,161100,8.09643944058569,8.51109406882838,8.02557344985847,8.34447040813099,181864.387525572,0.0,1.0
2011-09-12,9.39,9.49,9.1,9.29,222000,8.31789566160828,8.40647815001731,8.06100644522208,8.22931317319924,250613.867353674,0.0,1.0
2011-09-13,9.73,9.79,9.41,9.48,201400,8.61907612219899,8.67222561524441,8.33561215929009,8.39761990117641,227358.706689324,0.0,1.0
2011-09-14,9.95,10.18,9.58,9.84,188800,8.81395759669887,9.01769732003965,8.48620238958544,8.71651685944893,213134.676380062,0.0,1.0
2011-09-15,10.08,10.16,9.87,10.07,97000,8.92911483163061,8.99998082235784,8.74309160597164,8.92025658278971,109502.455555434,0.0,1.0
2011-09-16,10.04,10.13,9.95,10.09,130400,8.893681836267,8.97340607583513,8.81395759669887,8.93797308047152,147207.424787924,0.0,1.0
2011-09-19,10.09,10.28,9.72,9.78,274700,8.93797308047152,9.10627980844868,8.61021787335809,8.66336736640351,310106.438567812,0.0,1.0
2011-09-20,9.9,10.38,9.9,10.26,245500,8.76966635249435,9.19486229685771,8.76966635249435,9.08856331076687,277142.812771744,0.0,1.0
2011-09-21,9.69,10.1,9.67,9.9,169900,8.58364312683538,8.94683132931242,8.56592662915357,8.76966635249435,191798.630916168,0.0,1.0
2011-09-22,9.4,10.0525,9.26,9.4,250900,8.32675391044918,8.90475464731813,8.20273842667653,8.32675391044918,283238.825761427,0.0,1.0
2011-09-23,9.37,9.78,9.2898,9.43,143300,8.30017916392647,8.66336736640351,8.22913600822243,8.35332865697189,161770.122485502,0.0,1.0
2011-09-26,9.26,9.7752,9.07,9.42,224200,8.20273842667653,8.65911540695988,8.03443169869937,8.34447040813099,253097.428201323,0.0,1.0
2011-09-27,9.43,9.68,9.27,9.41,221100,8.35332865697189,8.57478487799448,8.21159667551744,8.33561215929009,249597.865188727,0.0,1.0
2011-09-28,9.29,9.66,9.26,9.45,196200,8.22931317319924,8.55706838031267,8.20273842667653,8.3710451546537,221488.471958518,0.0,1.0
2011-09-29,9.6,9.7368,9.28,9.58,178700,8.50391888726725,8.62509973141081,8.22045492435834,8.48620238958544,201732.874306764,0.0,1.0
2011-09-30,9.33,9.77,9.32,9.42,138700,8.26474616856286,8.65450911756261,8.25588791972196,8.34447040813099,156577.222531327,0.0,1.0
2011-10-03,8.62,9.57,8.62,9.25,369200,7.63581050085872,8.47734414074454,7.63581050085872,8.19388017783563,416786.665887282,0.0,1.0
2011-10-04,8.89,8.97,8.34,8.6,396100,7.87498321956311,7.94584921029034,7.38777953331342,7.61809400317691,447153.841706263,0.0,1.0
2011-10-05,8.91,9.07,8.65,8.94,185000,7.89269971724492,8.03443169869937,7.66238524738143,7.91927446376763,208844.889461395,0.0,1.0
2011-10-06,9.22,9.55,8.75,8.88,213300,8.16730543131292,8.45962764306273,7.75096773579046,7.86612497072221,240792.513092517,0.0,1.0
2011-10-07,9.14,9.49,9.1,9.29,198800,8.09643944058569,8.40647815001731,8.06100644522208,8.22931317319924,224423.589323921,0.0,1.0
2011-10-10,9.61,9.62,9.14,9.36,142400,8.51277713610815,8.52163538494906,8.09643944058569,8.29132091508557,160754.120320555,0.0,1.0
2011-10-11,9.5,9.8,9.43,9.49,241600,8.41533639885822,8.68108386408532,8.35332865697189,8.40647815001731,272740.136723638,0.0,1.0
2011-10-12,9.66,9.8868,9.55,9.8868,220100,8.55706838031267,8.75797346402436,8.45962764306273,8.75797346402436,248468.973894341,0.0,1.0
2011-10-13,9.86,9.8845,9.42,9.57,112500,8.73423335713074,8.75593606679095,8.34447040813099,8.47734414074454,127000.270618416,0.0,1.0
2011-10-14,9.94,10.04,9.81,9.98,111400,8.80509934785796,8.893681836267,8.68994211292622,8.84053234322158,125758.490194592,0.0,1.0
2011-10-17,9.7,10.09,9.56,9.9,176600,8.59250137567628,8.93797308047152,8.46848589190364,8.76966635249435,199362.202588554,0.0,1.0
2011-10-18,9.75,9.82,9.46,9.73,202000,8.6367926198808,8.69880036176713,8.3799034034946,8.61907612219899,228036.041465956,0.0,1.0
2011-10-19,9.49,10.02,9.43,9.71,170600,8.40647815001731,8.87596533858519,8.35332865697189,8.60135962451719,192588.854822238,0.0,1.0
2011-10-20,9.52,9.6,9.21,9.51,157900,8.43305289654002,8.50391888726725,8.15844718247202,8.42419464769912,178251.935383537,0.0,1.0
2011-10-21,9.5,9.83,9.38,9.63,112100,8.41533639885822,8.70765861060803,8.30903741276738,8.53049363378996,126548.714100662,0.0,1.0
2011-10-24,9.84,10.01,9.51,9.51,171300,8.71651685944893,8.86710708974429,8.42419464769912,8.42419464769912,193379.078728308,0.0,1.0
2011-10-25,9.66,10.047,9.59,9.84,313200,8.55706838031267,8.89988261045563,8.49506063842635,8.71651685944893,353568.75340167,0.0,1.0
2011-10-26,10.33,10.37,9.87,9.87,349800,9.1505710526532,9.18600404801681,8.74309160597164,8.74309160597164,394886.174776195,0.0,1.0
2011-10-27,11.0,11.1,10.52,10.9,878000,9.74407372499372,9.83265621340276,9.31887778063036,9.65549123658469,991166.556470838,0.0,1.0
2011-10-28,10.78,11.48,10.73,10.95,416100,9.54919225049385,10.1692696693571,9.50490100628933,9.69978248078921,469731.667593981,0.0,1.0
2011-10-31,10.46,10.73,10.42,10.56,284600,9.26572828758494,9.50490100628933,9.23029529222133,9.35431077599397,321282.462382233,0.0,1.0
2011-11-01,10.3,10.6,10.02,10.05,497300,9.12399630613049,9.38974377135759,8.87596533858519,8.9025400851079,561397.640698118,0.0,1.0
2011-11-02,10.31,10.65,10.13,10.56,240800,9.13285455497139,9.43403501556211,8.97340607583513,9.35431077599397,271837.02368813,0.0,1.0
2011-11-03,10.6,10.65,10.16,10.49,196000,9.38974377135759,9.43403501556211,8.99998082235784,9.29230303410765,221262.69369964,0.0,1.0
2011-11-04,10.32,10.53,10.18,10.53,163500,9.1417128038123,9.32773602947126,9.01769732003965,9.32773602947126,184573.726632098,0.0,1.0
2011-11-07,10.3,10.4592,10.04,10.27,153600,9.12399630613049,9.26501962767767,8.893681836267,9.09742155960778,173397.702817677,0.0,1.0
2011-11-08,10.37,10.46,10.24,10.4,196000,9.18600404801681,9.26572828758494,9.07084681308507,9.21257879453952,221262.69369964,0.0,1.0
2011-11-09,10.18,10.29,10.0,10.25,404900,9.01769732003965,9.11513805728958,8.85824884090339,9.07970506192597,457088.085096859,0.0,1.0
2011-11-10,10.32,10.52,10.09,10.39,267300,9.1417128038123,9.31887778063036,8.93797308047152,9.20372054569862,301752.642989356,0.0,1.0
2011-11-11,10.46,10.7,10.42,10.45,252700,9.26572828758494,9.47832625976662,9.23029529222133,9.25687003874404,285270.830091322,0.0,1.0
2011-11-14,10.41,10.54,10.3,10.39,138900,9.22143704338042,9.33659427831217,9.12399630613049,9.20372054569862,156803.000790204,0.0,1.0
2011-11-15,10.6,10.74,10.27,10.34,289100,9.38974377135759,9.51375925513024,9.09742155960778,9.1594293014941,326362.473206969,0.0,1.0
2011-11-16,10.54,10.71,10.41,10.45,380400,9.33659427831217,9.48718450860753,9.22143704338042,9.25687003874404,429430.248384404,0.0,1.0
2011-11-17,10.41,10.68,10.32,10.53,192100,9.22143704338042,9.46060976208482,9.1417128038123,9.32773602947126,216860.017651535,0.0,1.0
2011-11-18,10.49,10.64,10.34,10.43,160300,9.29230303410765,9.4251767667212,9.1594293014941,9.23915354106223,180961.274490063,0.0,1.0
2011-11-21,10.34,10.39,10.06,10.26,228300,9.1594293014941,9.20372054569862,8.91139833394881,9.08856331076687,257725.882508306,0.0,1.0
2011-11-22,10.28,10.48,10.17,10.33,153100,9.10627980844868,9.28344478526675,9.00883907119874,9.1505710526532,172833.257170484,0.0,1.0
2011-11-23,9.94,10.18,9.92,10.18,144200,8.80509934785796,9.01769732003965,8.78738285017616,9.01769732003965,162786.12465045,0.0,1.0
2011-11-25,9.89,9.98,9.685,9.88,102000,8.76080810365345,8.84053234322158,8.57921400241493,8.75194985481255,115146.912027364,0.0,1.0
2011-11-28,9.82,10.34,9.71,10.14,315400,8.69880036176713,9.1594293014941,8.60135962451719,8.98226432467603,356052.314249319,0.0,1.0
2011-11-29,9.89,9.9723,9.74,9.82,399300,8.76080810365345,8.83371149161408,8.6279343710399,8.69880036176713,450766.293848298,0.0,1.0
2011-11-30,10.54,10.54,10.1599,10.26,447700,9.33659427831217,9.33659427831217,8.99989223986943,9.08856331076687,505404.632496576,0.0,1.0
2011-12-01,10.53,10.615,10.21,10.48,309600,9.32773602947126,9.40303114461894,9.04427206656236,9.28344478526675,349504.744741881,0.0,1.0
2011-12-02,10.72,11.12,10.69,10.73,369000,9.49604275744843,9.85037271108456,9.46946801092572,9.50490100628933,416560.887628405,0.0,1.0
2011-12-05,10.66,10.97,10.65,10.91,293600,9.44289326440301,9.71749897847102,9.43403501556211,9.66434948542559,331442.484031706,0.0,1.0
2011-12-06,10.72,10.88,10.6401,10.69,225200,9.49604275744843,9.63777473890288,9.42526534920961,9.46946801092572,254226.319495709,0.0,1.0
2011-12-07,10.79,10.94,10.63,10.77,364200,9.55805049933475,9.6909242319483,9.4163185178803,9.54033400165295,411142.209415352,0.0,1.0
2011-12-08,10.41,10.9,10.41,10.69,224700,9.22143704338042,9.65549123658469,9.22143704338042,9.46946801092572,253661.873848516,0.0,1.0
2011-12-09,10.57,10.66,10.46,10.46,181400,9.36316902483488,9.44289326440301,9.26572828758494,9.26572828758494,204780.880801606,0.0,1.0
2011-12-12,10.4,10.52,10.31,10.5,266700,9.21257879453952,9.31887778063036,9.13285455497139,9.30116128294856,301075.308212725,0.0,1.0
2011-12-13,10.21,10.6,10.15,10.47,283800,9.04427206656236,9.38974377135759,8.99112257351694,9.27458653642585,320379.349346724,0.0,1.0
2011-12-14,10.17,10.2,9.85,10.08,321800,9.00883907119874,9.03541381772145,8.72537510828983,8.92911483163061,363277.218533389,0.0,1.0
2011-12-15,10.28,10.33,10.03,10.33,221600,9.10627980844868,9.1505710526532,8.88482358742609,9.1505710526532,250162.31083592,0.0,1.0
2011-12-16,10.23,10.38,10.04,10.38,364600,9.06198856424416,9.19486229685771,8.893681836267,9.19486229685771,411593.765933107,0.0,1.0
2011-12-19,9.87,10.3,9.82,10.3,493200,8.74309160597164,9.12399630613049,8.69880036176713,9.12399630613049,556769.186391136,0.0,1.0
2011-12-20,10.33,10.42,10.08,10.08,179000,9.1505710526532,9.23029529222133,8.92911483163061,8.92911483163061,202071.54169508,0.0,1.0
2011-12-21,9.82,10.38,9.77,10.29,504300,8.69880036176713,9.19486229685771,8.65450911756261,9.11513805728958,569299.879758819,0.0,1.0
2011-12-22,9.93,10.0,9.82,9.9,202100,8.79624109901706,8.85824884090339,8.69880036176713,8.76966635249435,228148.930595395,0.0,1.0
2011-12-23,9.9,10.05,9.84,9.94,115700,8.76966635249435,8.9025400851079,8.71651685944893,8.80509934785796,130612.722760451,0.0,1.0
2011-12-27,9.77,9.89,9.7,9.82,100600,8.65450911756261,8.76080810365345,8.59250137567628,8.69880036176713,113566.464215224,0.0,1.0
2011-12-28,9.51,9.78,9.5,9.78,148800,8.42419464769912,8.66336736640351,8.41533639885822,8.66336736640351,167979.024604625,0.0,1.0
2011-12-29,9.79,9.8,9.58,9.58,124900,8.67222561524441,8.68108386408532,8.48620238958544,8.48620238958544,140998.522668802,0.0,1.0
2011-12-30,9.76,9.95,9.73,9.81,143200,8.6456508687217,8.81395759669887,8.61907612219899,8.68994211292622,161657.233356064,0.0,1.0
2012-01-03,10.1,10.12,9.87,10.01,213000,8.94683132931242,8.96454782699423,8.74309160597164,8.86710708974429,240453.845704201,0.0,1.0
2012-01-04,9.92,10.1,9.9,10.03,117400,8.78738285017616,8.94683132931242,8.76966635249435,8.88482358742609,132531.837960907,0.0,1.0
2012-01-05,9.75,9.93,9.72,9.89,177900,8.6367926198808,8.79624109901706,8.61021787335809,8.76080810365345,200829.761271255,0.0,1.0
2012-01-06,9.75,9.91,9.6,9.72,142700,8.6367926198808,8.77852460133525,8.50391888726725,8.61021787335809,161092.787708871,0.0,1.0
2012-01-09,9.91,10.01,9.65,9.76,200700,8.77852460133525,8.86710708974429,8.54821013147177,8.6456508687217,226568.482783254,0.0,1.0
2012-01-10,10.3,10.42,9.91,9.99,207800,9.12399630613049,9.23029529222133,8.77852460133525,8.84939059206248,234583.610973394,0.0,1.0
2012-01-11,10.43,10.495,10.11,10.28,195700,9.23915354106223,9.2967321585281,8.95568957815332,9.10627980844868,220924.026311325,0.0,1.0
2012-01-12,10.77,10.805,10.22,10.44,309000,9.54033400165295,9.57133787259611,9.05313031540326,9.24801178990313,348827.409965249,0.0,1.0
2012-01-13,10.81,10.95,10.64,10.64,435100,9.57576699701656,9.69978248078921,9.4251767667212,9.4251767667212,491180.602187314,0.0,1.0
2012-01-17,10.84,11.16,10.618,10.87,311700,9.60234174353927,9.88580570644818,9.40568861927122,9.62891649006198,351875.416460091,0.0,1.0
2012-01-18,11.02,11.16,10.84,10.85,253200,9.76179022267553,9.88580570644818,9.60234174353927,9.61119999238017,285835.275738515,0.0,1.0
2012-01-19,11.15,11.25,10.95,11.09,215300,9.87694745760728,9.96552994601631,9.69978248078921,9.82379796456186,243050.295681289,0.0,1.0
2012-01-20,11.2,11.38,11.12,11.12,135100,9.92123870181179,10.0806871809481,9.85037271108456,9.85037271108456,152513.213871538,0.0,1.0
2012-01-23,11.36,11.365,11.16,11.21,132000,10.0629706832662,10.0673998076867,9.88580570644818,9.9300969506527,149013.650858942,0.0,1.0
2012-01-24,11.35,11.43,11.14,11.31,230000,10.0541124344253,10.1249784251526,9.86808920876637,10.0186794390617,259644.997708763,0.0,1.0
2012-01-25,11.45,11.48,11.21,11.3,106100,10.1426949228344,10.1692696693571,9.9300969506527,10.0098211902208,119775.366334346,0.0,1.0
2012-01-26,11.44,11.56,11.22,11.46,145300,10.1338366739935,10.2401356600843,9.9389551994936,10.1515531716753,164027.905074274,0.0,1.0
2012-01-27,11.53,11.65,11.3111,11.41,212100,10.2135609135616,10.3198598996524,10.0196538464342,10.1072619274708,239437.843539254,0.0,1.0
2012-01-30,11.65,11.69,11.34,11.45,145400,10.3198598996524,10.3552928950161,10.0452541855844,10.1426949228344,164140.794203714,0.0,1.0
2012-01-31,11.34,11.83,11.28,11.73,179400,10.0452541855844,10.4793083787887,9.99210469253902,10.3907258903797,202523.098212835,0.0,1.0
2012-02-01,11.72,11.87,11.05,11.48,173800,10.3818676415388,10.5147413741523,9.78836496919824,10.1692696693571,196201.306964272,0.0,1.0
2012-02-02,11.62,11.8,11.59,11.71,128300,10.2932851531297,10.452733632266,10.266710406607,10.3730093926979,144836.753069714,0.0,1.0
2012-02-03,11.45,11.74,11.42,11.74,175900,10.1426949228344,10.3995841392206,10.1161201763117,10.3995841392206,198571.978682483,0.0,1.0
2012-02-06,11.65,11.67,11.34,11.41,128000,10.3198598996524,10.3375763973343,10.0452541855844,10.1072619274708,144498.085681398,0.0,1.0
2012-02-07,11.89,12.0,11.48,11.64,352900,10.5324578718341,10.6298986090841,10.1692696693571,10.3110016508115,398385.737788792,0.0,1.0
2012-02-08,11.96,12.0,11.64,11.89,308900,10.5944656137205,10.6298986090841,10.3110016508115,10.5324578718341,348714.520835809,0.0,1.0
2012-02-09,11.61,11.89,11.02,11.02,360900,10.2844269042888,10.5324578718341,9.76179022267553,9.76179022267553,407416.86814388,0.0,1.0
2012-02-10,11.19,11.61,11.07,11.54,334100,9.91238045297089,10.2844269042888,9.80608146688005,10.2224191624025,377162.581454336,0.0,1.0
2012-02-13,10.94,11.23,10.93,11.23,280800,9.6909242319483,9.9478134483345,9.6820659831074,9.9478134483345,316992.675463566,0.0,1.0
2012-02-14,10.54,10.95,10.41,10.94,437700,9.33659427831217,9.69978248078921,9.22143704338042,9.6909242319483,494115.719552717,0.0,1.0
2012-02-15,10.52,10.6203,10.42,10.56,225700,9.31887778063036,9.40772601650462,9.23029529222133,9.35431077599397,254790.765142902,0.0,1.0
2012-02-16,10.84,10.86,10.39,10.52,187000,9.60234174353927,9.62005824122108,9.20372054569862,9.31887778063036,211102.672050167,0.0,1.0
2012-02-17,10.83,11.1,10.64,10.9,214200,9.59348349469837,9.83265621340276,9.4251767667212,9.65549123658469,241808.515257464,0.0,1.0
2012-02-21,11.45,11.6,10.88,10.88,275400,10.1426949228344,10.2755686554479,9.63777473890288,9.63777473890288,310896.662473882,0.0,1.0
2012-02-22,11.44,11.67,11.02,11.39,152500,10.1338366739935,10.3375763973343,9.76179022267553,10.089545429789,172155.922393852,0.0,1.0
2012-02-23,11.43,11.63,11.39,11.59,216400,10.1249784251526,10.3021434019706,10.089545429789,10.266710406607,244292.076105112,0.0,1.0
2012-02-24,11.45,11.69,11.38,11.39,158700,10.1426949228344,10.3552928950161,10.0806871809481,10.089545429789,179155.048419045,0.0,1.0
2012-02-27,11.83,11.98,11.46,11.48,389700,10.4793083787887,10.6121821114023,10.1515531716753,10.1692696693571,439928.937422193,0.0,1.0
2012-02-28,11.76,11.85,11.46,11.85,732300,10.4173006369024,10.4970248764705,10.1515531716753,10.4970248764705,826687.094878808,0.0,1.0
2012-02-29,11.35,11.91,11.25,11.77,397800,10.0541124344253,10.5501743695159,9.96552994601631,10.4261588857433,449072.956906721,0.0,1.0
2012-03-01,10.74,10.85,10.44,10.45,2497700,9.51375925513024,9.61119999238017,9.24801178990313,9.25687003874404,2819631.78598771,0.0,1.0
2012-03-02,10.59,10.8,10.54,10.8,596000,9.38088552251669,9.56690874817566,9.33659427831217,9.56690874817566,672819.211454008,0.0,1.0
2012-03-05,10.62,10.698,10.4961,10.59,361600,9.4074602690394,9.47655460999844,9.2977065659006,9.38088552251669,408207.092049949,0.0,1.0
2012-03-06,10.35,10.62,10.09,10.45,432900,9.168287550335,9.4074602690394,8.93797308047152,9.25687003874404,488697.041339665,0.0,1.0
2012-03-07,10.55,10.63,10.25,10.42,237200,9.34545252715307,9.4163185178803,9.07970506192597,9.23029529222133,267773.01502834,0.0,1.0
2012-03-08,10.59,10.67,10.4,10.6,187700,9.38088552251669,9.45175151324391,9.21257879453952,9.38974377135759,211892.895956237,0.0,1.0
2012-03-09,10.6,10.79,10.5214,10.63,194600,9.38974377135759,9.55805049933475,9.32011793546809,9.4163185178803,219682.2458875,0.0,1.0
2012-03-12,10.59,10.75,10.52,10.61,83100,9.38088552251669,9.52261750397114,9.31887778063036,9.39860202019849,93810.8665634699,0.0,1.0
2012-03-13,10.92,10.95,10.67,10.7,224900,9.6732077342665,9.69978248078921,9.45175151324391,9.47832625976662,253887.652107393,0.0,1.0
2012-03-14,10.76,10.9289,10.58,10.88,245200,9.53147575281204,9.6810915757349,9.37202727367578,9.63777473890288,276804.145383428,0.0,1.0
2012-03-15,10.69,10.86,10.56,10.81,296400,9.46946801092572,9.62005824122108,9.35431077599397,9.57576699701656,334603.379655987,0.0,1.0
2012-03-16,10.82,10.919,10.65,10.75,349900,9.58462524585746,9.67232190938241,9.43403501556211,9.52261750397114,394999.063905634,0.0,1.0
2012-03-19,10.87,10.99,10.79,10.84,242400,9.62891649006198,9.73521547615282,9.55805049933475,9.60234174353927,273643.249759147,0.0,1.0
2012-03-20,10.79,10.88,10.58,10.75,183500,9.55805049933475,9.63777473890288,9.37202727367578,9.52261750397114,207151.552519816,0.0,1.0
2012-03-21,10.85,10.89,10.71,10.84,200700,9.61119999238017,9.64663298774379,9.48718450860753,9.60234174353927,226568.482783254,0.0,1.0
2012-03-22,10.74,10.86,10.68,10.74,147300,9.51375925513024,9.62005824122108,9.46060976208482,9.51375925513024,166285.687663046,0.0,1.0
2012-03-23,10.91,10.92,10.61,10.74,247900,9.66434948542559,9.6732077342665,9.39860202019849,9.51375925513024,279852.15187827,0.0,1.0
2012-03-26,10.92,11.0,10.81,10.99,180300,9.6732077342665,9.74407372499372,9.57576699701656,9.73521547615282,203539.100377781,0.0,1.0
2012-03-27,10.91,10.94,10.82,10.91,291800,9.66434948542559,9.6909242319483,9.58462524585746,9.66434948542559,329410.479701812,0.0,1.0
2012-03-28,10.73,10.89,10.63,10.89,250600,9.50490100628933,9.64663298774379,9.4163185178803,9.64663298774379,282900.158373112,0.0,1.0
2012-03-29,10.82,10.84,10.5,10.6,148900,9.58462524585746,9.60234174353927,9.30116128294856,9.38974377135759,168091.913734064,0.0,1.0
2012-03-30,10.79,10.9,10.6,10.9,358300,9.55805049933475,9.65549123658469,9.38974377135759,9.65549123658469,404481.750778475,0.0,1.0
2012-04-02,10.94,10.95,10.71,10.74,280400,9.6909242319483,9.69978248078921,9.48718450860753,9.51375925513024,316541.118945812,0.0,1.0
2012-04-03,10.79,10.94,10.7,10.88,227800,9.55805049933475,9.6909242319483,9.47832625976662,9.63777473890288,257161.436861113,0.0,1.0
2012-04-04,10.66,10.75,10.57,10.67,173400,9.44289326440301,9.52261750397114,9.36316902483488,9.45175151324391,195749.750446519,0.0,1.0
2012-04-05,10.63,10.745,10.55,10.6,105700,9.4163185178803,9.51818837955069,9.34545252715307,9.38974377135759,119323.809816592,0.0,1.0
2012-04-09,10.38,10.53,10.32,10.48,118300,9.19486229685771,9.32773602947126,9.1417128038123,9.28344478526675,133547.840125854,0.0,1.0
2012-04-10,10.14,10.39,10.07,10.37,181800,8.98226432467603,9.20372054569862,8.92025658278971,9.18600404801681,205232.43731936,0.0,1.0
2012-04-11,10.33,10.4,10.16,10.27,141300,9.1505710526532,9.21257879453952,8.99998082235784,9.09742155960778,159512.33989673,0.0,1.0
2012-04-12,10.42,10.6,10.32,10.32,169300,9.23029529222133,9.38974377135759,9.1417128038123,9.1417128038123,191121.296139536,0.0,1.0
2012-04-13,10.175,10.47,10.07,10.37,109400,9.0132681956192,9.27458653642585,8.92025658278971,9.18600404801681,123500.70760582,0.0,1.0
2012-04-16,10.15,10.28,10.1,10.16,139900,8.99112257351694,9.10627980844868,8.94683132931242,8.99998082235784,157931.89208459,0.0,1.0
2012-04-17,9.93,10.3,9.83,10.25,353200,8.79624109901706,9.12399630613049,8.70765861060803,9.07970506192597,398724.405177107,0.0,1.0
2012-04-18,9.92,9.93,9.71,9.91,297200,8.78738285017616,8.79624109901706,8.60135962451719,8.77852460133525,335506.492691495,0.0,1.0
2012-04-19,9.52,9.65,9.16,9.37,780100,8.43305289654002,8.54821013147177,8.1141559382675,8.30017916392647,880648.098750456,0.0,1.0
2012-04-20,9.36,9.6,9.32,9.6,407500,8.29132091508557,8.50391888726725,8.25588791972196,8.50391888726725,460023.202462262,0.0,1.0
2012-04-23,8.905,9.31,8.88,9.28,453400,7.88827059282446,8.24702967088105,7.86612497072221,8.22045492435834,511839.312874576,0.0,1.0
2012-04-24,8.83,9.11,8.8,8.94,367400,7.82183372651769,8.06986469406298,7.79525897999498,7.91927446376763,414754.661557387,0.0,1.0
2012-04-25,8.95,9.04,8.9,8.95,343500,7.92813271260853,8.00785695217666,7.88384146840401,7.92813271260853,387774.159621564,0.0,1.0
2012-04-26,7.92,8.6,7.72,8.58,2100600,7.01573308199548,7.61809400317691,6.83856810517741,7.60037750549511,2371349.05298706,0.0,1.0
2012-04-27,8.23,8.26,7.96,7.96,423000,7.29033879606349,7.3169135425862,7.05116607735909,7.05116607735909,477521.017525244,0.0,1.0
2012-04-30,7.99,8.19,7.97,8.17,347800,7.0777408238818,7.25490580069987,7.0600243262,7.23718930301807,392628.392187423,0.0,1.0
2012-05-01,8.1,8.1996,8.0,8.01,295000,7.17518156113174,7.26340971958714,7.08659907272271,7.09545732156361,333022.931843847,0.0,1.0
2012-05-02,7.81,8.09,7.78,8.09,234000,6.91829234474554,7.16632331229084,6.89171759822283,7.16632331229084,264160.562886306,0.0,1.0
2012-05-03,7.81,8.01,7.73,7.85,289600,6.91829234474554,7.09545732156361,6.84742635401832,6.95372534010916,326926.918854163,0.0,1.0
2012-05-04,7.63,7.76,7.52,7.76,264000,6.75884386560928,6.87400110054103,6.66140312835935,6.87400110054103,298027.301717883,0.0,1.0
2012-05-07,7.56,7.68,7.47,7.6,342900,6.69683612372296,6.8031351098138,6.61711188415483,6.73226911908657,387096.824844932,0.0,1.0
2012-05-08,7.56,7.57,7.3,7.53,263300,6.69683612372296,6.70569437256386,6.46652165385947,6.67026137720025,297237.077811813,0.0,1.0
2012-05-09,7.01,7.61,6.99,7.51,506600,6.20963243747327,6.74112736792748,6.19191593979147,6.65254487951844,571896.329735907,0.0,1.0
2012-05-10,7.42,7.44,6.91,7.1,511000,6.57282063995031,6.59053713763212,6.12104994906424,6.2893566770414,576863.451431205,0.0,1.0
2012-05-11,7.59,7.65,7.38,7.38,224600,6.72341087024567,6.77656036329109,6.5373876445867,6.5373876445867,253548.984719078,0.0,1.0
2012-05-14,7.28,7.52,7.28,7.49,194000,6.44880515617766,6.66140312835935,6.44880515617766,6.63482838183664,219004.911110869,0.0,1.0
2012-05-15,7.4,7.42,7.18,7.27,338600,6.55510414226851,6.57282063995031,6.36022266776863,6.43994690733676,382242.592279072,0.0,1.0
2012-05-16,7.36,7.601,7.31,7.43,308400,6.51967114690489,6.73315494397066,6.47537990270037,6.58167888879121,348150.075188618,0.0,1.0
2012-05-17,7.14,7.54,7.13,7.36,308500,6.32478967240502,6.67911962604115,6.31593142356411,6.51967114690489,348262.964318056,0.0,1.0
2012-05-18,7.091,7.23,7.0,7.19,255500,6.28138425308459,6.40451391197315,6.20077418863237,6.36908091660953,288431.725715603,0.0,1.0
2012-05-21,7.31,7.33,7.09,7.17,266600,6.47537990270037,6.49309640038218,6.2804984282005,6.35136441892773,300962.419083287,0.0,1.0
2012-05-22,7.16,7.31,7.035,7.31,549800,6.34250617008682,6.47537990270037,6.23177805957553,6.47537990270037,620664.433653379,0.0,1.0
2012-05-23,7.16,7.23,6.82,7.06,323000,6.34250617008682,6.40451391197315,6.04132570949611,6.25392368167779,364631.888086652,0.0,1.0
2012-05-24,7.19,7.2,7.01,7.18,244300,6.36908091660953,6.37793916545044,6.20963243747327,6.36022266776863,275788.143218481,0.0,1.0
2012-05-25,7.2,7.22,6.965,7.19,243900,6.37793916545044,6.39565566313224,6.16977031768921,6.36908091660953,275336.586700726,0.0,1.0
2012-05-29,7.11,7.238,6.945,7.2,360900,6.29821492588231,6.41160051104587,6.1520538200074,6.37793916545044,407416.868143878,0.0,1.0
2012-05-30,6.98,7.1,6.885,7.04,659300,6.18305769095056,6.2893566770414,6.09890432696198,6.23620718399598,744278.030388638,0.0,1.0
2012-05-31,7.09,7.16,6.85,6.99,275000,6.2804984282005,6.34250617008682,6.06790045601882,6.19191593979147,310445.105956128,0.0,1.0
2012-06-01,6.68,7.09,6.67,6.95,220300,5.91731022572346,6.2804984282005,5.90845197688256,6.15648294442785,248694.752153218,0.0,1.0
2012-06-04,6.56,6.72,6.43,6.7,181400,5.81101123963262,5.95274322108707,5.69585400470088,5.93502672340527,204780.880801606,0.0,1.0
2012-06-05,6.69,6.85,6.49,6.54,232500,5.92616847456437,6.06790045601882,5.7490034977463,5.79329474195081,262467.225944726,0.0,1.0
2012-06-06,6.97,7.07,6.6416,6.74,135300,6.17419944210966,6.26278193051869,5.88329455017439,5.97045971876888,152738.992130415,0.0,1.0
2012-06-07,6.85,7.18,6.82,7.11,152500,6.06790045601882,6.36022266776863,6.04132570949611,6.29821492588231,172155.922393853,0.0,1.0
2012-06-08,6.81,6.95,6.73,6.82,83800,6.03246746065521,6.15648294442785,5.96160146992798,6.04132570949611,94601.09046954,0.0,1.0
2012-06-11,6.74,6.91,6.72,6.91,229700,5.97045971876888,6.12104994906424,5.95274322108707,6.12104994906424,259306.330320446,0.0,1.0
2012-06-12,6.74,6.9,6.64,6.77,239100,5.97045971876888,6.11219170022334,5.88187723035985,5.99703446529159,269917.908487674,0.0,1.0
2012-06-13,6.78,6.93,6.62,6.71,203500,6.0058927141325,6.13876644674605,5.86416073267804,5.94388497224617,229729.378407535,0.0,1.0
2012-06-14,6.93,6.95,6.78,6.79,145400,6.13876644674605,6.15648294442785,6.0058927141325,6.0147509629734,164140.794203713,0.0,1.0
2012-06-15,7.02,7.08,6.87,6.94,192100,6.21849068631418,6.2716401793596,6.08561695370063,6.14762469558695,216860.017651535,0.0,1.0
2012-06-18,7.05,7.18,6.89,6.95,288100,6.24506543283689,6.36022266776863,6.10333345138243,6.15648294442785,325233.581912583,0.0,1.0
2012-06-19,7.13,7.21,7.03,7.1,254300,6.31593142356411,6.38679741429134,6.22734893515508,6.2893566770414,287077.05616234,0.0,1.0
2012-06-20,7.24,7.26,7.06,7.12,179900,6.41337216081405,6.43108865849586,6.25392368167779,6.30707317472321,203087.543860027,0.0,1.0
2012-06-21,6.92,7.26,6.89,7.26,267100,6.12990819790514,6.43108865849586,6.10333345138243,6.43108865849586,301526.864730479,0.0,1.0
2012-06-22,7.105,7.2,6.89,6.94,1221400,6.29378580146186,6.37793916545044,6.10333345138243,6.14762469558695,1378827.82696296,0.0,1.0
2012-06-25,6.95,7.1,6.94,7.01,216300,6.15648294442785,6.2893566770414,6.14762469558695,6.20963243747327,244179.186975675,0.0,1.0
2012-06-26,6.67,6.97,6.65,6.97,139500,5.90845197688256,6.17419944210966,5.89073547920075,6.17419944210966,157480.335566836,0.0,1.0
2012-06-27,6.44,6.72,6.42,6.68,339600,5.70471225354178,5.95274322108707,5.68699575585997,5.91731022572346,383371.483573459,0.0,1.0
2012-06-28,6.28,6.5,6.13,6.41,398900,5.56298027208733,5.7578617465872,5.43010653947378,5.67813750701907,450314.737330543,0.0,1.0
2012-06-29,6.24,6.479,6.22,6.43,474300,5.52754727672371,5.7392594240213,5.50983077904191,5.69585400470088,535433.140927242,0.0,1.0
2012-07-02,6.29,6.29,6.06,6.21,355200,5.57183852092823,5.57183852092823,5.36809879758745,5.500972530201,400982.187765879,0.0,1.0
2012-07-03,6.2,6.34,6.13,6.34,236100,5.4921142813601,5.61612976513275,5.43010653947378,5.61612976513275,266531.234604516,0.0,1.0
2012-07-05,6.32,6.36,6.15,6.2,214700,5.59841326745094,5.63384626281455,5.44782303715558,5.4921142813601,242372.960904657,0.0,1.0
2012-07-06,6.31,6.44,6.2,6.24,159000,5.58955501861004,5.70471225354178,5.4921142813601,5.52754727672371,179493.715807361,0.0,1.0
2012-07-09,6.02,6.32,6.01,6.29,184800,5.33266580222384,5.59841326745094,5.32380755338293,5.57183852092823,208619.111202518,0.0,1.0
2012-07-10,5.27,6.1,5.23,6.06,507800,4.66829713915608,5.40353179295106,4.63286414379247,5.36809879758745,573250.999289171,0.0,1.0
2012-07-11,4.97,5.355,4.96,5.27,615400,4.40254967392898,4.74359225430376,4.39369142508808,4.66829713915608,694719.702565096,0.0,1.0
2012-07-12,4.86,5.07,4.65,4.93,477400,4.30510893667905,4.49113216233802,4.11908571102007,4.36711667856537,538932.703939838,0.0,1.0
2012-07-13,4.87,4.94,4.84,4.91,242300,4.31396718551995,4.37597492740627,4.28739243899724,4.34940018088356,273530.360629708,0.0,1.0
2012-07-16,4.58,4.84,4.47,4.84,387300,4.05707796913375,4.28739243899724,3.95963723188381,4.28739243899724,437219.598315667,0.0,1.0
2012-07-17,4.6,4.72,4.52,4.6,243000,4.07479446681556,4.1810934529064,4.00392847608833,4.07479446681556,274320.584535778,0.0,1.0
2012-07-18,4.55,4.65,4.5,4.58,288500,4.03050322261104,4.11908571102007,3.98621197840652,4.05707796913375,325685.138430338,0.0,1.0
2012-07-19,4.56,4.59,4.48,4.58,176000,4.03936147145194,4.06593621797465,3.96849548072472,4.05707796913375,198684.867811922,0.0,1.0
2012-07-20,4.78,4.84,4.52,4.52,178200,4.23424294595182,4.28739243899724,4.00392847608833,4.00392847608833,201168.428659571,0.0,1.0
2012-07-23,4.49,4.68,4.39,4.68,205800,3.97735372956562,4.14566045754278,3.88877124115659,4.14566045754278,232325.828384622,0.0,1.0
2012-07-24,4.43,4.52,4.37,4.52,259900,3.9242042365202,4.00392847608833,3.87105474347478,4.00392847608833,293398.847410901,0.0,1.0
2012-07-25,4.15,4.5,3.92,4.47,515700,3.67617326897491,3.98621197840652,3.47243354563413,3.95963723188381,582169.240514818,0.0,1.0
2012-07-26,3.61,4.34,3.57,4.23,579300,3.19782783156612,3.84447999695207,3.16239483620251,3.74703925970213,653966.726837764,0.0,1.0
2012-07-27,4.25,4.34,3.61,3.61,433700,3.76475575738394,3.84447999695207,3.19782783156612,3.19782783156612,489600.154375173,0.0,1.0
2012-07-30,4.17,4.25,4.11,4.25,152100,3.69388976665671,3.76475575738394,3.64074027361129,3.76475575738394,171704.365876099,0.0,1.0
2012-07-31,4.44,4.44,4.1018,4.14,254100,3.9330624853611,3.9330624853611,3.63347650956175,3.667315020134,286851.277903463,0.0,1.0
2012-08-01,4.32,4.56,4.315,4.48,418900,3.82676349927026,4.03936147145194,3.82233437484981,3.96849548072472,472892.563218262,0.0,1.0
2012-08-02,4.27,4.41,4.2,4.28,277800,3.78247225506575,3.90648773883839,3.72046451317942,3.79133050390665,313606.001580408,0.0,1.0
2012-08-03,4.48,4.89,4.4,4.4,379300,3.96849548072472,4.33168368320176,3.89762948999749,3.89762948999749,428188.467960579,0.0,1.0
2012-08-06,4.13,4.55,4.12,4.5,326900,3.6584567712931,4.03050322261104,3.64959852245219,3.98621197840652,369034.564134757,0.0,1.0
2012-08-07,4.24,4.27,4.14,4.14,142900,3.75589750854304,3.78247225506575,3.667315020134,3.667315020134,161318.565967748,0.0,1.0
2012-08-08,4.51,4.59,4.2201,4.23,144800,3.99507022724743,4.06593621797465,3.73826959334964,3.74703925970213,163463.459427081,0.0,1.0
2012-08-09,4.41,4.52,4.3611,4.49,118800,3.90648773883839,4.00392847608833,3.86317090200638,3.97735372956562,134112.285773047,0.0,1.0
2012-08-10,4.29,4.4492,4.19,4.39,175500,3.80018875274755,3.94121207429473,3.71160626433852,3.88877124115659,198120.422164729,0.0,1.0
2012-08-13,4.3,4.36,4.12,4.29,120900,3.80904700158846,3.86219649463388,3.64959852245219,3.80018875274755,136482.957491258,0.0,1.0
2012-08-14,4.2,4.35,4.155,4.33,96400,3.72046451317942,3.85333824579297,3.68060239339536,3.83562174811117,108825.120778803,0.0,1.0
2012-08-15,4.18,4.29,4.1,4.18,109900,3.70274801549761,3.80018875274755,3.63188202477039,3.70274801549761,124065.153253013,0.0,1.0
2012-08-16,4.31,4.32,4.0,4.21,283700,3.81790525042936,3.82676349927026,3.54329953636135,3.72932276202033,320266.460217285,0.0,1.0
2012-08-17,4.4,4.411,4.24,4.28,213300,3.89762948999749,3.90737356372248,3.75589750854304,3.79133050390665,240792.513092517,0.0,1.0
2012-08-20,4.6,4.61,4.32,4.4,122600,4.07479446681556,4.08365271565646,3.82676349927026,3.89762948999749,138402.072691714,0.0,1.0
2012-08-21,4.92,4.98,4.53,4.61,366700,4.35825842972447,4.41140792276989,4.01278672492923,4.08365271565646,413964.437651316,0.0,1.0
2012-08-22,4.77,5.0,4.73,4.93,222800,4.22538469711091,4.42912442045169,4.1899517017473,4.36711667856537,251516.980389183,0.0,1.0
2012-08-23,4.76,4.8598,4.68,4.78,108800,4.21652644827001,4.30493177170223,4.14566045754278,4.23424294595182,122823.372829188,0.0,1.0
2012-08-24,4.66,4.7594,4.5,4.73,101600,4.12794395986098,4.21599495333956,3.98621197840652,4.1899517017473,114695.355509609,0.0,1.0
2012-08-27,4.7,4.73,4.605,4.66,75200,4.16337695522459,4.1899517017473,4.07922359123601,4.12794395986098,84892.6253378212,0.0,1.0
2012-08-28,4.78,4.83,4.69,4.69,152300,4.23424294595182,4.27853419015634,4.15451870638369,4.15451870638369,171930.144134976,0.0,1.0
2012-08-29,4.81,4.8101,4.75,4.8,69300,4.26081769247453,4.26090627496294,4.20766819942911,4.25195944363363,78232.1667009442,0.0,1.0
2012-08-30,4.54,4.81,4.53,4.79,152000,4.02164497377014,4.26081769247453,4.01278672492923,4.24310119479272,171591.47674666,0.0,1.0
2012-08-31,4.6,4.65,4.5001,4.6,127200,4.07479446681556,4.11908571102007,3.98630056089493,4.07479446681556,143594.972645889,0.0,1.0
2012-09-04,4.54,4.61,4.35,4.59,193600,4.02164497377014,4.08365271565646,3.85333824579297,4.06593621797465,218553.354593114,0.0,1.0
2012-09-05,4.6,4.695,4.52,4.55,140000,4.07479446681556,4.15894783080414,4.00392847608833,4.03050322261104,158044.781214029,0.0,1.0
2012-09-06,4.76,4.77,4.6,4.62,213300,4.21652644827001,4.22538469711091,4.07479446681556,4.09251096449736,240792.513092517,0.0,1.0
2012-09-07,5.11,5.16,4.72,4.78,340800,4.52656515770163,4.57085640190615,4.1810934529064,4.23424294595182,384726.153126722,0.0,1.0
2012-09-10,4.96,5.11,4.91,5.11,160800,4.39369142508808,4.52656515770163,4.34940018088356,4.52656515770163,181525.720137256,0.0,1.0
2012-09-11,5.27,5.28,4.99,5.0,243100,4.66829713915608,4.67715538799699,4.42026617161079,4.42912442045169,274433.473665217,0.0,1.0
2012-09-12,5.4,5.41,5.27,5.3,151400,4.78345437408783,4.79231262292873,4.66829713915608,4.69487188567879,170914.141970028,0.0,1.0
2012-09-13,5.73,5.76,5.31,5.39,325400,5.07577658583764,5.10235133236035,4.7037301345197,4.77459612524692,367341.227193178,0.0,1.0
2012-09-14,5.97,5.99,5.74,5.74,408900,5.28837455801932,5.30609105570113,5.08463483467854,5.08463483467854,461603.650274403,0.0,1.0
2012-09-17,5.92,5.96,5.79,5.96,263400,5.2440833138148,5.27951630917842,5.12892607888306,5.27951630917842,297349.966941252,0.0,1.0
2012-09-18,5.93,6.0,5.84,5.93,151000,5.25294156265571,5.31494930454203,5.17321732308758,5.25294156265571,170462.585452274,0.0,1.0
2012-09-19,6.13,6.15,5.83,5.93,190500,5.43010653947378,5.44782303715558,5.16435907424667,5.25294156265571,215053.791580518,0.0,1.0
2012-09-20,6.18,6.2,5.91,6.11,163400,5.47439778367829,5.4921142813601,5.2352250649739,5.41239004179197,184460.837502659,0.0,1.0
2012-09-21,6.4,6.4898,6.12,6.25,386300,5.66927925817817,5.74882633276948,5.42124829063287,5.53640552556462,436090.707021281,0.0,1.0
2012-09-24,6.11,6.5,6.04,6.36,422900,5.41239004179197,5.7578617465872,5.35038229990564,5.63384626281455,477408.128395806,0.0,1.0
2012-09-25,6.07,6.3,6.02,6.12,228500,5.37695704642836,5.58069676976913,5.33266580222384,5.42124829063287,257951.660767183,0.0,1.0
2012-09-26,5.98,6.05,5.78,6.04,211000,5.29723280686023,5.35924054874655,5.12006783004216,5.35038229990564,238196.063115429,0.0,1.0
2012-09-27,5.95,6.02,5.89,6.02,120200,5.27065806033751,5.33266580222384,5.21750856729209,5.33266580222384,135692.733585188,0.0,1.0
2012-09-28,5.86,5.92,5.79,5.89,201900,5.19093382076938,5.2440833138148,5.12892607888306,5.21750856729209,227923.152336517,0.0,1.0
2012-10-01,5.82,5.98,5.75,5.88,208900,5.15550082540577,5.29723280686023,5.09349308351945,5.20865031845119,235825.391397219,0.0,1.0
2012-10-02,5.79,5.87,5.75,5.8,187100,5.12892607888306,5.19979206961029,5.09349308351945,5.13778432772396,211215.561179606,0.0,1.0
2012-10-03,5.71,5.94,5.65,5.79,228600,5.05806008815583,5.26179981149661,5.00491059511041,5.12892607888306,258064.549896621,0.0,1.0
2012-10-04,5.89,5.92,5.59,5.73,124800,5.21750856729209,5.2440833138148,4.95176110206499,5.07577658583764,140885.633539363,0.0,1.0
2012-10-05,6.06,6.11,5.88,5.9,111900,5.36809879758745,5.41239004179197,5.20865031845119,5.226366816133,126322.935841784,0.0,1.0
2012-10-08,6.06,6.11,5.72,5.9,146400,5.36809879758745,5.41239004179197,5.06691833699674,5.226366816133,165269.685498099,0.0,1.0
2012-10-09,6.07,6.1,5.84,6.04,120200,5.37695704642836,5.40353179295106,5.17321732308758,5.35038229990564,135692.733585187,0.0,1.0
2012-10-10,6.0,6.1,5.95,6.04,60900,5.31494930454203,5.40353179295106,5.27065806033751,5.35038229990564,68749.4798281026,0.0,1.0
2012-10-11,6.11,6.21,6.01,6.03,75100,5.41239004179197,5.500972530201,5.32380755338293,5.34152405106474,84779.7362083826,0.0,1.0
2012-10-12,5.94,6.15,5.88,6.1,64000,5.26179981149661,5.44782303715558,5.20865031845119,5.40353179295106,72249.0428406989,0.0,1.0
2012-10-15,6.1,6.12,5.91,5.97,54400,5.40353179295106,5.42124829063287,5.2352250649739,5.28837455801932,61411.6864145941,0.0,1.0
2012-10-16,6.16,6.23,5.98,6.11,114800,5.45668128599649,5.51868902788281,5.29723280686023,5.41239004179197,129596.720595504,0.0,1.0
2012-10-17,6.25,6.38,6.11,6.12,91700,5.53640552556462,5.65156276049636,5.41239004179197,5.42124829063287,103519.331695189,0.0,1.0
2012-10-18,6.08,6.33,6.07,6.24,75500,5.38581529526926,5.60727151629184,5.37695704642836,5.52754727672371,85231.292726137,0.0,1.0
2012-10-19,5.8697,6.07,5.79,6.07,141200,5.19952632214506,5.37695704642836,5.12892607888306,5.37695704642836,159399.450767292,0.0,1.0
2012-10-22,6.01,6.04,5.8,5.84,53700,5.32380755338293,5.35038229990564,5.13778432772396,5.17321732308758,60621.462508524,0.0,1.0
2012-10-23,5.88,5.98,5.84,5.92,110700,5.20865031845119,5.29723280686023,5.17321732308758,5.2440833138148,124968.266288521,0.0,1.0
2012-10-24,5.85,5.93,5.82,5.93,68800,5.18207557192848,5.25294156265571,5.15550082540577,5.25294156265571,77667.7210537513,0.0,1.0
2012-10-25,5.88,5.95,5.8,5.93,84300,5.20865031845119,5.27065806033751,5.13778432772396,5.25294156265571,95165.5361167331,0.0,1.0
2012-10-26,6.03,6.23,5.8,5.9,147200,5.34152405106474,5.51868902788281,5.13778432772396,5.226366816133,166172.798533608,0.0,1.0
2012-10-31,7.73,7.75,6.29,6.29,1024800,6.84742635401832,6.86514285170012,5.57183852092823,5.57183852092823,1156887.79848669,0.0,1.0
2012-11-01,7.91,7.9217,7.38,7.59,570300,7.00687483315458,7.01723898429844,6.5373876445867,6.72341087024567,643806.70518829,0.0,1.0
2012-11-02,7.97,8.0,7.8,7.81,312900,7.0600243262,7.08659907272271,6.90943409590464,6.91829234474554,353230.086013354,0.0,1.0
2012-11-05,7.93,8.04,7.68,7.92,121200,7.02459133083638,7.12203206808632,6.8031351098138,7.01573308199548,136821.624879574,0.0,1.0
2012-11-06,7.9,7.99,7.75,7.94,197600,6.99801658431367,7.0777408238818,6.86514285170012,7.03344957967729,223068.919770658,0.0,1.0
2012-11-07,7.55,7.98,7.53,7.95,216700,6.68797787488206,7.0688825750409,6.67026137720025,7.04230782851819,244630.743493429,0.0,1.0
2012-11-08,7.73,7.88,7.49,7.5,203700,6.84742635401832,6.98030008663187,6.63482838183664,6.64368663067754,229955.156666412,0.0,1.0
2012-11-09,7.88,7.97,7.65,7.69,204900,6.98030008663187,7.0600243262,6.77656036329109,6.8119933586547,231309.826219675,0.0,1.0
2012-11-12,7.69,8.2,7.61,7.9,504400,6.8119933586547,7.26376404954078,6.74112736792748,6.99801658431367,569412.768888258,0.0,1.0
2012-11-13,7.69,7.8,7.65,7.65,131600,6.8119933586547,6.90943409590464,6.77656036329109,6.77656036329109,148562.094341187,0.0,1.0
2012-11-14,7.59,7.86,7.56,7.73,115600,6.72341087024567,6.96258358895006,6.69683612372296,6.84742635401832,130499.833631012,0.0,1.0
2012-11-15,7.44,7.76,7.37,7.56,179400,6.59053713763212,6.87400110054103,6.5285293957458,6.69683612372296,202523.098212834,0.0,1.0
2012-11-16,7.47,7.53,7.21,7.41,185800,6.61711188415483,6.67026137720025,6.38679741429134,6.56396239110941,209748.002496904,0.0,1.0
2012-11-19,7.53,7.69,7.441,7.59,235900,6.67026137720025,6.8119933586547,6.59142296251621,6.72341087024567,266305.456345639,0.0,1.0
2012-11-20,7.6,7.64,7.38,7.48,69700,6.73226911908657,6.76770211445019,6.5373876445867,6.62597013299573,78683.7232186987,0.0,1.0
2012-11-21,7.53,7.6699,7.45,7.64,94900,6.67026137720025,6.79418827848449,6.59939538647302,6.76770211445019,107131.783837224,0.0,1.0
2012-11-23,7.82,7.89,7.6,7.6,39600,6.92715059358645,6.98915833547277,6.73226911908657,6.73226911908657,44704.0952576824,0.0,1.0
2012-11-26,7.86,7.89,7.73,7.83,71400,6.96258358895006,6.98915833547277,6.84742635401832,6.93600884242735,80602.8384191547,0.0,1.0
2012-11-27,7.6,8.0,7.59,7.88,104700,6.73226911908657,7.08659907272271,6.72341087024567,6.98030008663187,118194.918522206,0.0,1.0
2012-11-28,7.86,7.86,7.5101,7.58,114200,6.96258358895006,6.96258358895006,6.65263346200685,6.71455262140477,128919.385818872,0.0,1.0
2012-11-29,7.79,7.94,7.75,7.94,52200,6.90057584706374,7.03344957967729,6.86514285170012,7.03344957967729,58928.125566945,0.0,1.0
2012-11-30,7.73,7.92,7.65,7.81,186600,6.84742635401832,7.01573308199548,6.77656036329109,6.91829234474554,210651.115532413,0.0,1.0
2012-12-03,7.75,7.8,7.64,7.75,152700,6.86514285170012,6.90943409590464,6.76770211445019,6.86514285170012,172381.70065273,0.0,1.0
2012-12-04,7.96,8.06,7.62,7.62,122600,7.05116607735909,7.13974856576813,6.74998561676838,6.74998561676838,138402.072691714,0.0,1.0
2012-12-05,7.8,8.02,7.78,8.02,93000,6.90943409590464,7.10431557040451,6.89171759822283,7.10431557040451,104986.890377891,0.0,1.0
2012-12-06,7.88,7.99,7.726,7.8,106800,6.98030008663187,7.0777408238818,6.84388305448196,6.90943409590464,120565.590240416,0.0,1.0
2012-12-07,7.83,8.0,7.795,7.95,88400,6.93600884242735,7.08659907272271,6.90500497148419,7.04230782851819,99793.9904237154,0.0,1.0
2012-12-10,7.86,7.9,7.72,7.87,133900,6.96258358895006,6.99801658431367,6.83856810517741,6.97144183779096,151158.544318275,0.0,1.0
2012-12-11,7.99,8.14,7.86,7.88,243900,7.0777408238818,7.21061455649536,6.96258358895006,6.98030008663187,275336.586700726,0.0,1.0
2012-12-12,8.04,8.14,7.97,8.05,191900,7.12203206808632,7.21061455649536,7.0600243262,7.13089031692723,216634.239392658,0.0,1.0
2012-12-13,8.05,8.1399,7.94,8.02,59600,7.13089031692723,7.21052597400695,7.03344957967729,7.10431557040451,67281.9211454008,0.0,1.0
2012-12-14,8.13,8.23,7.97,7.97,148700,7.20175630765445,7.29033879606349,7.0600243262,7.0600243262,167866.135475186,0.0,1.0
2012-12-17,8.31,8.389,8.19,8.19,148300,7.36120478679071,7.43118495263385,7.25490580069987,7.25490580069987,167414.578957432,0.0,1.0
2012-12-18,8.31,8.42,8.15,8.41,203200,7.36120478679071,7.45864552404065,7.21947280533626,7.44978727519975,229390.711019219,0.0,1.0
2012-12-19,8.26,8.35,8.09,8.25,122800,7.3169135425862,7.39663778215433,7.16632331229084,7.30805529374529,138627.850950591,0.0,1.0
2012-12-20,8.32,8.39,8.07,8.24,117100,7.37006303563162,7.43207077751794,7.14860681460903,7.29919704490439,132193.170572591,0.0,1.0
2012-12-21,7.87,8.2,7.27,8.2,297700,6.97144183779096,7.26376404954078,6.43994690733676,7.26376404954078,336070.938338689,0.0,1.0
2012-12-24,7.9,7.9,7.69,7.83,65500,6.99801658431367,6.99801658431367,6.8119933586547,6.93600884242735,73942.3797822778,0.0,1.0
2012-12-26,8.09,8.23,7.89,7.9,136600,7.16632331229084,7.29033879606349,6.98915833547277,6.99801658431367,154206.550813117,0.0,1.0
2012-12-27,8.09,8.13,7.93,8.13,65100,7.16632331229084,7.20175630765445,7.02459133083638,7.20175630765445,73490.8232645234,0.0,1.0
2012-12-28,7.78,8.09,7.67,8.07,100300,6.89171759822283,7.16632331229084,6.7942768609729,7.14860681460903,113227.796826908,0.0,1.0
2012-12-31,7.91,8.0,7.81,7.81,144100,7.00687483315458,7.08659907272271,6.91829234474554,6.91829234474554,162673.235521011,0.0,1.0
2013-01-02,8.22,8.32,8.02,8.18,358400,7.28148054722258,7.37006303563162,7.10431557040451,7.24604755185897,404594.639907914,0.0,1.0
2013-01-03,8.14,8.2384,8.06,8.2,106500,7.21061455649536,7.29777972508985,7.13974856576813,7.26376404954078,120226.9228521,0.0,1.0
2013-01-04,8.08,8.2,8.06,8.19,70600,7.15746506344994,7.26376404954078,7.13974856576813,7.25490580069987,79699.7253836459,0.0,1.0
2013-01-07,7.84,7.98,7.63,7.97,147500,6.94486709126825,7.0688825750409,6.75884386560928,7.0600243262,166511.465921923,0.0,1.0
2013-01-08,7.99,8.02,7.71,7.79,170600,7.0777408238818,7.10431557040451,6.82970985633651,6.90057584706374,192588.854822238,0.0,1.0
2013-01-09,8.09,8.15,7.98,8.06,236500,7.16632331229084,7.21947280533626,7.0688825750409,7.13974856576813,266982.79112227,0.0,1.0
2013-01-10,8.2,8.255,7.95,8.1,239300,7.26376404954078,7.31248441816575,7.04230782851819,7.17518156113174,270143.686746551,0.0,1.0
2013-01-11,8.1,8.25,8.0702,8.18,133500,7.17518156113174,7.30805529374529,7.14878397958585,7.24604755185897,150706.98780052,0.0,1.0
2013-01-14,8.15,8.23,8.08,8.14,157200,7.21947280533626,7.29033879606349,7.15746506344994,7.21061455649536,177461.711477467,0.0,1.0
2013-01-15,8.19,8.22,8.1,8.1,66000,7.25490580069987,7.28148054722258,7.17518156113174,7.17518156113174,74506.8254294708,0.0,1.0
2013-01-16,8.21,8.2599,8.16,8.2,148500,7.27262229838168,7.31682496009779,7.22833105417716,7.26376404954078,167640.357216309,0.0,1.0
2013-01-17,8.2,8.29,8.16,8.25,178700,7.26376404954078,7.34348828910891,7.22833105417716,7.30805529374529,201732.874306764,0.0,1.0
2013-01-18,8.135,8.25,8.115,8.177,105000,7.2061854320749,7.30805529374529,7.1884689343931,7.2433900772067,118533.585910522,0.0,1.0
2013-01-22,8.06,8.22,8.01,8.12,167600,7.13974856576813,7.28148054722258,7.09545732156361,7.19289805881355,189202.18093908,0.0,1.0
2013-01-23,7.85,8.18,7.84,8.06,212000,6.95372534010916,7.24604755185897,6.94486709126825,7.13974856576813,239324.954409815,0.0,1.0
2013-01-24,8.0,8.16,7.84,7.84,196000,7.08659907272271,7.22833105417716,6.94486709126825,6.94486709126825,221262.69369964,0.0,1.0
2013-01-25,8.0,8.02,7.88,8.0,116400,7.08659907272271,7.10431557040451,6.98030008663187,7.08659907272271,131402.946666521,0.0,1.0
2013-01-28,7.95,8.015,7.87,8.01,113300,7.04230782851819,7.09988644598406,6.97144183779096,7.09545732156361,127903.383653925,0.0,1.0
2013-01-29,7.96,8.01,7.84,7.97,196600,7.05116607735909,7.09545732156361,6.94486709126825,7.0600243262,221940.028476272,0.0,1.0
2013-01-30,7.59,8.12,7.51,8.12,270400,6.72341087024567,7.19289805881355,6.65254487951844,7.19289805881355,305252.206001953,0.0,1.0
2013-01-31,7.81,8.09,7.62,7.62,490700,6.91829234474554,7.16632331229084,6.74998561676838,6.74998561676838,553946.958155171,0.0,1.0
2013-02-01,8.08,8.15,7.9,7.9,230300,7.15746506344994,7.21947280533626,6.99801658431367,6.99801658431367,259983.665097077,0.0,1.0
2013-02-04,8.1,8.14,7.95,8.02,177200,7.17518156113174,7.21061455649536,7.04230782851819,7.10431557040451,200039.537365185,0.0,1.0
2013-02-05,8.19,8.25,8.085,8.11,152800,7.25490580069987,7.30805529374529,7.16189418787039,7.18403980997264,172494.589782169,0.0,1.0
2013-02-06,8.23,8.27,8.12,8.15,391400,7.29033879606349,7.3257717914271,7.19289805881355,7.21947280533626,441848.052622649,0.0,1.0
2013-02-07,8.975,9.2,8.4578,8.54,1046800,7.95027833471079,8.14958893363111,7.49212970465927,7.56494451013149,1181723.40696318,0.0,1.0
2013-02-08,8.96,9.01,8.75,8.8,509600,7.93699096144943,7.98128220565395,7.75096773579046,7.79525897999498,575283.003619065,0.0,1.0
2013-02-11,8.95,9.09,8.78,9.0,378200,7.92813271260853,8.05214819638118,7.77754248231317,7.97242395681305,426946.687536755,0.0,1.0
2013-02-12,9.43,9.6,8.95,8.97,635100,8.35332865697189,8.50391888726725,7.92813271260853,7.94584921029034,716958.861064498,0.0,1.0
2013-02-13,9.5,9.75,9.33,9.5,436500,8.41533639885822,8.6367926198808,8.26474616856286,8.41533639885822,492761.049999454,0.0,1.0
2013-02-14,9.9,9.92,9.41,9.5,510100,8.76966635249435,8.78738285017616,8.33561215929009,8.41533639885822,575847.449266258,0.0,1.0
2013-02-15,9.67,9.94,9.53,9.93,249600,8.56592662915357,8.80509934785796,8.44191114538093,8.79624109901706,281771.267078726,0.0,1.0
2013-02-19,9.88,9.95,9.67,9.67,342500,8.75194985481255,8.81395759669887,8.56592662915357,8.56592662915357,386645.268327178,0.0,1.0
2013-02-20,9.56,9.98,9.5,9.82,417000,8.46848589190364,8.84053234322158,8.41533639885822,8.69880036176713,470747.669758929,0.0,1.0
2013-02-21,9.7,9.85,9.25,9.54,393100,8.59250137567628,8.72537510828983,8.19388017783563,8.45076939422183,443767.167823105,0.0,1.0
2013-02-22,9.88,9.92,9.61,9.75,251200,8.75194985481255,8.78738285017616,8.51277713610815,8.6367926198808,283577.493149743,0.0,1.0
2013-02-25,9.59,9.99,9.57,9.97,280900,8.49506063842635,8.84939059206248,8.47734414074454,8.83167409438068,317105.564593005,0.0,1.0
2013-02-26,9.79,9.9,9.63,9.67,241500,8.67222561524441,8.76966635249435,8.53049363378996,8.56592662915357,272627.2475942,0.0,1.0
2013-02-27,9.45,9.72,9.25,9.72,463600,8.3710451546537,8.61021787335809,8.19388017783563,8.61021787335809,523354.004077312,0.0,1.0
2013-02-28,9.47,9.55,9.1,9.39,388900,8.38876165233551,8.45962764306273,8.06100644522208,8.31789566160828,439025.824386684,0.0,1.0
2013-03-01,10.27,10.28,9.05,9.38,487200,9.09742155960778,9.10627980844868,8.01671520101756,8.30903741276738,549995.83862482,0.0,1.0
2013-03-04,10.41,10.75,10.28,10.3,588100,9.22143704338042,9.52261750397114,9.10627980844868,9.12399630613049,663900.97022836,0.0,1.0
2013-03-05,10.25,10.69,10.21,10.49,437600,9.07970506192597,9.46946801092572,9.04427206656236,9.29230303410765,494002.830423279,0.0,1.0
2013-03-06,10.47,10.75,10.34,10.34,334700,9.27458653642585,9.52261750397114,9.1594293014941,9.1594293014941,377839.916230967,0.0,1.0
2013-03-07,10.74,10.85,10.44,10.5,361600,9.51375925513024,9.61119999238017,9.24801178990313,9.30116128294856,408207.092049949,0.0,1.0
2013-03-08,10.99,11.68,10.8,11.0,1040000,9.73521547615282,10.3464346461752,9.56690874817566,9.74407372499372,1174046.94616136,0.0,1.0
2013-03-11,11.41,11.65,10.91,11.05,670300,10.1072619274708,10.3198598996524,9.66434948542559,9.78836496919824,756695.834626879,0.0,1.0
2013-03-12,12.02,12.29,11.32,11.42,1303500,10.6476151067659,10.8867878254703,10.0275376879026,10.1161201763117,1471509.80223204,0.0,1.0
2013-03-13,11.59,12.4,11.47,12.02,676300,10.266710406607,10.9842285627202,10.1604114205162,10.6476151067659,763469.1823932,0.0,1.0
2013-03-14,10.9,11.59,10.82,11.59,726700,9.65549123658469,10.266710406607,9.58462524585746,10.266710406607,820365.303630248,0.0,1.0
2013-03-15,11.39,11.4,10.72,10.72,676500,10.089545429789,10.0984036786299,9.49604275744843,9.49604275744843,763694.960652072,0.0,1.0
2013-03-18,11.31,11.3682,11.01,11.2,253400,10.0186794390617,10.0702344473158,9.75293197383463,9.92123870181179,286061.053997393,0.0,1.0
2013-03-19,11.09,11.36,10.8901,11.28,298200,9.82379796456186,10.0629706832662,9.6467215702322,9.99210469253902,336635.383985881,0.0,1.0
2013-03-20,11.22,11.38,11.08,11.11,168700,9.9389551994936,10.0806871809481,9.81493971572095,9.84151446224366,190443.961362905,0.0,1.0
2013-03-21,10.97,11.2,10.8,11.17,285500,9.71749897847102,9.92123870181179,9.56690874817566,9.89466395528908,322298.46454718,0.0,1.0
2013-03-22,11.35,11.56,11.04,11.05,354900,10.0541124344253,10.2401356600843,9.77950672035734,9.78836496919824,400643.520377565,0.0,1.0
2013-03-25,11.4,11.5,11.15,11.46,329300,10.0984036786299,10.1869861670389,9.87694745760728,10.1515531716753,371743.903241282,0.0,1.0
2013-03-26,11.3,11.49,11.1,11.49,434400,10.0098211902208,10.178127918198,9.83265621340276,10.178127918198,490390.378281245,0.0,1.0
2013-03-27,11.3,11.54,11.22,11.3,253600,10.0098211902208,10.2224191624025,9.9389551994936,10.0098211902208,286286.83225627,0.0,1.0
2013-03-28,11.44,11.46,11.25,11.42,356500,10.1338366739935,10.1515531716753,9.96552994601631,10.1161201763117,402449.746448579,0.0,1.0
2013-04-01,11.47,11.5,11.14,11.4,564400,10.1604114205162,10.1869861670389,9.86808920876637,10.0984036786299,637146.246551412,0.0,1.0
2013-04-02,11.56,11.62,11.25,11.47,445300,10.2401356600843,10.2932851531297,9.96552994601631,10.1604114205162,502695.293390051,0.0,1.0
2013-04-03,11.39,11.69,11.24,11.5,383400,10.089545429789,10.3552928950161,9.95667169717541,10.1869861670389,432816.92226756,0.0,1.0
2013-04-04,11.58,11.6,11.22,11.45,203200,10.2578521577661,10.2755686554479,9.9389551994936,10.1426949228344,229390.711019219,0.0,1.0
2013-04-05,11.72,11.75,11.3,11.33,280200,10.3818676415388,10.4084423880615,10.0098211902208,10.0363959367435,316315.340686934,0.0,1.0
2013-04-08,11.86,12.0,11.67,11.75,275800,10.5058831253114,10.6298986090841,10.3375763973343,10.4084423880615,311348.218991637,0.0,1.0
2013-04-09,11.86,12.0,11.81,11.88,202300,10.5058831253114,10.6298986090841,10.4615918811069,10.5235996229932,228374.708854272,0.0,1.0
2013-04-10,11.98,12.19,11.59,11.9,471900,10.6121821114023,10.7982053370612,10.266710406607,10.541316120675,532723.801820714,0.0,1.0
2013-04-11,11.95,12.0,11.685,11.95,346400,10.5856073648795,10.6298986090841,10.3508637705956,10.5856073648795,391047.944375284,0.0,1.0
2013-04-12,11.87,11.9,11.46,11.83,388200,10.5147413741523,10.541316120675,10.1515531716753,10.4793083787887,438235.600480615,0.0,1.0
2013-04-15,10.39,11.72,10.38,11.72,776100,9.20372054569862,10.3818676415388,9.19486229685771,10.3818676415388,876132.533572912,0.0,1.0
2013-04-16,10.78,11.0499,10.3201,10.56,430800,9.54919225049385,9.78827638670983,9.1418013863007,9.35431077599397,486326.369621454,0.0,1.0
2013-04-17,10.75,10.78,10.4,10.68,306800,9.52261750397114,9.54919225049385,9.21257879453952,9.46060976208482,346343.8491176,0.0,1.0
2013-04-18,10.62,10.92,10.5,10.7,272300,9.4074602690394,9.6732077342665,9.30116128294856,9.47832625976662,307397.099461286,0.0,1.0
2013-04-19,11.08,11.12,10.49,10.7,240900,9.81493971572095,9.85037271108456,9.29230303410765,9.47832625976662,271949.912817568,0.0,1.0
2013-04-22,11.17,11.205,10.56,11.14,168500,9.89466395528908,9.92566782623224,9.35431077599397,9.86808920876637,190218.183104028,0.0,1.0
2013-04-23,11.3,11.54,11.05,11.24,297400,10.0098211902208,10.2224191624025,9.78836496919824,9.95667169717541,335732.270950374,0.0,1.0
2013-04-24,12.16,12.19,11.35,11.35,572600,10.7716305905385,10.7982053370612,10.0541124344253,10.0541124344253,646403.155165379,0.0,1.0
2013-04-25,12.13,12.38,12.07,12.17,421100,10.7450558440158,10.9665120650384,10.6919063509704,10.7804888393794,475376.124065911,0.0,1.0
2013-04-26,12.27,12.47,12.1,12.1,322800,10.8690713277885,11.0462363046065,10.7184810974931,10.7184810974931,364406.109827773,0.0,1.0
2013-04-29,12.48,12.7823,12.36,12.4,302300,11.0550945534474,11.3228794159079,10.9487955673566,10.9842285627202,341263.838292865,0.0,1.0
2013-04-30,12.51,12.73,12.28,12.43,335400,11.0816692999701,11.27655077447,10.8779295766294,11.0108033092429,378630.140137039,0.0,1.0
2013-05-01,12.99,13.67,12.7,13.0,1661900,11.5068652443335,12.1092261655149,11.2499760279473,11.5157234931744,1876104.44213996,0.0,1.0
2013-05-02,13.32,13.37,12.7,13.0,718900,11.7991874560833,11.8434787002878,11.2499760279473,11.5157234931744,811559.951534039,0.0,1.0
2013-05-03,13.35,13.5,13.172,13.42,343400,11.825762202606,11.9586359352196,11.6680853732379,11.8877699444923,387661.270492126,0.0,1.0
2013-05-06,13.4,13.54,13.29,13.43,608700,11.8700534468105,11.9940689305832,11.7726127095606,11.8966281933332,687156.130892712,0.0,1.0
2013-05-07,13.58,13.58,13.3,13.33,372000,12.0295019259468,12.0295019259468,11.7814709584015,11.8080457049242,419947.561511562,0.0,1.0
2013-05-08,13.49,13.71,13.36,13.5,258400,11.9497776863787,12.1446591608785,11.8346204514469,11.9586359352196,291705.510469321,0.0,1.0
2013-05-09,13.48,13.7,13.38,13.52,461400,11.9409194375378,12.1358009120376,11.8523369491287,11.9763524329014,520870.443229662,0.0,1.0
2013-05-10,13.55,13.69,13.36,13.47,295800,12.0029271794241,12.1269426631967,11.8346204514469,11.9320611886969,333926.044879355,0.0,1.0
2013-05-13,13.65,13.72,13.27,13.55,290600,12.0915096678331,12.1535174097194,11.7548962118788,12.0029271794241,328055.810148549,0.0,1.0
2013-05-14,13.37,13.84,13.0801,13.64,452200,11.8434787002878,12.2598163958103,11.58667806639,12.0826514189922,510484.643321314,0.0,1.0
2013-05-15,13.67,13.85,13.29,13.29,432600,12.1092261655149,12.2686746446512,11.7726127095606,11.7726127095606,488358.37395135,0.0,1.0
2013-05-16,14.68,14.8,13.7,13.7,740400,13.0039092984462,13.110208284537,12.1358009120376,12.1358009120376,835831.114363333,0.0,1.0
2013-05-17,14.87,15.11,14.73,14.73,401800,13.1722160264233,13.384813998605,13.0482005426507,13.0482005426507,453588.522084264,0.0,1.0
2013-05-20,15.7,15.8,14.76,14.76,780800,13.9074506802183,13.9960331686273,13.0747752891734,13.0747752891734,881438.322656527,0.0,1.0
2013-05-21,15.93,16.44,15.65,15.75,621700,14.1111904035591,14.5629610944452,13.8631594360138,13.9517419244228,701831.717719726,0.0,1.0
2013-05-22,15.4,16.2399,15.373,15.95,568500,13.6417032149912,14.3857075351387,13.6177859431208,14.1289069012409,641774.700858396,0.0,1.0
2013-05-23,15.9,15.91,14.91,15.12,543800,14.0846156570364,14.0934739058773,13.2076490217869,13.3936722474459,613891.085887063,0.0,1.0
2013-05-24,16.0,16.19,15.71,15.89,305400,14.1731981454454,14.3415048734226,13.9163089290592,14.0757574081955,344763.40130546,0.0,1.0
2013-05-28,15.98,16.54,15.8,16.24,336500,14.1554816477636,14.6515435828542,13.9960331686273,14.3857961176271,379871.920560862,0.0,1.0
2013-05-29,15.92,16.16,15.49,16.16,352100,14.1023321547182,14.3149301268999,13.7214274545593,14.3149301268999,397482.624753282,0.0,1.0
2013-05-30,15.96,16.03,15.67,15.93,237900,14.1377651500818,14.1997728919681,13.8808759336956,14.1111904035591,268563.238934411,0.0,1.0
2013-05-31,15.87,16.2,15.82,15.9,313500,14.0580409105137,14.3503631222635,14.0137496663092,14.0846156570364,353907.420789985,0.0,1.0
2013-06-03,15.7,16.25,15.45,15.91,616100,13.9074506802183,14.394654366468,13.6859944591957,14.0934739058773,695509.926471166,0.0,1.0
2013-06-04,15.68,15.896,15.57,15.67,265400,13.8897341825365,14.0810723575,13.7922934452866,13.8808759336956,299607.749530023,0.0,1.0
2013-06-05,14.68,15.57,14.52,15.51,593000,13.0039092984462,13.7922934452866,12.8621773169917,13.7391439522412,669432.537570849,0.0,1.0
2013-06-06,14.49,15.71,14.24,14.9,629800,12.835602570469,13.9163089290592,12.6141463494464,13.198790772946,710975.737204253,0.0,1.0
2013-06-07,14.49,14.88,14.33,14.7,367100,12.835602570469,13.1810742752642,12.6938705890146,13.021625796128,414415.994169071,0.0,1.0
2013-06-10,14.52,14.69,14.25,14.63,721400,12.8621773169917,13.0127675472871,12.6230045982873,12.9596180542417,814382.179770004,0.0,1.0
2013-06-11,13.88,14.58,13.81,14.46,549100,12.2952493911739,12.9153268100371,12.2332416492876,12.8090278239463,619874.209747309,0.0,1.0
2013-06-12,13.69,14.07,13.49,14.01,527800,12.1269426631967,12.4635561191511,11.9497776863787,12.4104066261056,595828.82517689,0.0,1.0
2013-06-13,13.96,14.08,13.59,13.63,359600,12.3661153819011,12.472414367992,12.0383601747877,12.0737931701513,405949.309461178,0.0,1.0
2013-06-14,14.02,14.12,13.67,13.97,252600,12.4192648749465,12.5078473633556,12.1092261655149,12.374973630742,285157.940961885,0.0,1.0
2013-06-17,14.04,14.34,13.89,14.22,266000,12.4369813726284,12.7027288378555,12.3041076400148,12.5964298517646,300285.084306654,0.0,1.0
2013-06-18,14.47,14.55,13.81,14.05,414600,12.8178860727872,12.8887520635144,12.2332416492876,12.4458396214693,468038.330652402,0.0,1.0
2013-06-19,13.98,14.59,13.96,14.47,422100,12.3838318795829,12.924185058878,12.3661153819011,12.8178860727872,476505.015360298,0.0,1.0
2013-06-20,13.38,13.91,13.27,13.81,306800,11.8523369491287,12.3218241376966,11.7548962118788,12.2332416492876,346343.849117601,0.0,1.0
2013-06-21,12.66,13.61,12.44,13.43,627700,11.2145430325837,12.0560766724695,11.0196615580838,11.8966281933332,708605.065486041,0.0,1.0
2013-06-24,12.25,12.67,11.92,12.66,433000,10.8513548301066,11.2234012814246,10.5590326183568,11.2145430325837,488809.930469106,0.0,1.0
2013-06-25,12.6,12.71,12.166,12.44,444600,11.1613935395383,11.2588342767882,10.7769455398431,11.0196615580838,501905.069483979,0.0,1.0
2013-06-26,12.52,13.02,12.25,12.72,392900,11.090527548811,11.5334399908562,10.8513548301066,11.2676925256291,443541.38956423,0.0,1.0
2013-06-27,13.02,13.6,12.615,12.66,402700,11.5334399908562,12.0472184236286,11.1746809127996,11.2145430325837,454604.52424921,0.0,1.0
2013-06-28,13.32,13.44,12.74,12.89,584600,11.7991874560833,11.9054864421741,11.2854090233109,11.4182827559245,659949.850698009,0.0,1.0
2013-07-01,13.56,13.98,13.42,13.42,287200,12.011785428265,12.3838318795829,11.8877699444923,11.8877699444923,324217.579747636,0.0,1.0
2013-07-02,13.93,14.19,13.48,13.53,413100,12.3395406353784,12.5698551052419,11.9409194375378,11.9852106817423,466344.993710824,0.0,1.0
2013-07-03,13.82,13.95,13.37,13.95,176200,12.2420998981285,12.3572571330602,11.8434787002878,12.3572571330602,198910.646070799,0.0,1.0
2013-07-05,13.94,14.01,13.54,13.93,227900,12.3483988842193,12.4104066261056,11.9940689305832,12.3395406353784,257274.325990552,0.0,1.0
2013-07-08,14.21,14.43,14.06,14.06,176900,12.5875716029237,12.7824530774236,12.4546978703102,12.4546978703102,199700.869976869,0.0,1.0
2013-07-09,14.19,14.5,14.17,14.41,321500,12.5698551052419,12.8444608193099,12.5521386075601,12.7647365797418,362938.551145073,0.0,1.0
2013-07-10,14.13,14.35,13.91,14.23,169000,12.5167056121965,12.7115870866964,12.3218241376966,12.6052881006055,190782.62875122,0.0,1.0
2013-07-11,14.22,14.37,14.0,14.37,282200,12.5964298517646,12.7293035843782,12.4015483772647,12.7293035843782,318573.123275707,0.0,1.0
2013-07-12,14.83,15.0,14.25,14.29,279800,13.1367830310597,13.2873732613551,12.6230045982873,12.6584375936509,315863.784169181,0.0,1.0
2013-07-15,15.34,15.37,14.65,14.97,438300,13.5885537219458,13.6151284684685,12.9773345519235,13.2607985148324,494793.054329348,0.0,1.0
2013-07-16,15.84,16.07,15.16,15.36,849900,14.031466163991,14.2352058873317,13.4291052428095,13.6062702196276,959444.711098591,0.0,1.0
2013-07-17,16.26,17.01,15.81,16.1,784700,14.4035126153089,15.0678812783767,14.0048914174683,14.2617806338545,885840.998704632,0.0,1.0
2013-07-18,16.2,16.8699,16.11,16.4,317200,14.3503631222635,14.9437772121156,14.2706388826954,14.5275280990816,358084.318579213,0.0,1.0
2013-07-19,16.34,16.54,15.91,16.08,215500,14.4743786060361,14.6515435828542,14.0934739058773,14.2440641361726,243276.073940166,0.0,1.0
2013-07-22,16.46,16.99,16.34,16.39,348500,14.580677592127,15.0501647806949,14.4743786060361,14.5186698502406,393418.616093492,0.0,1.0
2013-07-23,17.54,17.65,16.6,16.64,566200,15.5373684669445,15.6348092041945,14.7046930758996,14.7401260712632,639178.25088131,0.0,1.0
2013-07-24,17.01,17.72,16.68,17.67,697500,15.0678812783767,15.6968169460808,14.7755590666268,15.6525257018763,787401.677834177,0.0,1.0
2013-07-25,17.6,17.65,16.78,17.06,702800,15.59051795999,15.6348092041945,14.8641415550359,15.1121725225812,793384.801694423,0.0,1.0
2013-07-26,18.02,18.11,17.37,17.37,729800,15.9625644113079,16.042288650876,15.3867782366492,15.3867782366492,823864.866642845,0.0,1.0
2013-07-29,17.96,18.4,17.72,18.08,577900,15.9094149182625,16.2991778672622,15.6968169460808,16.0157139043533,652386.279025623,0.0,1.0
2013-07-30,18.18,18.35,17.83,17.83,481000,16.1042963927624,16.2548866230577,15.7942576833307,15.7942576833307,542996.712599626,0.0,1.0
2013-07-31,16.56,18.16,15.51,18.09,1229000,14.669260080536,16.0865798950805,13.7391439522412,16.0245721531942,1387407.4008003,0.0,1.0
2013-08-01,16.84,17.5,16.6,16.79,769400,14.9172910480813,15.5019354715809,14.7046930758996,14.8729998038768,868568.961900527,0.0,1.0
2013-08-02,16.58,16.9999,16.37,16.86,539300,14.6869765782178,15.0589344470473,14.5009533525588,14.9350075457631,608811.075062327,0.0,1.0
2013-08-05,17.3,17.49,16.65,16.65,814200,15.3247704947629,15.49307722274,14.7489843201041,14.7489843201041,919143.291889014,0.0,1.0
2013-08-06,16.96,17.49,16.5,17.3,1249000,15.0235900341721,15.49307722274,14.6161105874906,15.3247704947629,1409985.22668802,0.0,1.0
2013-08-07,16.49,16.99,16.2,16.88,390500,14.6072523386497,15.0501647806949,14.3503631222635,14.9527240434449,440832.050457701,0.0,1.0
2013-08-08,17.08,17.169,16.59,16.71,332100,15.129889020263,15.208727434947,14.6958348270587,14.8021338131496,374904.798865564,0.0,1.0
2013-08-09,17.08,17.32,16.88,17.0,313100,15.129889020263,15.3424869924447,14.9527240434449,15.0590230295358,353455.864272231,0.0,1.0
2013-08-12,16.99,17.27,16.75,17.0,384700,15.0501647806949,15.2981957482401,14.8375668085132,15.0590230295358,434284.480950262,0.0,1.0
2013-08-13,16.79,17.1,16.7,16.97,238600,14.8729998038768,15.1476055179448,14.7932755643087,15.032448283013,269353.46284048,0.0,1.0
2013-08-14,16.74,17.32,16.7,16.84,343700,14.8287085596723,15.3424869924447,14.7932755643087,14.9172910480813,387999.93788044,0.0,1.0
2013-08-15,16.1,16.7,15.93,16.61,419500,14.2617806338545,14.7932755643087,14.1111904035591,14.7135513247405,473569.897994892,0.0,1.0
2013-08-16,16.16,16.36,15.53,16.0,292900,14.3149301268999,14.4920951037179,13.756860449923,14.1731981454454,330652.260125635,0.0,1.0
2013-08-19,15.41,16.19,15.35,16.12,601100,13.6505614638321,14.3415048734226,13.5974119707867,14.2794971315363,678576.557055378,0.0,1.0
2013-08-20,16.03,16.13,15.0,15.22,287600,14.1997728919681,14.2883553803772,13.2873732613551,13.482254735855,324669.136265391,0.0,1.0
2013-08-21,16.15,16.369,15.75,15.94,211500,14.306071878059,14.5000675276748,13.9517419244228,14.1200486524,238760.508762622,0.0,1.0
2013-08-22,16.26,16.63,16.11,16.18,344400,14.4035126153089,14.7312678224223,14.2706388826954,14.3326466245817,388790.161786511,0.0,1.0
2013-08-23,16.5,16.61,16.07,16.3,352100,14.6161105874906,14.7135513247405,14.2352058873317,14.4389456106725,397482.624753282,0.0,1.0
2013-08-26,16.46,16.84,16.33,16.84,379400,14.580677592127,14.9172910480813,14.4655203571952,14.9172910480813,428301.357090017,0.0,1.0
2013-08-27,16.04,16.38,15.8,16.27,379900,14.208631140809,14.5098116013997,13.9960331686273,14.4123708641498,428865.802737212,0.0,1.0
2013-08-28,16.2,16.37,15.88,16.07,400900,14.3503631222635,14.5009533525588,14.0668991593546,14.2352058873317,452572.519919315,0.0,1.0
2013-08-29,16.3,16.57,16.2,16.21,208100,14.4389456106725,14.6781183293769,14.3503631222635,14.3592213711044,234922.27836171,0.0,1.0
2013-08-30,16.09,16.49,16.01,16.27,255700,14.2529223850135,14.6072523386497,14.1820563942863,14.4123708641498,288657.503974481,0.0,1.0
2013-09-03,16.21,16.479,15.685,16.46,327800,14.394654366468,14.6335292600263,13.9284487191888,14.6166570556486,369139.672598044,0.04,1.0
2013-09-04,16.69,16.81,15.95,16.21,457300,14.8208995296947,14.9274608205014,14.1637715697202,14.394654366468,514971.239411487,0.0,1.0
2013-09-05,16.74,17.055,16.56,16.72,388700,14.8653000675308,15.1450234558983,14.7054581313208,14.8475398523964,437719.922937339,0.0,1.0
2013-09-06,16.64,16.92,16.15,16.92,227800,14.7764989918586,15.0251420037408,14.3413737210647,15.0251420037408,256528.424093454,0.0,1.0
2013-09-09,16.62,16.86,16.55,16.71,291600,14.7587387767241,14.9718613583375,14.6965780237536,14.8386597448291,328374.400639383,0.0,1.0
2013-09-10,16.98,17.02,16.68,16.76,383800,15.0784226491442,15.113943079413,14.8120194221275,14.8830602826653,432201.971760612,0.0,1.0
2013-09-11,16.77,17.06,16.7,16.98,276100,14.8919403902325,15.1494635096819,14.8297796372619,15.0784226491442,310919.657121171,0.0,1.0
2013-09-12,16.78,16.85,16.2,16.78,384300,14.9008204977997,14.9629812507703,14.3857742589008,14.9008204977997,432765.028003137,0.0,1.0
2013-09-13,16.76,16.89,16.61,16.78,266900,14.8830602826653,14.9985016810391,14.7498586691569,14.9008204977997,300559.422258748,0.0,1.0
2013-09-16,17.02,17.38,16.86,16.98,310600,15.113943079413,15.4336269518331,14.9718613583375,15.0784226491442,349770.537855255,0.0,1.0
2013-09-17,15.68,16.05,15.23,16.01,1596300,13.9240086654052,14.2525726453924,13.5244038248802,14.2170522151235,1797613.35987876,0.0,1.0
2013-09-18,15.5,15.875,15.29,15.86,806200,13.7641667291952,14.097170762966,13.5776844702835,14.0838506016152,907871.885443999,0.0,1.0
2013-09-19,15.72,15.9,15.5,15.55,694400,13.9595290956741,14.1193710318841,13.7641667291952,13.8085672670313,781972.509615868,0.0,1.0
2013-09-20,15.66,15.8,15.59,15.71,612100,13.9062484502708,14.0305699562119,13.8440876973002,13.9506489881069,689293.452096589,0.0,1.0
2013-09-23,15.75,15.8,15.2,15.63,879600,13.9861694183758,14.0305699562119,13.4977635021785,13.8796081275691,990528.541846365,0.0,1.0
2013-09-24,15.52,15.77,15.48,15.76,616100,13.7819269443296,14.0039296335102,13.7464065140607,13.995049525943,693797.902036777,0.0,1.0
2013-09-25,15.7,15.85,15.5,15.56,494500,13.9417688805396,14.074970494048,13.7641667291952,13.8174473745985,556862.623855196,0.0,1.0
2013-09-26,15.7,15.8975,15.57,15.77,319800,13.9417688805396,14.1171510049923,13.8263274821658,14.0039296335102,360130.772717678,0.0,1.0
2013-09-27,15.74,15.9,15.601,15.69,279300,13.9772893108085,14.1193710318841,13.8538558156241,13.9328887729724,314523.217073319,0.0,1.0
2013-09-30,16.05,16.14,15.5,15.5,718000,14.2525726453924,14.3324936134974,13.7641667291952,13.7641667291952,808548.764262954,0.0,1.0
2013-10-01,16.24,16.41,15.845,15.99,392800,14.4212946891697,14.5722565178125,14.0705304402644,14.1992919999891,442336.984126026,0.0,1.0
2013-10-02,16.22,16.42,16.07,16.16,405600,14.4035344740352,14.5811366253797,14.2703328605269,14.3502538286319,456751.223934615,0.0,1.0
2013-10-03,16.28,16.4,15.88,16.22,278900,14.4568151194386,14.5633764102452,14.1016108167497,14.4035344740352,314072.772079299,0.0,1.0
2013-10-04,16.75,16.85,16.15,16.28,474900,14.874180175098,14.9629812507703,14.3413737210647,14.4568151194386,534790.819148296,0.0,1.0
2013-10-07,16.26,16.75,16.25,16.62,319700,14.4390549043041,14.874180175098,14.4301747967369,14.7587387767241,360018.161469173,0.0,1.0
2013-10-08,15.66,16.36,15.411,16.27,427600,13.9062484502708,14.5278559799763,13.6851337718469,14.4479350118713,481525.698605622,0.0,1.0
2013-10-09,16.16,16.69,15.6,15.68,937500,14.3502538286319,14.8208995296947,13.8529678048674,13.9240086654052,1055730.45473052,0.0,1.0
2013-10-10,15.641,16.69,15.09,16.42,758700,13.889376245893,14.8208995296947,13.4000823189391,14.5811366253797,854381.542404321,0.0,1.0
2013-10-11,16.06,16.08,15.41,15.52,688300,14.2614527529597,14.2792129680941,13.6842457610902,13.7819269443296,775103.223457086,0.0,1.0
2013-10-14,16.31,16.57,15.725,15.82,386400,14.4834554421402,14.714338238888,13.9639691494577,14.0483301713463,435129.864221734,0.0,1.0
2013-10-15,15.84,16.39,15.82,16.31,310000,14.0660903864808,14.554496302678,14.0483301713463,14.4834554421402,349094.870364226,0.0,1.0
2013-10-16,16.0,16.47,15.89,15.98,831500,14.2081721075563,14.6255371632158,14.1104909243169,14.1904118924219,936362.531315662,0.0,1.0
2013-10-17,16.08,16.35,15.9001,15.91,495900,14.2792129680941,14.5189758724091,14.1194598329598,14.1282511394513,558439.181334259,0.0,1.0
2013-10-18,16.15,16.235,15.98,16.22,653000,14.3413737210647,14.4168546353861,14.1904118924219,14.4035344740352,735351.452734966,0.0,1.0
2013-10-21,16.16,16.58,16.04,16.22,431000,14.3502538286319,14.7232183464552,14.2436925378252,14.4035344740352,485354.48105478,0.0,1.0
2013-10-22,15.78,16.3099,15.65,16.25,374900,14.0128097410774,14.4833666410646,13.8973683427035,14.4301747967369,422179.570643706,0.0,1.0
2013-10-23,15.55,15.86,15.44,15.63,380500,13.8085672670313,14.0838506016152,13.7108860837919,13.8796081275691,428485.800559963,0.0,1.0
2013-10-24,15.4,15.6,15.24,15.53,466500,13.675365653523,13.8529678048674,13.5332839324474,13.7908070518969,525331.474273908,0.0,1.0
2013-10-25,14.84,15.65,14.7,15.47,700500,13.1780796297585,13.8973683427035,13.0537581238174,13.7375264064935,788841.795774648,0.0,1.0
2013-10-28,15.44,15.77,14.7,14.82,536500,13.7108860837919,14.0039296335102,13.0537581238174,13.160319414624,604159.34822712,0.0,1.0
2013-10-29,15.68,15.91,15.22,15.47,572100,13.9240086654052,14.1282511394513,13.515523717313,13.7375264064935,644248.952694756,0.0,1.0
2013-10-30,16.29,16.69,15.57,16.69,1369900,14.4656952270058,14.8208995296947,13.8263274821658,14.8208995296947,1542661.49326437,0.0,1.0
2013-10-31,16.13,16.41,15.86,16.24,526700,14.3236135059302,14.5722565178125,14.0838506016152,14.4212946891697,593123.445873673,0.0,1.0
2013-11-01,15.2,16.15,15.19,16.1,551000,13.4977635021785,14.3413737210647,13.4888833946113,14.2969731832286,620487.979260287,0.0,1.0
2013-11-04,14.87,15.222,14.76,15.22,719700,13.2047199524602,13.5172997388264,13.1070387692207,13.515523717313,810463.155487527,0.0,1.0
2013-11-05,15.72,15.77,15.0,15.0,621800,13.9595290956741,14.0039296335102,13.3201613508341,13.3201613508341,700216.743201536,0.0,1.0
2013-11-06,15.77,15.95,15.52,15.77,490400,14.0039296335102,14.1637715697202,13.7819269443296,14.0039296335102,552245.562666506,0.0,1.0
2013-11-07,15.65,16.07,15.6,15.81,312600,13.8973683427035,14.2703328605269,13.8529678048674,14.0394500637791,352022.762825347,0.0,1.0
2013-11-08,15.97,16.16,15.56,15.63,411900,14.1815317848547,14.3502538286319,13.8174473745985,13.8796081275691,463845.732590402,0.0,1.0
2013-11-11,15.83,16.15,15.78,15.91,238500,14.0572102789135,14.3413737210647,14.0128097410774,14.1282511394513,268577.827683446,0.0,1.0
2013-11-12,15.18,15.77,15.13,15.76,347000,13.4800032870441,14.0039296335102,13.435602749208,13.995049525943,390761.032310924,0.0,1.0
2013-11-13,16.0,16.04,15.04,15.06,710200,14.2081721075563,14.2436925378252,13.3556817811029,13.3734419962374,799765.086879595,0.0,1.0
2013-11-14,15.98,16.21,15.88,16.01,451000,14.1904118924219,14.394654366468,14.1016108167497,14.2170522151235,507876.730755697,0.0,1.0
2013-11-15,15.81,16.35,15.37,16.0,1030000,14.0394500637791,14.5189758724091,13.6487253308213,14.2081721075563,1159895.85959727,0.0,1.0
2013-11-18,14.75,15.61,14.6,15.59,689900,13.0981586616535,13.8618479124346,12.9649570481451,13.8440876973002,776905.003433161,0.0,1.0
2013-11-19,14.15,14.998,13.78,14.79,940600,12.5653522076201,13.3183853293206,12.2367882276329,13.1336790919224,1059221.40343417,0.0,1.0
2013-11-20,15.57,16.16,14.61,15.03,1156800,13.8263274821658,14.3502538286319,12.9738371557124,13.3468016735357,1302686.92270108,0.0,1.0
2013-11-21,15.81,16.04,15.58,15.58,383400,14.0394500637791,14.2436925378252,13.835207589733,13.835207589733,431751.526766595,0.0,1.0
2013-11-22,15.98,16.16,15.63,15.87,334900,14.1904118924219,14.3502538286319,13.8796081275691,14.0927307091824,377135.071241869,0.0,1.0
2013-11-25,16.69,16.72,15.69,16.06,474300,14.8208995296947,14.8475398523964,13.9328887729724,14.2614527529597,534115.151657267,0.0,1.0
2013-11-26,17.13,17.17,16.25,16.79,556600,15.2471446929214,15.2827480664016,14.4638704763557,14.9445160183392,625334.001350855,0.04,1.0
2013-11-27,17.12,17.24,16.74,17.17,635500,15.2382438495513,15.3450539699921,14.9000118014888,15.2827480664016,713977.286845975,0.0,1.0
2013-11-29,17.28,17.44,16.97,17.24,225400,15.3806573434724,15.5230708373934,15.1047311990003,15.3450539699921,253234.430299106,0.0,1.0
2013-12-02,16.97,17.45,16.81,17.42,333900,15.1047311990003,15.5319716807635,14.9623177050793,15.5052691506533,375132.991467933,0.0,1.0
2013-12-03,16.84,17.12,16.52,16.93,346800,14.9890202351895,15.2382438495513,14.7041932473474,15.0691278255201,389626.000123027,0.0,1.0
2013-12-04,17.16,17.52,16.6701,16.74,597800,15.2738472230316,15.5942775843539,14.8377949063321,14.9000118014888,671621.749923718,0.0,1.0
2013-12-05,16.85,17.37,16.515,17.09,593300,14.9979210785596,15.4607649338029,14.6997428256624,15.2115413194411,666566.049230079,0.0,1.0
2013-12-06,17.31,17.5,16.55,17.01,582100,15.4073598735825,15.5764758976138,14.7308957774576,15.1403345724806,653982.97194814,0.0,1.0
2013-12-09,17.14,17.74,16.91,17.29,712600,15.2560455362914,15.7900961384953,15.05132613878,15.3895581868424,800598.292063639,0.0,1.0
2013-12-10,17.38,17.52,16.8,17.08,504400,15.469665777173,15.5942775843539,14.9534168617092,15.2026404760711,566687.873304657,0.0,1.0
2013-12-11,16.72,17.42,16.65,17.42,558800,14.8822101147487,15.5052691506533,14.8199042111583,15.5052691506533,627805.677245524,0.0,1.0
2013-12-12,16.55,16.8,16.36,16.65,333900,14.7308957774576,14.9534168617092,14.5617797534264,14.8199042111583,375132.991467932,0.0,1.0
2013-12-13,17.02,17.14,16.301,16.61,383600,15.1492354158507,15.2560455362914,14.509264777543,14.784300837678,430970.396906554,0.0,1.0
2013-12-16,17.11,17.25,16.655,17.14,587800,15.2293430061813,15.3539548133622,14.8243546328433,15.2560455362914,660386.85949341,0.0,1.0
2013-12-17,16.9,17.2299,16.76,17.11,393100,15.0424252954099,15.3360641181883,14.917813488229,15.2293430061813,441643.542815346,0.0,1.0
2013-12-18,17.19,17.225,16.7,16.97,558300,15.3005497531418,15.331702704937,14.8644084280086,15.1047311990003,627243.932724007,0.0,1.0
2013-12-19,18.06,18.125,17.085,17.18,687300,16.0749231263374,16.1327786082429,15.2070908977561,15.2916489097717,772174.019274963,0.0,1.0
2013-12-20,18.84,19.45,18.75,18.82,3498500,16.7691889092025,17.3121403547765,16.6890813188719,16.7513872224624,3930526.41704271,0.0,1.0
2013-12-23,19.98,20.0,18.96,18.98,4130200,17.7838850533899,17.80168674013,16.8759990296433,16.8938007163834,4640234.44552517,0.0,1.0
2013-12-24,19.85,20.0,19.73,19.88,783800,17.6681740895791,17.80168674013,17.5613639691383,17.6948766196893,880590.711927417,0.0,1.0
2013-12-26,19.25,19.86,19.0,19.76,935900,17.1341234873752,17.6770749329491,16.9116024031235,17.5880664992485,1051473.39537238,0.0,1.0
2013-12-27,19.34,19.55,19.0,19.2,525100,17.2142310777058,17.4011487884771,16.9116024031235,17.0896192705248,589944.096495389,0.0,1.0
2013-12-30,19.31,19.66,19.06,19.3,485200,17.1875285475956,17.4990580655478,16.9650074633439,17.1786277042255,545116.883678467,0.0,1.0
2013-12-31,19.38,19.59,19.0,19.19,595000,17.249834451186,17.4367521619574,16.9116024031235,17.0807184271548,668475.980603233,0.0,1.0
2014-01-02,19.02,19.48,18.79,19.21,624900,16.9294040898637,17.3388428848867,16.7246846923522,17.0985201138949,702068.302989848,0.0,1.0
2014-01-03,19.02,19.3,18.33,19.11,732200,16.9294040898637,17.1786277042255,16.3152458973292,17.0095116801943,822618.677307036,0.0,1.0
2014-01-06,18.75,19.56,18.69,19.06,947500,16.6890813188719,17.4100496318472,16.6356762586515,16.9650074633439,1064505.86827154,0.0,1.0
2014-01-07,18.99,19.13,18.02,18.2,1494200,16.9027015597535,17.0273133669344,16.0393197528572,16.1995349335183,1678717.32809639,0.0,1.0
2014-01-08,19.04,19.25,18.59,19.25,1523700,16.9472057766038,17.1341234873752,16.5466678249509,17.1341234873752,1711860.25486579,0.0,1.0
2014-01-09,19.2,19.59,18.71,19.08,822600,17.0896192705248,17.4367521619574,16.6534779453917,16.9828091500841,924182.08679701,0.0,1.0
2014-01-10,19.7,20.21,19.0025,19.26,1033000,17.5346614390281,17.9886044509014,16.9138276139661,17.1430243307452,1160564.18145065,0.0,1.0
2014-01-13,19.24,19.95,18.92,19.95,1129100,17.1252226440051,17.7571825232797,16.840395656163,17.7571825232797,1268531.4784859,0.0,1.0
2014-01-14,19.71,19.9215,19.16,19.29,766600,17.5435622823982,17.731815119675,17.0540158970446,17.1697268608554,861266.700387289,0.0,1.0
2014-01-15,19.93,20.17,19.54,19.82,600600,17.7393808365396,17.9530010774211,17.3922479451071,17.6414715594689,674767.519244204,0.0,1.0
2014-01-16,20.68,21.085,20.01,20.24,1946000,18.4069440892945,18.7674282457821,17.8105875835001,18.0153069810116,2186309.67773763,0.0,1.0
2014-01-17,21.16,21.96,20.63,20.8,2898100,18.8341845710576,19.5462520406628,18.3624398724441,18.5137542097352,3255983.59560711,0.0,1.0
2014-01-21,22.11,22.26,21.3,21.38,2612000,19.6797646912138,19.8132773417647,18.9587963782385,19.030003125199,2934553.38039604,0.0,1.0
2014-01-22,22.1,22.56,21.69,22.01,1804900,19.6708638478437,20.0803026428667,19.305929269671,19.5907562575131,2027785.37376601,0.0,1.0
2014-01-23,22.31,22.66,21.32,22.16,1500300,19.8577815586151,20.1693110765673,18.9765980649786,19.7242689080641,1685570.61125887,0.0,1.0
2014-01-24,21.97,22.18,21.02,22.07,1018400,19.5551528840329,19.7420705948042,18.7095727638767,19.6441613177335,1144161.2414224,0.0,1.0
2014-01-27,20.99,21.86,20.77,21.65,1299500,18.6828702337665,19.4572436069621,18.487051679625,19.2703258961908,1459974.01141832,0.0,1.0
2014-01-28,21.19,21.33,20.91,21.12,639100,18.8608871011678,18.9854989083487,18.611663486806,18.7985811975773,718021.847400884,0.0,1.0
2014-01-29,21.76,22.02,20.75,21.01,714600,19.3682351732615,19.5996571008832,18.4692499928849,18.7006719205066,802845.270149698,0.0,1.0
2014-01-30,21.97,22.47,21.79,21.93,724600,19.5551528840329,20.0001950525361,19.3949377033717,19.5195495105526,814080.160580002,0.0,1.0
2014-01-31,22.28,22.4,21.51,21.66,698200,19.8310790285049,19.9378891489456,19.1457140890099,19.2792267395608,784420.049843994,0.0,1.0
2014-02-03,22.29,22.45,21.76,22.36,887200,19.8399798718749,19.982393365796,19.3682351732615,19.9022857754654,996759.478976789,0.0,1.0
2014-02-04,22.61,22.86,22.042,22.39,1277400,20.124806859717,20.3473279439686,19.6192389562973,19.9289883055756,1435144.90356735,0.0,1.0
2014-02-05,22.98,23.15,22.06,22.76,1909300,20.4541380644094,20.6054524017005,19.6352604743634,20.258319510268,2145077.62985841,0.0,1.0
2014-02-06,22.85,24.56,21.62,23.5,2350500,20.3384271005986,21.8604713168797,19.2436233660806,20.9169819196528,2640760.99564352,0.0,1.0
2014-02-07,22.88,22.95,22.07,22.33,1893500,20.3651296307088,20.4274355342992,19.6441613177335,19.8755832453552,2127326.50297852,0.0,1.0
2014-02-10,23.22,23.48,22.66,22.71,969200,20.667758305291,20.8991802329127,20.1693110765673,20.2138152934177,1088885.5805053,0.0,1.0
2014-02-11,23.67,23.85,23.0,23.45,1450900,21.0682962569439,21.2285114376051,20.4719397511495,20.8724777028025,1630070.25253316,0.0,1.0
2014-02-12,24.29,24.73,23.59,24.0,1062300,21.6201485458879,22.0117856541708,20.9970895099834,21.3620240881561,1193482.41041145,0.0,1.0
2014-02-13,24.7,25.069,23.825,24.18,861300,21.9850831240606,22.313524244416,21.2062593291799,21.5222392688172,967661.112762293,0.0,1.0
2014-02-14,24.45,25.0,23.81,25.0,1085300,21.762562039809,22.2521084251626,21.1929080641248,22.2521084251626,1219322.65840116,0.0,1.0
2014-02-18,25.79,25.9,24.55,24.68,1321700,22.9552750513977,23.0531843284684,21.8515704735096,21.9672814373205,1484915.4681736,0.0,1.0
2014-02-19,24.7,25.92,24.66,25.84,1068500,21.9850831240606,23.0709860152085,21.9494797505803,22.999779268248,1200448.04247824,0.0,1.0
2014-02-20,26.12,26.3301,24.74,24.95,1336700,23.2490028826098,23.4360096018149,22.0206864975409,22.2076042083122,1501767.80381906,0.0,1.0
2014-02-21,25.73,26.52,25.68,26.23,716300,22.9018699911773,23.6050366174124,22.857365774327,23.3469121596805,804755.20152285,0.0,1.0
2014-02-24,25.5,26.37,25.44,25.73,970500,22.6971505936658,23.4715239668615,22.6437455334454,22.9018699911773,1090346.11626124,0.0,1.0
2014-02-25,25.85,26.41,25.2511,25.51,1074500,23.0086801116181,23.5071273403417,22.4756086021849,22.7060514370359,1207188.97673643,0.0,1.0
2014-02-26,25.85,26.31,25.6653,25.88,726800,23.0442834850983,23.4543558411194,22.8796305195394,23.0710273344041,815290.265464284,0.04,1.0
2014-02-27,26.01,26.64,25.74,25.95,888300,23.1869173480622,23.7485381834824,22.9462227043107,23.1334296494508,996453.416086849,0.0,1.0
2014-02-28,26.43,26.72,25.76,26.02,1070500,23.5613312383423,23.8198551149643,22.9640519371812,23.1958319644974,1200836.85908024,0.0,1.0
2014-03-03,27.49,27.54,26.0,26.14,936100,24.5062805804779,24.5508536626541,23.178002731627,23.3028073617203,1050073.22165811,0.0,1.0
2014-03-04,28.44,28.87,27.76,27.98,1082800,25.3531691418258,25.7364976485412,24.7469752242294,24.9430967858047,1214634.42411217,0.0,1.0
2014-03-05,28.0,28.5,27.7,28.44,885500,24.9609260186752,25.4066568404372,24.693487525618,25.3531691418258,993312.506973888,0.0,1.0
2014-03-06,28.21,28.38,27.6,28.14,866600,25.1481329638152,25.2996814432143,24.6043413612655,25.0857306487686,972111.370461404,0.0,1.0
2014-03-07,27.65,28.62,27.37,28.49,1200400,24.6489144434417,25.5136322376601,24.399305183255,25.397742224002,1346552.60685653,0.0,1.0
2014-03-10,27.0,27.7,26.36,27.56,1037500,24.0694643751511,24.693487525618,23.4989289232956,24.5686828955246,1163819.00167748,0.0,1.0
2014-03-11,26.5,27.53,25.83,27.0,994600,23.623733553389,24.5419390462189,23.0264542522279,24.0694643751511,1115695.7870539,0.0,1.0
2014-03-12,27.11,27.35,26.0401,26.48,761100,24.1675251559387,24.3814759503845,23.2137503435323,23.6059043205185,853766.402098054,0.0,1.0
2014-03-13,26.92,27.46,26.16,27.17,900400,23.9981474436691,24.4795367311722,23.3206365945908,24.2210128545502,1010026.63046786,0.0,1.0
2014-03-14,27.8,28.23,26.55,26.89,1080100,24.7826336899704,25.1659621966857,23.6683066355652,23.9714035943634,1211605.69032467,0.0,1.0
2014-03-17,28.44,29.37,28.043,28.32,1261700,25.3531691418258,26.1822284703032,24.9992588693467,25.2461937446029,1415316.08136528,0.0,1.0
2014-03-18,29.07,29.37,28.38,28.47,714000,25.914789977246,26.1822284703032,25.2996814432143,25.3799129911315,800931.823805032,0.0,1.0
2014-03-19,29.67,30.02,29.0,29.2,1036800,26.4496669633605,26.7616785385939,25.8523876621993,26.0306799909041,1163033.77439924,0.0,1.0
2014-03-20,30.26,30.65,29.31,29.8,1069400,26.9756293330397,27.3232993740141,26.1287407716918,26.5655569770186,1199602.93050014,0.0,1.0
2014-03-21,30.43,31.57,29.91,30.6,2103600,27.1271778124388,28.1434440860563,26.6636177578062,27.2787262918379,2359720.14643735,0.0,1.0
2014-03-24,30.57,30.87,29.62,30.73,749500,27.2519824425322,27.5194209355894,26.4050938811842,27.394616305496,840754.064344357,0.0,1.0
2014-03-25,29.47,30.88,28.85,30.73,1606400,26.2713746346556,27.5283355520246,25.7186684156707,27.394616305496,1801984.42823586,0.0,1.0
2014-03-26,28.69,29.74,28.42,29.47,1035000,25.5760345527068,26.5120692784071,25.3353399089553,26.2713746346556,1161014.61854091,0.0,1.0
2014-03-27,27.91,28.47,26.71,28.42,1137600,24.880694470758,25.3799129911315,23.8109404985291,25.3353399089553,1276106.50246583,0.0,1.0
2014-03-28,28.95,29.53,27.87,27.87,881500,25.8078145800231,26.3248623332671,24.8450360050171,24.8450360050171,988825.493955372,0.0,1.0
2014-03-31,29.96,30.3,29.22,29.58,814500,26.7081908399824,27.0112877987806,26.0485092237746,26.3694354154433,913668.025895238,0.0,1.0
2014-04-01,31.81,32.2,30.0868,30.1,1476600,28.3573948805021,28.7050649214765,26.8212281763813,26.8329954700758,1656380.85578503,0.0,1.0
2014-04-02,31.09,32.6,30.89,31.8,1458400,27.7155424971647,29.0616495788861,27.5372501684599,28.3484802640668,1635964.94655078,0.0,1.0
2014-04-03,29.52,31.41,29.16,31.06,1538800,26.3159477168318,28.0008102230924,25.9950215251632,27.688798647859,1726153.90822295,0.0,1.0
2014-04-04,28.59,30.0,28.21,29.56,1813700,25.4868883883544,26.7438493057234,25.1481329638152,26.3516061825728,2034523.87792043,0.0,1.0
2014-04-07,27.98,29.36,27.6101,28.45,1174400,24.9430967858047,26.173313853868,24.6133451238651,25.362083758261,1317387.02223618,0.0,1.0
2014-04-08,28.8,28.97,27.33,28.15,1139000,25.6740953334945,25.8256438128936,24.363646717514,25.0946452652038,1277676.95702231,0.0,1.0
2014-04-09,28.88,28.9981,28.03,28.92,589300,25.7454122649764,25.8506938850766,24.9876698679809,25.7810707307174,661049.192952809,0.0,1.0
2014-04-10,27.85,28.905,27.38,28.87,844300,24.8272067721466,25.7676988060645,24.4082197996902,25.7364976485412,947096.272883176,0.0,1.0
2014-04-11,27.4,28.47,27.061,27.54,638400,24.4260490325607,25.3799129911315,24.123843535406,24.5508536626541,716127.277755088,0.0,1.0
2014-04-14,27.35,28.25,26.95,27.76,765000,24.3814759503845,25.1837914295562,24.0248912929749,24.7469752242294,858141.239791106,0.0,1.0
2014-04-15,27.82,28.0,26.56,27.47,941900,24.8004629228408,24.9609260186752,23.6772212520005,24.4884513476074,1056579.39053496,0.0,1.0
2014-04-16,29.02,29.17,27.94,28.1,1327200,25.8702168950698,26.0039361415984,24.9074383200637,25.0500721830276,1488790.91954347,0.0,1.0
2014-04-17,28.95,29.35,28.39,29.07,1762700,25.8078145800231,26.1643992374327,25.3085960596496,25.914789977246,1977314.46193436,0.0,1.0
2014-04-21,30.2,30.4099,28.71,28.88,779300,26.9221416344282,27.1092594334039,25.5938637855773,25.7454122649764,874182.3113323,0.0,1.0
2014-04-22,30.6,30.75,29.88,30.24,599600,27.2787262918379,27.4124455383665,26.6368739085005,26.9578001001692,672603.251475486,0.0,1.0
2014-04-23,30.54,30.91,30.09,30.53,544200,27.2252385932264,27.5550794013304,26.8240808536406,27.2163239767912,610458.121169046,0.0,1.0
2014-04-24,29.58,30.96,29.53,30.68,700300,26.3694354154433,27.5996524835066,26.3248623332671,27.3500432233198,785563.804216616,0.0,1.0
2014-04-25,28.81,29.92,28.77,29.8,883000,25.6830099499297,26.6725323742415,25.6473514841887,26.5655569770186,990508.123837317,0.0,1.0
2014-04-28,28.19,29.56,27.75,28.79,980000,25.1303037309448,26.3516061825728,24.7380606077942,25.6651807170592,1099318.18953632,0.0,1.0
2014-04-29,28.51,29.06,28.07,28.64,1028700,25.4155714568725,25.9058753608107,25.0233283337219,25.5314614705306,1153947.57303675,0.0,1.0
2014-04-30,29.9,30.98,29.04,30.15,1847400,26.654703141371,27.617481716377,25.8880461279403,26.877568552252,2072326.96260142,0.0,1.0
2014-05-01,28.87,30.7,28.56,30.16,1230200,25.7364976485412,27.3678724561903,25.4601445390487,26.8864831686873,1379980.85384447,0.0,1.0
2014-05-02,28.46,28.79,27.611,28.19,1530200,25.3709983746963,25.6651807170592,24.6141474393443,25.1303037309448,1716506.83023314,0.0,1.0
2014-05-05,28.02,28.63,27.88,28.2,937600,24.9787552515457,25.5225468540954,24.8539506214523,25.13921834738,1051755.85154005,0.0,1.0
2014-05-06,26.79,28.16,26.52,27.92,2030800,23.882257430011,25.103559881639,23.6415627862595,24.8896090871933,2278056.50950036,0.0,1.0
2014-05-07,27.06,27.47,26.251,26.71,1379700,24.1229520737625,24.4884513476074,23.4017596041515,23.8109404985291,1547682.96541149,0.0,1.0
2014-05-08,26.17,27.44,26.05,26.87,1311100,23.3295512110261,24.4617074983017,23.2225758138032,23.9535743614929,1470730.69214394,0.0,1.0
2014-05-09,26.28,26.83,25.81,26.03,951900,23.4276119918137,23.917915895752,23.0086250193574,23.2047465809327,1067796.92308125,0.0,1.0
2014-05-12,27.37,27.77,26.29,26.29,789100,24.399305183255,24.7558898406646,23.4365266082489,23.4365266082489,885175.493227662,0.0,1.0
2014-05-13,27.4,27.66,26.79,27.58,632500,24.4260490325607,24.657829059877,23.882257430011,24.5865121283951,709508.933552778,0.0,1.0
2014-05-14,26.87,27.43,26.47,27.23,806200,23.9535743614929,24.4527928818664,23.5969897040833,24.2745005531616,904357.473881818,0.0,1.0
2014-05-15,25.86,26.81,25.8,26.81,1074700,23.0531981015336,23.9000866628815,22.9997104029221,23.9000866628815,1205548.22274967,0.0,1.0
2014-05-16,27.13,27.14,25.62,25.78,908200,24.1853543888092,24.1942690052444,22.8392473070878,22.9818811700517,1018776.30585396,0.0,1.0
2014-05-19,27.885,28.19,26.7,26.92,853600,24.8584079296699,25.1303037309448,23.8020258820938,23.9981474436691,957528.578151227,0.0,1.0
2014-05-20,27.54,28.08,27.18,27.75,713200,24.5508536626541,25.0322429501571,24.2299274709854,24.7380606077942,800034.421201329,0.0,1.0
2014-05-21,27.9,28.205,27.3001,27.69,738700,24.8717798543228,25.1436756555976,24.3369920143727,24.6845729091827,828639.129194365,0.0,1.0
2014-05-22,27.85,28.28,27.77,28.04,777500,24.8272067721466,25.2105352788619,24.7558898406646,24.9965844844161,872163.155473966,0.0,1.0
2014-05-23,28.1,28.22,27.38,27.8,820800,25.0500721830276,25.1570475802505,24.4082197996902,24.7826336899704,920735.071399398,0.0,1.0
2014-05-27,28.01,28.41,27.78,28.35,637700,24.9698406351104,25.3264252925201,24.7648044570999,25.2729375939086,715342.050476848,0.0,1.0
2014-05-28,28.65,28.84,27.26,27.84,870000,25.5760345527068,25.7456487434578,24.3351728414237,24.8529424763476,974564.682755406,0.04,1.0
2014-05-29,29.18,29.3,28.4,28.84,891000,26.0491688742752,26.1562936263284,25.3528579859293,25.7456487434578,998088.657856398,0.0,1.0
2014-05-30,29.22,29.46,28.6,29.17,1021500,26.0848771249596,26.2991266290661,25.5313992393513,26.0402418116041,1144273.36026971,0.0,1.0
2014-06-02,29.34,29.45,28.51,29.27,809800,26.1920018770128,26.290199566395,25.4510556753114,26.1295124383151,907129.287465895,0.0,1.0
2014-06-03,29.63,29.75,29.03,29.14,997100,26.4508866944748,26.558011446528,25.9152629342087,26.0134606235908,1116940.74158094,0.0,1.0
2014-06-04,29.67,30.08,28.9,29.7,887500,26.4865949451592,26.8526045146744,25.7992111194844,26.5133761331725,994167.995339566,0.0,1.0
2014-06-05,30.16,30.24,28.96,29.73,651400,26.9240210160432,26.995437517412,25.852773495511,26.5401573211858,729691.303846978,0.0,1.0
2014-06-06,30.08,30.29,29.52,30.23,875900,26.8526045146744,27.0400728307675,26.3526890050927,26.9865104547409,981173.799569493,0.0,1.0
2014-06-09,31.54,31.89,30.35,30.61,1654000,28.1559556646553,28.4684028581438,27.0936352067941,27.3257388362428,1852793.08652579,0.0,1.0
2014-06-10,31.18,31.86,31.05,31.54,662900,27.8345814084956,28.4416216701305,27.7185295937713,28.1559556646553,742573.480687998,0.0,1.0
2014-06-11,31.6,31.78,31.11,31.12,488700,28.2095180406819,28.3702051687617,27.7720919697979,27.781019032469,547436.506278811,0.0,1.0
2014-06-12,31.06,31.85,30.6001,31.39,577700,27.7274566564424,28.4326946074594,27.3169010441984,28.0220497245887,647133.353135399,0.0,1.0
2014-06-13,31.14,31.32,30.72,31.07,454200,27.7988731578112,27.959560285891,27.4239365256249,27.7363837191135,508789.975755753,0.0,1.0
2014-06-16,31.45,31.7,30.992,31.15,515500,28.0756121006153,28.2987886673929,27.6667526302789,27.8078002204823,577457.579264841,0.0,1.0
2014-06-17,32.46,32.5,31.48,31.55,790100,28.9772454303966,29.012953681081,28.1023932886286,28.1648827273264,885061.558442582,0.0,1.0
2014-06-18,32.1,32.56,31.76,32.56,668000,28.655871174237,29.0665160571076,28.3523510434195,29.0665160571076,748286.446069666,0.0,1.0
2014-06-19,31.89,32.12,30.49,32.04,1131900,28.4684028581438,28.6737252995792,27.2186140841896,28.6023087982103,1267942.2579435,0.0,1.0
2014-06-20,32.47,32.53,31.68,31.89,813000,28.9861724930677,29.0397348690943,28.2809345420507,28.4684028581438,910713.893195569,0.0,1.0
2014-06-23,32.4,32.95,32.03,32.38,774000,28.92368305437,29.4146715012806,28.5933817355392,28.9058289290278,867026.510865154,0.0,1.0
2014-06-24,32.17,33.07,32.03,32.18,891200,28.7183606129347,29.5217962533338,28.5933817355392,28.7272876756058,998312.695714501,0.0,1.0
2014-06-25,32.45,32.67,31.715,32.01,546900,28.9683183677255,29.1647137464898,28.3121792613995,28.575527610197,612631.522987278,0.0,1.0
2014-06-26,32.62,32.77,31.85,32.53,590500,29.1200784331343,29.2539843732008,28.4326946074594,29.0397348690943,661471.776054099,0.0,1.0
2014-06-27,32.32,33.28,32.14,32.43,2707400,28.8522665530012,29.709264569427,28.6915794249214,28.9504642423833,3032800.4851632,0.0,1.0
2014-06-30,32.87,33.5214,31.88,32.36,819000,29.3432549999118,29.9247638623074,28.4594757954727,28.8879748036856,917435.028938709,0.0,1.0
2014-07-01,33.7,33.75,32.56,32.92,815500,30.0842012016133,30.1288365149688,29.0665160571076,29.3878903132673,913514.366421876,0.0,1.0
2014-07-02,33.69,34.5,33.47,33.6,1000100,30.0752741389422,30.7983662153014,29.8788787601779,29.9949305749022,1120301.3094525,0.0,1.0
2014-07-03,34.03,34.115,33.51,33.92,431000,30.3787942697596,30.454674302464,29.9145870108623,30.2805965803775,482801.584215609,0.0,1.0
2014-07-07,33.73,34.32,33.43,33.94,756300,30.1109823896266,30.6376790872216,29.8431705094935,30.2984507057197,847199.160422887,0.0,1.0
2014-07-08,33.59,33.97,32.73,33.77,1037200,29.9860035122311,30.325231893733,29.2182761225164,30.146690640311,1161860.33213093,0.0,1.0
2014-07-09,35.3,35.89,33.704,33.81,1864900,31.5125312289896,32.0392279265846,30.0877720266817,30.1823988909954,2089041.00789719,0.0,1.0
2014-07-10,35.13,35.55,34.68,34.71,1149600,31.3607711635808,31.7357077957671,30.9590533433812,30.9858345313945,1287769.60838576,0.0,1.0
2014-07-11,36.46,36.63,35.2,35.31,1277300,32.5480704988374,32.6998305642461,31.4232606022785,31.5214582916607,1430817.78078561,0.0,1.0
2014-07-14,37.71,38.0,37.02,37.02,1600800,33.6639533327251,33.9228381501871,33.0479860084191,33.0479860084191,1793199.01626995,0.0,1.0
2014-07-15,37.13,38.0999,36.64,37.76,911600,33.1461836978012,34.0120195062714,32.7087576269172,33.7085886460806,1021164.55724118,0.0,1.0
2014-07-16,37.13,37.63,36.9,37.46,1092600,33.1461836978012,33.5925368313563,32.9408612563658,33.4407767659476,1223918.81882593,0.0,1.0
2014-07-17,36.12,37.16,35.96,37.0,1174300,32.2445503680199,33.1729648858145,32.1017173652823,33.0301318830769,1315438.28386169,0.0,1.0
2014-07-18,37.01,37.27,35.919,36.14,591100,33.039058945748,33.2711625751966,32.0651164083308,32.2624044933621,662143.889628413,0.0,1.0
2014-07-21,37.68,37.73,36.64,37.0,1539600,33.6371721447118,33.6818074580673,32.7087576269172,33.0301318830769,1724643.43168991,0.0,1.0
2014-07-22,38.65,39.02,37.8,38.0,1894200,34.5030972238087,34.8333985426395,33.744296896765,33.9228381501871,2121862.55410952,0.0,1.0
2014-07-23,39.33,39.36,38.03,38.8,1024000,35.1101374854436,35.1369186734569,33.9496193382004,34.6370031638752,1147073.83349602,0.0,1.0
2014-07-24,38.66,39.58,38.26,39.31,1404300,34.5120242864798,35.3333140522211,34.1549417796357,35.0922833601014,1573081.82068209,0.0,1.0
2014-07-25,38.76,39.16,38.01,38.45,1187000,34.6012949131908,34.9583774200349,33.9317652128582,34.3245559703866,1329664.68785134,0.0,1.0
2014-07-28,39.82,39.97,38.818,39.97,1133100,35.5475635563276,35.6814694963941,34.6530718766832,35.6814694963941,1269286.48509213,0.0,1.0
2014-07-29,39.3,40.0,38.63,39.97,2046000,35.0833562974303,35.7082506844074,34.4852430984665,35.6814694963941,2291907.28841099,0.0,1.0
2014-07-30,38.52,39.8,37.0,37.29,2848500,34.3870454090844,35.5297094309854,33.0301318830769,33.2890167005388,3190859.19405605,0.0,1.0
2014-07-31,37.49,38.66,37.25,38.11,1791000,33.4675579539609,34.5120242864798,33.2533084498544,34.0210358395692,2006259.0193275,0.0,1.0
2014-08-01,39.41,39.595,37.605,37.81,1387700,35.1815539868124,35.3467046462278,33.5702191746785,33.7532239594361,1554486.6784594,0.0,1.0
2014-08-04,40.22,40.67,39.58,39.76,1787900,35.9046460631717,36.3063638833713,35.3333140522211,35.494001180301,2002786.43252688,0.0,1.0
2014-08-05,39.77,40.4,39.34,40.01,1083900,35.5029282429721,36.0653331912515,35.1190645481147,35.7171777470785,1214173.17199837,0.0,1.0
2014-08-06,39.74,40.58,39.39,39.48,1209300,35.4761470549588,36.2260203193313,35.1636998614702,35.2440434255101,1354644.90903001,0.0,1.0
2014-08-07,39.92,40.45,39.52,40.02,1108700,35.6368341830386,36.109968504607,35.2797516761945,35.7261048097496,1241953.86640335,0.0,1.0
2014-08-08,40.48,40.59,39.57,40.16,884900,36.1367496926203,36.2349473820024,35.32438698955,35.8510836871451,991255.503184205,0.0,1.0
2014-08-11,42.25,42.5,40.48,40.77,1362400,37.7168397854053,37.9400163521829,36.1367496926203,36.3956345100823,1526145.88940916,0.0,1.0
2014-08-12,40.85,42.27,40.63,42.23,1047600,36.4670510114511,37.7346939107476,36.2706556326868,37.6989856600631,1173510.30075237,0.0,1.0
2014-08-13,42.38,42.75,41.01,41.19,1317100,37.8328916001297,38.1631929189604,36.6098840141887,36.7705711422685,1475401.31454844,0.0,1.0
2014-08-14,42.61,43.88,42.01,43.42,965200,38.038214041565,39.1719510007949,37.5025902812989,38.7613061179243,1081206.70321324,0.0,1.0
2014-08-15,42.23,43.14,41.88,42.84,918400,37.6989856600631,38.5113483631334,37.3865384665746,38.2435364830004,1028781.84441674,0.0,1.0
2014-08-18,43.18,43.4,42.13,42.59,958100,38.5470566138178,38.7434519925821,37.6097150333521,38.0203599162228,1073253.35925052,0.0,1.0
2014-08-19,43.76,44.55,43.2,43.46,985800,39.0648262487417,39.7700641997588,38.56491073916,38.7970143686087,1104282.60259802,0.0,1.0
2014-08-20,43.96,44.58,43.34,43.85,1284200,39.2433675021638,39.7968453877721,38.6898896165555,39.1451698127816,1438547.08689022,0.0,1.0
2014-08-21,43.84,44.3199,43.02,43.94,625600,39.1362427501105,39.5646524876967,38.4042236110802,39.2255133768216,700790.420151474,0.0,1.0
2014-08-22,44.13,44.51,43.04,43.79,642600,39.3951275675725,39.7343559490744,38.4220777364224,39.091607436755,719833.638090371,0.0,1.0
2014-08-25,44.65,44.885,44.02,44.7,607600,39.8593348264698,40.0691207992407,39.2969298781904,39.9039701398253,680627.012922051,0.0,1.0
2014-08-26,43.81,44.93,43.755,44.69,895000,39.1808780634661,40.1825348411671,39.1316895609897,39.9678941030883,1000741.99298155,0.08,1.0
2014-08-27,44.6,45.7,43.68,43.91,1297100,39.8874038263087,40.8711738758365,39.06461433034,39.2703117043322,1450349.09396242,0.0,1.0
2014-08-28,44.71,44.76,43.77,44.54,677500,39.9857808312615,40.0304976516946,39.1451046071196,39.833743641789,757544.916474859,0.0,1.0
2014-08-29,44.69,45.45,44.48,44.82,551400,39.9678941030883,40.6475897736711,39.7800834572693,40.0841578362143,616546.519474888,0.0,1.0
2014-09-02,44.68,45.1,44.26,45.04,719900,39.9589507390017,40.3345720306396,39.5833294473638,40.2809118461199,804954.369550185,0.0,1.0
2014-09-03,45.75,45.79,44.5,44.71,1227700,40.9158906962696,40.9516641526161,39.7979701854426,39.9857808312615,1372749.65897592,0.0,1.0
2014-09-04,45.08,46.28,44.91,45.82,1104800,40.3166853024663,41.3898889928603,40.1646481129938,40.9784942448759,1235329.33390616,0.0,1.0
2014-09-05,44.74,45.23,44.07,44.85,1006600,40.0126109235214,40.4508357637656,39.4134055297181,40.1109879284741,1125527.25154774,0.0,1.0
2014-09-08,44.72,45.35,44.45,44.75,644700,39.9947241953481,40.558156132805,39.7532533650095,40.021554287608,720869.679190172,0.0,1.0
2014-09-09,44.45,45.16,44.23,44.85,826400,39.7532533650095,40.3882322151592,39.5564993551039,40.1109879284741,924037.075977599,0.0,1.0
2014-09-10,44.79,45.37,44.36,44.67,835300,40.0573277439544,40.5760428609782,39.6727630882299,39.9500073749151,933988.588533505,0.0,1.0
2014-09-11,42.54,44.55,40.93,44.18,3086200,38.0450708244658,39.8426870058757,36.6051892065205,39.5117825346708,3450826.74719514,0.0,1.0
2014-09-12,41.18,43.1199,40.99,42.56,1450100,36.828773308686,38.5636965078487,36.6588493910402,38.062957552639,1621425.65812574,0.0,1.0
2014-09-15,39.83,41.44,39.78,41.18,1420000,35.6214191569928,37.061300774938,35.5767023365597,36.828773308686,1587769.41903217,0.0,1.0
2014-09-16,41.61,41.835,39.35,39.55,1721100,37.2133379644105,37.4145636563593,35.1921376808352,35.3710049625675,1924443.62471569,0.0,1.0
2014-09-17,39.38,42.39,39.2901,41.58,1619100,35.218967773095,37.9109203631665,35.1385669299563,37.1865078721506,1810392.58194014,0.0,1.0
2014-09-18,38.04,39.8,37.65,39.66,1853200,34.0205569854884,35.5945890647329,33.6717657861104,35.4693819675203,2072150.90658481,0.0,1.0
2014-09-19,36.95,38.33,36.42,38.18,3031600,33.0457303000473,34.2799145440003,32.5717320034566,34.1457640827011,3389775.89488587,0.0,1.0
2014-09-22,36.13,37.4,36.05,36.55,1554800,32.3123744449447,33.448181683945,32.2408275322518,32.6879957365826,1738495.69909241,0.0,1.0
2014-09-23,35.89,37.34,35.76,36.16,1355600,32.0977337068659,33.3945214994253,31.9814699737399,32.3392045372046,1515760.72143663,0.0,1.0
2014-09-24,37.57,37.77,35.34,36.03,2002433,33.6002188734175,33.7790861551498,31.605848682102,32.2229408040786,2239015.40919778,0.0,1.0
2014-09-25,37.1,37.75,36.589,37.27,1386441,33.1798807613465,33.7611994269766,32.7228748565204,33.331917950819,1550245.50781154,0.0,1.0
2014-09-26,38.57,38.67,37.05,37.21,1204500,34.4945552820791,34.5839889229453,33.1351639409134,33.2782577662993,1346808.63748187,0.0,1.0
2014-09-29,38.69,39.259,38.04,38.2,1434894,34.6018756511185,35.110753067647,34.0205569854884,34.1636508108743,1604423.10757236,0.0,1.0
2014-09-30,37.39,38.8499,37.04,38.68,1982483,33.4392383198584,34.7448800428635,33.1262205768268,34.5929322870319,2216708.36700786,0.0,1.0
2014-10-01,35.3,37.77,34.92,37.47,2914809,31.5700752257556,33.7790861551498,31.2302273904642,33.5107852325513,3259186.33276039,0.0,1.0
2014-10-02,33.25,35.18,32.17,35.08,3763530,29.7366855879992,31.4627548567162,28.7708022666447,31.37332121585,4208181.57859871,0.0,1.0
2014-10-03,34.27,34.38,32.87,33.6,1720779,30.6489087248341,30.7472857297869,29.3968377527078,30.0497033310308,1924084.69937519,0.0,1.0
2014-10-06,32.65,34.43,32.185,34.33,1619689,29.2000837428022,30.79200255022,28.7842173127746,30.7025689093538,1811051.1708048,0.0,1.0
2014-10-07,32.49,33.14,32.26,32.44,1407503,29.0569899174164,29.6383085830464,28.8512925434242,29.0122730969833,1573795.92999721,0.0,1.0
2014-10-08,32.47,32.75,30.65,32.36,2204048,29.0391031892432,29.2895173836684,27.411410925479,28.9407261842904,2464450.7130134,0.0,1.0
2014-10-09,31.02,32.73,30.59,32.47,1511622,27.7423153966838,29.2716306554952,27.3577507409593,29.0391031892432,1690216.32727905,0.0,1.0
2014-10-10,30.11,31.37,29.18,30.86,1791189,26.9284692648017,28.0553331397154,26.0967364047464,27.5992215712979,2002813.46331466,0.0,1.0
2014-10-13,28.56,30.74,28.42,30.07,1795474,25.5422478313762,27.4919012022585,25.4170407341635,26.8926958084552,2007604.72525871,0.0,1.0
2014-10-14,27.29,29.27,26.99,28.75,2343171,24.4064405923759,26.1772266815259,24.1381396697774,25.7121717490219,2620010.74462186,0.0,1.0
2014-10-15,28.82,29.27,25.92,26.77,2728273,25.7747752976282,26.1772266815259,23.1811997125095,23.9413856598719,3050611.57476843,0.0,1.0
2014-10-16,30.25,30.81,27.56,27.93,1494540,27.0536763620143,27.5545047508648,24.6479114227145,24.9788158939194,1671116.13205658,0.0,1.0
2014-10-17,29.98,31.51,29.5,30.93,1331018,26.8122055316757,28.180540236928,26.3829240555181,27.6618251199042,1488274.42012772,0.0,1.0
2014-10-20,31.11,31.47,30.25,30.25,1252717,27.8228056734633,28.1447667805815,27.0536763620143,27.0536763620143,1400722.35443784,0.0,1.0
2014-10-21,31.91,32.69,31.33,31.47,1510130,28.5382748003926,29.2358571991487,28.0195596833689,28.1447667805815,1688548.05124159,0.0,1.0
2014-10-22,31.57,33.36,31.56,32.17,1330853,28.2342004214477,29.835062592952,28.2252570573611,28.7708022666447,1488089.92579382,0.0,1.0
2014-10-23,32.12,32.73,31.52,32.1,1062780,28.7260854462116,29.2716306554952,28.1894836010146,28.7081987180384,1188344.77687255,0.0,1.0
2014-10-24,31.42,32.09,31.0701,32.08,719570,28.1000499601484,28.6992553539517,27.7871216507577,28.6903119898651,804585.380882383,0.0,1.0
2014-10-27,30.91,31.18,29.48,31.18,1201373,27.643938391731,27.8854092220697,26.3650373273449,27.8854092220697,1343312.19031757,0.0,1.0
2014-10-28,32.21,32.5,31.028,31.18,1301290,28.8065757229911,29.065933281503,27.7494700879531,27.8854092220697,1455034.13189604,0.0,1.0
2014-10-29,34.49,36.16,32.99,32.99,2390323,30.8456627347397,32.3392045372046,29.5041581217472,29.5041581217472,2672733.63451355,0.0,1.0
2014-10-30,34.0,34.66,32.68,34.48,1732142,30.4074378944954,30.9976999242121,29.2269138350621,30.836719370653,1936790.20916988,0.0,1.0
2014-10-31,34.2,34.51,33.2101,34.24,1828164,30.5863051762278,30.8635494629129,29.7010015652936,30.6220786325742,2044156.9663208,0.0,1.0
2014-11-03,34.58,35.6,33.76,34.36,1407869,30.9261530115192,31.8383761483541,30.1927971564167,30.7293990016136,1574205.17197423,0.0,1.0
2014-11-04,33.62,34.6,32.66,34.32,1099173,30.067590059204,30.9440397396924,29.2090271068889,30.6936255452672,1229037.51804638,0.0,1.0
2014-11-05,34.64,35.0699,33.48,33.87,1477242,30.9798131960389,31.3642884181225,29.9423829619914,30.2911741613694,1651774.41697882,0.0,1.0
2014-11-06,34.26,34.98,33.46,34.51,1075977,30.6399653607475,31.2838875749838,29.9244962338182,30.8635494629129,1203100.96914224,0.0,1.0
2014-11-07,35.03,35.23,34.25,34.25,1279242,31.3286043954169,31.5074716771493,30.6310219966609,30.6310219966609,1430381.21629687,0.0,1.0
2014-11-10,34.28,35.68,33.88,35.2,1232086,30.6578520889207,31.909923061047,30.3001175254561,31.4806415848894,1377653.85381527,0.0,1.0
2014-11-11,34.27,34.74,33.755,34.34,769651,30.6489087248341,31.0692468369051,30.1883254743734,30.7115122734404,860583.324737699,0.0,1.0
2014-11-12,33.61,34.31,33.23,34.15,1161638,30.0586466951174,30.6846821811806,29.718798859826,30.5415883557947,1298882.60027162,0.0,1.0
2014-11-13,33.01,34.3,32.56,33.45,1121375,29.5220448499204,30.6757388170939,29.1195934660227,29.9155528697316,1253862.62835719,0.0,1.0
2014-11-14,33.35,33.78,32.85,33.07,1037317,29.8261192288654,30.2106838845899,29.3789510245346,29.5757050344401,1159873.38763535,0.0,1.0
2014-11-17,33.98,34.45,32.72,33.2,1134179,30.3895511663222,30.8098892783932,29.2626872914086,29.6919687675661,1268179.38866795,0.0,1.0
2014-11-18,35.18,35.43,33.98,34.08,1426113,31.4627548567162,31.6863389588816,30.3895511663222,30.4789848071884,1594604.65456636,0.0,1.0
2014-11-19,34.15,35.37,34.13,35.28,1122473,30.5415883557947,31.6326787743619,30.5237016276215,31.5521884975823,1255090.35428824,0.0,1.0
2014-11-20,35.06,35.17,33.82,34.07,744283,31.3554344876768,31.4538114926296,30.2464573409364,30.4700414431018,832218.159510932,0.0,1.0
2014-11-21,34.86,36.3,33.35,35.67,2266283,31.1765672059445,32.4644116344172,29.8261192288654,31.9009796969604,2534038.62131866,0.0,1.0
2014-11-24,34.99,35.17,34.23,34.97,691283,31.2928309390705,31.4538114926296,30.6131352684876,31.2749442108972,772956.343166773,0.0,1.0
2014-11-25,33.78,35.31,33.55,35.12,963848,30.2822307972828,31.6538060820621,30.0760462773487,31.4834797395078,1075177.90409686,0.08,1.0
2014-11-26,33.39,33.81,32.94,33.75,568896,29.9326135678293,30.3091244303177,29.529209072306,30.2553371642479,634606.710735602,0.0,1.0
2014-11-28,30.01,32.71,29.05,32.71,1227902,26.902597579232,29.3230245523718,26.0420013221156,29.3230245523718,1369731.63693481,0.0,1.0
2014-12-01,27.88,30.28,27.66,30.0,3035551,24.993149633755,27.144640276546,24.7959296581659,26.8936330348871,3386174.336575,0.0,1.0
2014-12-02,27.25,28.55,27.09,27.95,1928975,24.4283833400224,25.5937741048675,24.284950630503,25.0559014441698,2151782.53993912,0.0,1.0
2014-12-03,28.53,28.86,27.3,27.38,1618908,25.5758450161776,25.8716749795613,24.4732060617472,24.5449224165069,1805901.0449424,0.0,1.0
2014-12-04,26.6,28.06,26.32,28.06,1424218,23.8456879575999,25.1545114319644,23.5946807159409,25.1545114319644,1588723.24704416,0.0,1.0
2014-12-05,26.21,27.0,25.73,26.63,1472462,23.4960707281463,24.2042697313983,23.0657725995881,23.8725815906347,1642539.70234132,0.0,1.0
2014-12-08,23.86,26.2,23.5701,26.03,1661727,21.3894028070802,23.4871061838014,21.1295206665197,23.334708929937,1853665.8820075,0.0,1.0
2014-12-09,24.52,24.59,23.2901,23.73,1640939,21.9810627338477,22.0438145442624,20.8785134248608,21.2728637305957,1830476.75024568,0.0,1.0
2014-12-10,22.15,24.28,21.76,24.08,2132670,19.8564657240916,21.7659136695686,19.5068484946381,21.5866227826693,2379005.46634973,0.0,1.0
2014-12-11,21.96,22.94,21.93,22.15,1285776,19.6861393815373,20.5646647273436,19.6592457485024,19.8564657240916,1434290.4117849,0.0,1.0
2014-12-12,21.54,22.43,21.35,21.62,1204474,19.3096285190489,20.1074729657506,19.1393021764946,19.3813448738086,1343597.57021767,0.0,1.0
2014-12-15,21.39,22.335,21.305,21.66,1713163,19.1751603538745,20.0223097944734,19.0989617269423,19.4172030511885,1911043.03138699,0.0,1.0
2014-12-16,21.37,22.76,21.19,21.23,1300163,19.1572312651845,20.4033029291343,18.9958694669752,19.0317276443551,1450339.19178573,0.0,1.0
2014-12-17,23.32,23.84,21.26,21.42,2118977,20.9053174124522,21.3714737183902,19.05862127739,19.2020539869094,2363730.84728034,0.0,1.0
2014-12-18,23.27,24.63,22.57,23.78,1664117,20.8604946907274,22.0796727216423,20.23297658658,21.3176864523205,1856331.9405466,0.0,1.0
2014-12-19,25.32,25.41,23.29,23.39,2601351,22.6982262814447,22.7789071805493,20.8784237794173,20.9680692228669,2901821.77687797,0.0,1.0
2014-12-22,24.73,25.16,24.17,24.98,1092506,22.1693181650919,22.5547935719253,21.667303681774,22.393431773716,1218696.63193081,0.0,1.0
2014-12-23,25.29,25.34,24.74,25.03,640932,22.6713326484098,22.7161553701346,22.1782827094369,22.4382544954408,714963.276811914,0.0,1.0
2014-12-24,25.45,25.68,24.76,25.13,558156,22.8147653579292,23.0209498778633,22.1962117981268,22.5278999388904,622626.179894639,0.0,1.0
2014-12-26,25.8,25.8999,25.16,25.45,621220,23.1285244100029,23.218080208009,22.5547935719253,22.8147653579292,692974.429145521,0.0,1.0
2014-12-29,25.23,26.28,24.96,25.69,1216864,22.61754538234,23.5588225385611,22.375502685026,23.0299144222083,1357418.68540571,0.0,1.0
2014-12-30,25.02,25.72,24.75,25.22,1610298,22.4292899510958,23.0568080552432,22.1872472537818,22.608580837995,1796296.54116766,0.0,1.0
2014-12-31,24.78,25.27,24.38,24.91,1248644,22.2141408868167,22.6534035597199,21.8555591130182,22.3306799633012,1392869.45543605,0.0,1.0
2015-01-02,25.71,25.94,24.67,24.89,1163737,23.0478435108982,23.2540280308323,22.1155308990221,22.3127508746113,1298155.21594688,0.0,1.0
2015-01-05,23.09,25.22,23.0,24.17,1378914,20.6991328925181,22.608580837995,20.6184519934134,21.667303681774,1538186.3784018,0.0,1.0
2015-01-06,21.74,23.47,21.35,23.09,1562215,19.4889194059481,21.0397855776266,19.1393021764946,20.6991328925181,1742659.68228256,0.0,1.0
2015-01-07,21.44,22.22,21.325,22.18,1452049,19.2199830755993,19.9192175345063,19.1168908156322,19.8833593571265,1619768.88520383,0.0,1.0
2015-01-08,22.13,22.56,21.37,21.51,2150576,19.8385366354017,20.2240120422351,19.1572312651845,19.282734886014,2398979.71078532,0.0,1.0
2015-01-09,22.89,23.1,21.9,22.22,1223993,20.5198420056188,20.708097436863,19.6323521154675,19.9192175345063,1365371.12529074,0.0,1.0
2015-01-12,22.31,23.02,21.56,23.02,1339435,19.999898433611,20.6363810821033,19.3275576077388,20.6363810821033,1494147.33025745,0.0,1.0
2015-01-13,22.24,23.04,21.8201,22.73,933580,19.9371466231963,20.6543101707933,19.5607254061513,20.3764092960994,1041413.77863185,0.0,1.0
2015-01-14,21.84,22.27,21.1,21.9,1357843,19.5785648493978,19.9640402562312,18.9151885678706,19.6323521154675,1514681.55853682,0.0,1.0
2015-01-15,20.5,21.99,20.39,21.62,1322296,18.3773159071728,19.7130330145722,18.2787059193782,19.3813448738086,1475028.67866683,0.0,1.0
2015-01-16,21.39,21.47,20.3101,20.35,1147936,19.1751603538745,19.2468767086342,18.207079210062,18.2428477419984,1280529.11093589,0.0,1.0
2015-01-20,21.72,21.74,20.71,21.34,945779,19.4709903172582,19.4889194059481,18.565571338417,19.1303376321497,1055021.83223789,0.0,1.0
2015-01-21,21.67,22.39,21.34,21.85,988041,19.4261675955334,20.0716147883707,19.1303376321497,19.5875293937427,1102165.33264765,0.0,1.0
2015-01-22,22.28,22.4,21.47,21.78,1052629,19.9730048005761,20.0805793327157,19.2468767086342,19.524777583328,1174213.61253183,0.0,1.0
2015-01-23,23.24,23.545,22.11,22.32,977362,20.8336010576925,21.1070196602139,19.8206075467118,20.008862977956,1090252.84765224,0.0,1.0
2015-01-26,24.55,24.61,22.74,22.74,1155848,22.0079563668826,22.0617436329523,20.3853738404444,20.3853738404444,1289354.99175653,0.0,1.0
2015-01-27,24.79,25.19,23.54,24.1,1105510,22.2231054311617,22.5816872049602,21.1025373880414,21.6045518713593,1233202.66759709,0.0,1.0
2015-01-28,24.25,24.93,23.87,24.82,1042559,21.7390200365337,22.3486090519911,21.3983673514251,22.2499990641966,1162980.47048634,0.0,1.0
2015-01-29,23.34,24.49,22.6,24.49,1537121,20.9232465011421,21.9541691008128,20.2598702196149,21.9541691008128,1714667.18312771,0.0,1.0
2015-01-30,23.41,24.025,23.0,23.13,1125556,20.9859983115569,21.537317788772,20.6184519934134,20.7349910698979,1255564.09415556,0.0,1.0
2015-02-02,25.19,25.26,23.57,23.57,1269294,22.5816872049602,22.6444390153749,21.1294310210763,21.1294310210763,1415904.64741611,0.0,1.0
2015-02-03,25.3,26.04,24.51,24.94,1516417,22.6802971927547,23.343673474282,21.9720981895027,22.3575735963361,1691571.75384174,0.0,1.0
2015-02-04,24.55,25.41,24.01,25.0,1783302,22.0079563668826,22.7789071805493,21.5238709722546,22.4113608624059,1989283.483217,0.0,1.0
2015-02-05,26.47,27.29,25.05,25.44,2731395,23.7291488811153,24.4642415174023,22.4561835841307,22.8058008135842,3046886.59556347,0.0,1.0
2015-02-06,26.53,27.154,25.65,26.83,1963838,23.7829361471851,24.3423237143108,22.9940562448284,24.051872477534,2190672.41393433,0.0,1.0
2015-02-09,26.9,27.37,26.44,27.37,1399822,24.1146242879487,24.535957872162,23.7022552480805,24.535957872162,1561509.37084341,0.0,1.0
2015-02-10,25.53,27.02,25.23,27.02,1153577,22.8864817126889,24.2221988200883,22.61754538234,24.2221988200883,1286821.67839156,0.0,1.0
2015-02-11,25.14,25.66,24.01,25.1,1266854,22.5368644832353,23.0030207891734,21.5238709722546,22.5010063058555,1413182.81359377,0.0,1.0
2015-02-12,26.06,26.91,25.24,25.59,1133144,23.3616025629719,24.1235888322937,22.626509926685,22.9402689787587,1264028.55114078,0.0,1.0
2015-02-13,25.5,26.47,24.96,26.28,915380,22.859588079654,23.7291488811153,22.375502685026,23.5588225385611,1021111.57553077,0.0,1.0
2015-02-17,25.54,25.71,24.66,25.16,572946,22.8954462570338,23.0478435108982,22.1065663546772,22.5547935719253,639124.508678424,0.0,1.0
2015-02-18,25.09,25.77,24.87,25.37,720803,22.4920417615105,23.101630776968,22.2948217859214,22.7430490031695,804059.829772674,0.0,1.0
2015-02-19,25.02,25.55,24.26,24.42,680657,22.4292899510958,22.9044108013788,21.7479845808787,21.8914172903981,759276.739349833,0.0,1.0
2015-02-20,25.01,25.38,24.55,25.03,707741,22.4203254067508,22.7520135475144,22.0079563668826,22.4382544954408,789489.094777827,0.0,1.0
2015-02-23,24.78,25.46,24.42,24.88,908257,22.2141408868167,22.8237299022741,21.8914172903981,22.3037863302663,1013165.82867973,0.0,1.0
2015-02-24,24.845,25.06,24.37,24.87,793099,22.272410425059,22.4651481284757,21.8465945686733,22.2948217859214,884706.427321856,0.0,1.0
2015-02-25,23.39,25.059,22.305,24.72,2119645,21.0397855776266,22.5410853693778,20.0638057849065,22.2361479041868,2356416.43623598,0.08,1.0
2015-02-26,23.23,23.4675,22.5,23.21,650966,20.8958622902209,21.1094984199638,20.2392122914322,20.8778718792952,723681.079534916,0.0,1.0
2015-02-27,23.25,23.57,22.6,23.28,708239,20.9138527011466,21.2016992759581,20.3291643460608,20.9408383175352,787351.665200225,0.0,1.0
2015-03-02,23.49,23.82,22.87,23.23,832015,21.1297376322552,21.4265794125296,20.572034893558,20.8958622902209,924953.858403118,0.0,1.0
2015-03-03,23.44,24.18,23.29,23.44,782232,21.0847616049409,21.7504068091925,20.949833522998,21.0847616049409,869609.930790175,0.0,1.0
2015-03-04,24.1,24.25,22.93,23.4,919389,21.6784451654896,21.8133732474325,20.6260061263351,21.0487807830895,1022087.8264495,0.0,1.0
2015-03-05,25.99,26.16,24.0,24.26,1362536,23.3785389979699,23.5314574908385,21.588493110861,21.8223684528953,1514735.82857659,0.0,1.0
2015-03-06,25.58,26.04,25.27,25.66,1108027,23.0097355739927,23.4235150252842,22.7308842046441,23.0816972176956,1231797.3220012,0.0,1.0
2015-03-09,29.41,30.2,26.97,26.97,4953517,26.4548992662676,27.1655204978334,24.2600691333301,24.2600691333301,5506841.41730069,0.0,1.0
2015-03-10,27.96,29.04,27.91,29.0,2140996,25.1505944741531,26.1220766641418,25.1056184468388,26.0860958422904,2380152.41435027,0.0,1.0
2015-03-11,28.43,28.46,27.53,27.8,909838,25.5733691309074,25.600354747296,24.7638006392502,25.0066711867473,1011469.94780356,0.0,1.0
2015-03-12,28.16,29.08,28.06,28.5,946368,25.3304985834103,26.1580574859933,25.2405465287817,25.6363355691475,1052080.47098819,0.0,1.0
2015-03-13,28.06,28.13,26.88,27.85,971476,25.2405465287817,25.3035129670217,24.1791122841643,25.0516472140616,1079993.11856881,0.0,1.0
2015-03-16,26.83,28.284,26.43,28.03,1472412,24.13413625685,25.4420391311497,23.7743280383357,25.2135609123931,1636885.34528711,0.0,1.0
2015-03-17,26.78,27.25,26.01,26.68,869402,24.0891602295358,24.5119348862901,23.3965294088956,23.9992081749072,966517.111354224,0.0,1.0
2015-03-18,27.81,28.23,25.83,26.5,1256805,25.0156663922102,25.3934650216503,23.2346157105642,23.8372944765757,1397194.32223016,0.0,1.0
2015-03-19,28.04,28.14,27.01,27.28,694758,25.222556117856,25.3125081724845,24.2960499551815,24.5389205026787,772364.792409309,0.0,1.0
2015-03-20,27.68,28.43,27.68,28.18,1271392,24.898728721193,25.5733691309074,24.898728721193,25.348488994336,1413410.7389204,0.0,1.0
2015-03-23,26.92,27.98,26.771,27.57,1147342,24.2150931060158,25.1685848850788,24.0810645446192,24.7997814611016,1275503.93900104,0.0,1.0
2015-03-24,26.62,26.91,26.04,26.85,1486856,23.94523694213,24.2060979005529,23.4235150252842,24.1521266677758,1652942.78839904,0.0,1.0
2015-03-25,26.95,27.46,26.61,26.75,972849,24.2420787224044,24.7008342010101,23.9362417366672,24.0621746131472,1081519.48726118,0.0,1.0
2015-03-26,26.94,27.88,26.38,27.06,633779,24.2330835169415,25.0786328304502,23.7293520110214,24.3410259824958,704574.234148265,0.0,1.0
2015-03-27,26.84,27.04,26.242,26.96,505262,24.1431314623129,24.3230355715701,23.605218175634,24.2510739278672,561701.455387794,0.0,1.0
2015-03-30,27.66,27.91,26.77,27.04,691718,24.8807383102673,25.1056184468388,24.0801650240729,24.3230355715701,768985.214241195,0.0,1.0
2015-03-31,28.55,28.67,27.28,27.39,1070237,25.6813115964618,25.7892540620161,24.5389205026787,24.6378677627701,1189786.05260215,0.0,1.0
2015-04-01,29.69,30.1801,28.26,28.26,1344511,26.7067650192276,27.1476200389624,25.4204506380388,25.4204506380388,1494697.37578702,0.0,1.0
2015-04-02,29.3,30.05,29.0,29.58,663509,26.3559520061762,27.0305924158906,26.0860958422904,26.6078177591362,737625.17458843,0.0,1.0
2015-04-06,30.0,30.625,29.14,29.2,1023432,26.9856163885763,27.5478167300049,26.2120287187704,26.2659999515476,1137752.77754995,0.0,1.0
2015-04-07,29.46,30.55,29.33,29.88,678331,26.4998752935819,27.4803526890335,26.3829376225647,26.877673923022,754102.841564689,0.0,1.0
2015-04-08,29.08,29.96,28.8,29.58,635080,26.1580574859933,26.9496355667248,25.9061917330332,26.6078177591362,706020.560199817,0.0,1.0
2015-04-09,28.99,29.62,28.83,29.08,651610,26.0771006368275,26.6437985809876,25.9331773494218,26.1580574859933,724397.016488952,0.0,1.0
2015-04-10,30.07,30.15,28.7782,29.14,503528,27.0485828268163,27.1205444705191,25.8865821851242,26.2120287187704,559773.761787954,0.0,1.0
2015-04-13,30.31,30.66,29.8,30.32,702013,27.2644677579249,27.5792999491249,26.8057122793191,27.2734629633878,780430.200175654,0.0,1.0
2015-04-14,30.05,30.54,29.94,30.38,490110,27.0305924158906,27.4713574835706,26.9316451557991,27.3274341961649,544856.92630776,0.0,1.0
2015-04-15,30.13,30.81,29.98,30.29,685297,27.1025540595934,27.7142280310678,26.9676259776506,27.2464773469992,761846.967064394,0.0,1.0
2015-04-16,30.14,30.49,29.57,29.84,728778,27.1115492650563,27.4263814562563,26.5988225536733,26.8416931011705,810184.940198562,0.0,1.0
2015-04-17,30.55,30.62,29.2951,29.89,762995,27.4803526890335,27.5433191272735,26.3515443554994,26.8866691284848,848224.093546734,0.0,1.0
2015-04-20,31.01,31.67,30.65,30.72,1005038,27.894132140325,28.4878157008737,27.5703047436621,27.6332711819021,1117304.10622615,0.0,1.0
2015-04-21,30.61,31.2799,30.1,31.01,954764,27.5343239218107,28.1369127357676,27.0755684432049,27.894132140325,1061414.33227092,0.0,1.0
2015-04-22,30.59,31.11,30.22,30.63,995158,27.5163335108849,27.9840841949536,27.1835109087592,27.5523143327364,1106320.47717977,0.0,1.0
2015-04-23,31.33,31.33,30.49,30.72,556301,28.1819787151365,28.1819787151365,27.4263814562563,27.6332711819021,618441.682401774,0.0,1.0
2015-04-24,31.77,31.905,31.049,31.48,662384,28.5777677555023,28.6992030292509,27.9292134416302,28.3169067970794,736374.508325558,0.0,1.0
2015-04-27,30.8,31.99,30.32,31.72,945647,27.705232825605,28.7756622756852,27.2734629633878,28.532791728188,1051278.93287661,0.0,1.0
2015-04-28,32.15,32.16,30.4575,30.67,1605590,28.9195855630909,28.9285807685538,27.3971470385021,27.5882951545878,1784939.77333757,0.0,1.0
2015-04-29,31.1,32.77,30.34,30.7,1935999,27.9750889894907,29.4772883017881,27.2914533743135,27.6152807709764,2152256.5637814,0.0,1.0
2015-04-30,31.14,31.57,30.64,31.35,654092,28.0110698113422,28.3978636462451,27.5613095381992,28.1999691260622,727156.264190683,0.0,1.0
2015-05-01,31.02,31.29,30.56,31.18,524507,27.9031273457879,28.145997893285,27.4893478944964,28.0470506331936,583096.186257991,0.0,1.0
2015-05-04,29.89,31.24,29.84,30.92,688063,26.8866691284848,28.1010218659708,26.8416931011705,27.8131752911593,764921.938516041,0.0,1.0
2015-05-05,29.8,30.83,29.68,30.25,737872,26.8057122793191,27.7322184419935,26.6977698137648,27.2104965251477,820294.770415947,0.0,1.0
2015-05-06,31.0,31.32,30.15,30.18,851355,27.8851369348621,28.1729835096736,27.1205444705191,27.1475300869077,946454.20109107,0.0,1.0
2015-05-07,30.55,30.9,29.97,30.86,547588,27.4803526890335,27.7951848802336,26.9586307721877,27.7592040583821,608755.411158748,0.0,1.0
2015-05-08,31.545,31.75,30.07,30.82,578592,28.375375632588,28.5597773445766,27.0485828268163,27.7232232365307,643222.661660156,0.0,1.0
2015-05-11,31.83,32.4,31.55,31.72,702287,28.6317389882794,29.1444656996624,28.3798732353194,28.532791728188,780734.806892123,0.0,1.0
2015-05-12,31.24,31.8,30.85,31.71,518887,28.1010218659708,28.6047533718908,27.7502088529193,28.5237965227251,576848.413460355,0.0,1.0
2015-05-13,31.88,32.16,31.15,31.69,782560,28.6767150155937,28.9285807685538,28.020065016805,28.5058061117994,869974.569487261,0.0,1.0
2015-05-14,31.87,32.49,31.7,32.06,611856,28.6677198101309,29.2254225488281,28.5148013172623,28.8386287139252,680202.361720758,0.0,1.0
2015-05-15,31.67,32.3992,31.0601,31.89,375125,28.4878157008737,29.1437460832253,27.9391981196939,28.6857102210566,417027.717208787,0.0,1.0
2015-05-18,31.42,31.81,31.07,31.48,517606,28.2629355643022,28.6137485773537,27.9481033731022,28.3169067970794,575424.321475699,0.0,1.0
2015-05-19,32.25,33.55,31.99,32.0,1379020,29.0095376177195,30.1789143278911,28.7756622756852,28.784657481148,1533061.14651186,0.0,1.0
2015-05-20,31.3,32.81,30.88,32.22,895396,28.1549930987479,29.5132691236396,27.7771944693078,28.9825520013309,995414.728098312,0.0,1.0
2015-05-21,32.36,32.9,30.82,31.3,1002826,29.1084848778109,29.5942259728053,27.7232232365307,28.1549930987479,1114845.01842751,0.0,1.0
2015-05-22,32.36,32.61,31.8,32.08,481007,29.1084848778109,29.3333650143824,28.6047533718908,28.8566191248509,534737.090760273,0.0,1.0
2015-05-26,31.68,32.35,31.43,32.02,590354,28.4968109063365,29.0994896723481,28.2719307697651,28.8026478920737,656298.516401404,0.0,1.0
2015-05-27,32.19,32.22,31.1,31.5,658296,29.0275280286452,29.0545807108713,28.0446139077622,28.4053163374441,730015.5982655,0.08,1.0
2015-05-28,32.2,32.21,31.23,31.75,812249,29.0365455893873,29.0455631501293,28.1618421974088,28.6307553559952,900741.36813159,0.0,1.0
2015-05-29,32.86,34.045,31.18,33.01,1917335,29.6317045983623,30.7002855462947,28.1167543936986,29.766968009493,2126223.54852586,0.0,1.0
2015-06-01,31.84,32.68,31.78,32.44,553302,28.7119134026736,29.4693885050055,28.6578080382213,29.2529670471963,613582.78122835,0.0,1.0
2015-06-02,31.08,31.98,30.88,31.85,723082,28.0265787862781,28.8381592530623,27.8462275714372,28.7209309634157,801859.860647816,0.0,1.0
2015-06-03,30.52,32.485,30.42,31.2,1415736,27.5215953847236,29.2935460705356,27.4314197773031,28.1347895151827,1569976.67162797,0.0,1.0
2015-06-04,30.45,30.56,29.23,30.38,1183972,27.4584724595293,27.5576656276918,26.3583300489997,27.3953495343349,1312962.60027343,0.0,1.0
2015-06-05,31.3,31.37,29.98,30.36,569283,28.2249651226031,28.2880880477975,27.0346471046531,27.3773144128508,631304.868672116,0.0,1.0
2015-06-08,31.46,31.76,30.78,31.32,488331,28.3692460944759,28.6397729167372,27.7560519640168,28.2430002440872,541533.363588096,0.0,1.0
2015-06-09,31.15,31.97,31.09,31.56,373149,28.0897017114725,28.8291416923202,28.0355963470202,28.4594217018963,413802.59104897,0.0,1.0
2015-06-10,31.55,32.28,31.22,31.5,1134089,28.4504041411543,29.1086860753236,28.1528246366668,28.4053163374441,1257644.98010215,0.0,1.0
2015-06-11,31.52,32.05,31.29,31.7,458041,28.4233514589281,28.9012821782566,28.2159475618611,28.585667552285,507943.348653384,0.0,1.0
2015-06-12,30.32,31.57,30.19,31.42,717229,27.3412441698827,28.4684392626384,27.2240158802361,28.3331758515077,795369.191865613,0.0,1.0
2015-06-15,29.91,30.485,29.81,30.06,857632,26.9715241794588,27.4900339221264,26.8813485720383,27.1067875905895,951068.72527197,0.0,1.0
2015-06-16,31.34,31.42,29.8,29.8,670121,28.2610353655713,28.3331758515077,26.8723310112963,26.8723310112963,743128.900563387,0.0,1.0
2015-06-17,31.33,32.83,30.96,31.37,938128,28.2520178048293,29.6046519161361,27.9183680573736,28.2880880477975,1040334.55036886,0.0,1.0
2015-06-18,31.51,32.14,31.42,31.57,802400,28.4143338981861,28.982440224935,28.3331758515077,28.4684392626384,889819.345777943,0.0,1.0
2015-06-19,31.06,31.74,31.06,31.09,544634,28.008543664794,28.6217377952531,28.008543664794,28.0355963470202,603970.425683481,0.0,1.0
2015-06-22,31.17,31.78,31.06,31.25,448479,28.1077368329565,28.6578080382213,28.008543664794,28.1798773188929,497339.594186375,0.0,1.0
2015-06-23,30.92,31.4057,30.56,31.28,477668,27.8822978144054,28.3202807396466,27.5576656276918,28.2069300011191,529708.658099525,0.0,1.0
2015-06-24,30.94,31.22,30.44,30.92,484716,27.9003329358895,28.1528246366668,27.4494548987872,27.8822978144054,537524.518953267,0.0,1.0
2015-06-25,28.52,31.1,28.23,31.1,1264269,25.7180832363144,28.0446139077622,25.4565739747951,28.0446139077622,1402007.74484962,0.0,1.0
2015-06-26,27.62,28.9,26.88,28.17,3278023,24.9065027695303,26.0607505445122,24.2392032746189,25.4024686103428,3635154.88697041,0.0,1.0
2015-06-29,26.71,27.93,26.66,27.31,1236731,24.0859047420041,25.1860471525337,24.0408169382939,24.6269583865269,1371469.55299514,0.0,1.0
2015-06-30,27.55,27.67,26.5947,26.94,1159896,24.843379844336,24.9515905732405,23.9819322666484,24.2933086390712,1286263.58411073,0.0,1.0
2015-07-01,26.91,28.16,26.18,27.8,940415,24.2662559568451,25.3934510496008,23.6079740226757,25.0688188628871,1042870.7129359,0.0,1.0
2015-07-02,26.46,27.81,26.37,27.09,579745,23.860465723453,25.0778364236292,23.7793076767746,24.4285720502019,642906.675745307,0.0,1.0
2015-07-06,26.65,26.69,25.51,26.02,809578,24.0317993775519,24.0678696205201,23.0037974529587,23.463693050803,897779.369785911,0.0,1.0
2015-07-07,26.9,27.16,25.59,26.65,768259,24.257238396103,24.4916949753962,23.075937938895,24.0317993775519,851958.774636114,0.0,1.0
2015-07-08,25.07,27.0,24.67,26.63,1029268,22.6070247803086,24.3474140035235,22.2463223506268,24.0137642560678,1141404.01095485,0.0,1.0
2015-07-09,26.84,27.19,25.41,25.55,891394,24.2031330316507,24.5187476576223,22.9136218455382,23.0398676959268,988509.005371866,0.0,1.0
2015-07-10,26.26,27.3,26.22,27.2,438197,23.6801145086121,24.6179408257848,23.6440442656439,24.5277652183644,485937.397634419,0.0,1.0
2015-07-13,26.61,26.85,26.17,26.43,382171,23.9957291345837,24.2121505923928,23.5989564619337,23.8334130412269,423807.513952271,0.0,1.0
2015-07-14,27.23,27.5,26.626,26.67,850301,24.5548179005905,24.7982920406258,24.010157231771,24.049834499036,942939.032320952,0.0,1.0
2015-07-15,26.05,27.33,25.8,26.99,625439,23.4907457330291,24.644993508011,23.265306714478,24.3383964427814,693578.91550849,0.0,1.0
2015-07-16,26.11,27.02,26.06,26.4,527853,23.5448510974814,24.3654491250076,23.4997632937712,23.8063603590007,585361.180367553,0.0,1.0
2015-07-17,25.58,26.25,25.1,26.12,831776,23.066920378153,23.67109694787,22.6340774625348,23.5538686582235,922395.782843712,0.0,1.0
2015-07-20,25.27,25.53,24.65,25.48,625191,22.7873759951496,23.0218325744428,22.2282872291427,22.9767447707325,693303.896568117,0.0,1.0
2015-07-21,25.03,26.03,24.9,25.17,751864,22.5709545373405,23.472710611545,22.4537262476939,22.6972003877291,833777.582993503,0.0,1.0
2015-07-22,24.51,24.95,23.95,24.95,646916,22.1020413787541,22.4988140514041,21.5970579771995,22.4988140514041,717395.777534003,0.0,1.0
2015-07-23,23.76,24.42,23.15,23.18,1403133,21.4257243231007,22.0208833320757,20.8756531178359,20.902705800062,1556000.6082994,0.0,1.0
2015-07-24,22.78,24.24,22.6,23.75,1686229,20.5420033703802,21.8585672387189,20.3796872770234,21.4167067623586,1869939.16452118,0.0,1.0
2015-07-27,22.82,23.33,21.89,22.5,1457682,20.5780736133484,21.0379692111927,19.7394404643381,20.2895116696029,1616492.57676007,0.0,1.0
2015-07-28,23.65,23.98,22.37,23.08,1016331,21.3265311549382,21.6241106594257,20.1722833799563,20.8125301926415,1127057.55921466,0.0,1.0
2015-07-29,23.92,24.13,21.745,22.64,1313105,21.5700052949734,21.7593740705564,19.6086858335784,20.4157575199915,1456164.29715572,0.0,1.0
2015-07-30,22.86,24.99,22.22,23.91,1281430,20.6141438563165,22.5348842943723,20.0370199688256,21.5609877342313,1421038.39015483,0.0,1.0
2015-07-31,22.45,23.1,22.3,22.86,1133393,20.2444238658927,20.8305653141256,20.109160454762,20.6141438563165,1256873.15275336,0.0,1.0
2015-08-03,21.58,22.45,21.25,22.22,1047313,19.4598960813347,20.2444238658927,19.1623165768472,20.0370199688256,1161414.96570879,0.0,1.0
2015-08-04,21.09,21.89,20.82,21.58,672043,19.0180356049744,19.7394404643381,18.7745614649392,19.4598960813347,745260.297351256,0.0,1.0
2015-08-05,20.41,21.78,20.15,21.24,1004633,18.4048414745153,19.6402472961756,18.1703848952221,19.1532990161051,1114085.09322898,0.0,1.0
2015-08-06,20.98,21.15,19.86,20.83,684433,18.9188424368119,19.0721409694267,17.9088756337028,18.7835790256813,759000.154896357,0.0,1.0
2015-08-07,19.86,20.82,19.52,20.74,1421731,17.9088756337028,18.7745614649392,17.6022785684733,18.7024209790028,1576624.81093248,0.0,1.0
2015-08-10,20.9,20.96,19.46,20.05,753055,18.8467019508756,18.9008073153279,17.548173204021,18.0802092878017,835098.339275684,0.0,1.0
2015-08-11,20.5,20.73,19.69,20.62,1307552,18.4859995211938,18.6934034182608,17.755577101088,18.5942102500983,1450006.31257557,0.0,1.0
2015-08-12,21.85,21.96,20.03,20.51,1160675,19.7033702213699,19.8025633895324,18.0621741663176,18.4950170819358,1287127.45408875,0.0,1.0
2015-08-13,23.5,24.33,22.24,22.24,1697720,21.1912677438075,21.9397252853973,20.0550550903097,20.0550550903097,1882682.07840744,0.0,1.0
2015-08-14,23.42,23.625,22.89,23.48,907989,21.1191272578711,21.303987253083,20.6411965385427,21.1732326223234,1006911.98648251,0.0,1.0
2015-08-17,22.58,23.38,22.57,23.38,891278,20.3616521555393,21.0830570149029,20.3526345947972,21.0830570149029,988380.367480399,0.0,1.0
2015-08-18,21.74,22.52,21.61,22.47,789319,19.6041770532074,20.307546791087,19.4869487635608,20.2624589873768,875313.205620764,0.0,1.0
2015-08-19,21.08,21.82,20.851,21.82,719533,19.0090180442324,19.6763175391438,18.8025159032396,19.6763175391438,797924.206537439,0.0,1.0
2015-08-20,19.54,21.57,19.54,21.05,1067817,17.6203136899574,19.4508785205926,17.6203136899574,18.9819653620063,1184152.82197229,0.0,1.0
2015-08-21,18.83,19.87,18.57,18.95,1474024,16.9800668772721,17.9178931944449,16.7456102979789,17.0882776061767,1634614.99419365,0.0,1.0
2015-08-24,18.15,19.4,17.13,17.77,1276697,16.366872746813,17.4940678395687,15.4470815511243,16.0242054386153,1415789.74239365,0.0,1.0
2015-08-25,17.59,19.13,17.52,19.12,965151,15.8618893452584,17.2505936995335,15.7987664200641,17.2415761387914,1070301.63434313,0.0,1.0
2015-08-26,18.19,18.28,17.4,17.87,748676,16.5111537186857,16.5928471675412,15.7940667787318,16.220688122755,824801.020693546,0.12,1.0
2015-08-27,19.73,19.8,18.258,18.5,973715,17.9090193991022,17.9725587482121,16.572877657821,16.7925422647436,1072721.87951078,0.0,1.0
2015-08-28,20.55,21.36,19.51,19.63,1521620,18.6533374886747,19.3885785283742,17.7093243018999,17.8182489003739,1676337.60012036,0.0,1.0
2015-08-31,21.26,21.47,20.07,20.72,638529,19.2978080296459,19.4884260769754,18.2176390947786,18.8076473365128,703454.325959998,0.0,1.0
2015-09-01,20.21,20.93,19.975,20.61,616939,18.3447177929983,18.9982653838424,18.1314071209867,18.7077997879117,679669.064996946,0.0,1.0
2015-09-02,20.23,20.59,19.46,20.59,521069,18.362871892744,18.689645688166,17.6639390525357,18.689645688166,574051.048853928,0.0,1.0
2015-09-03,20.4,21.06,20.2,20.4,396357,18.5171817405821,19.1162670321892,18.3356407431254,18.5171817405821,436658.391826413,0.0,1.0
2015-09-04,19.71,20.29,19.45,20.04,512584,17.8908652993566,18.417334191981,17.6548620026629,18.1904079451601,564703.29807711,0.0,1.0
2015-09-08,20.46,20.79,19.71,20.13,760035,18.5716440398191,18.8711866856227,17.8908652993566,18.2721013940156,837314.99842765,0.0,1.0
2015-09-09,20.49,21.8,20.39,20.79,1196898,18.5988751894376,19.7879687227789,18.5081046907093,18.8711866856227,1318598.02112805,0.0,1.0
2015-09-10,20.6,21.08,20.19,20.53,476318,18.6987227380388,19.1344211319349,18.3265636932526,18.635183388929,524749.78839272,0.0,1.0
2015-09-11,20.67,20.69,20.21,20.35,367161,18.7622620871487,18.7804161868943,18.3447177929983,18.471796491218,404493.756389762,0.0,1.0
2015-09-14,20.19,20.765,20.13,20.62,492756,18.3265636932526,18.8484940609406,18.2721013940156,18.7168768377845,542859.196438604,0.0,1.0
2015-09-15,21.0,21.24,20.28,20.32,543102,19.0618047329522,19.2796539299002,18.4082571421081,18.4445653415995,598324.353846931,0.0,1.0
2015-09-16,21.26,21.62,21.04,21.04,804786,19.2978080296459,19.6245818250679,19.0981129324435,19.0981129324435,886616.258888857,0.0,1.0
2015-09-17,21.12,21.75,20.71,20.97,633586,19.1707293314262,19.7425834734148,18.79857028664,19.0345735833337,698008.724063734,0.0,1.0
2015-09-18,20.59,21.07,20.152,20.7,1130600,18.689645688166,19.125344082062,18.2920709037358,18.7894932367672,1245558.8719234,0.0,1.0
2015-09-21,20.94,21.37,20.37,20.82,1034228,19.0073424337152,19.3976555782471,18.4899505909636,18.8984178352412,1139387.8126584,0.0,1.0
2015-09-22,21.15,21.38,20.11,20.5,955597,19.1979604810447,19.4067326281199,18.2539472942699,18.6079522393105,1052761.64986147,0.0,1.0
2015-09-23,20.64,21.5,20.55,21.31,1349803,18.7350309375302,19.5156572265939,18.6533374886747,19.3431932790101,1487050.32902778,0.0,1.0
2015-09-24,20.02,20.49,19.62,20.33,955558,18.1722538454144,18.5988751894376,17.8091718505011,18.4536423914723,1052718.68435997,0.0,1.0
2015-09-25,19.03,20.35,18.98,20.35,827396,17.2736259080038,18.471796491218,17.2282406586397,18.471796491218,911525.232968275,0.0,1.0
2015-09-28,18.26,19.07,17.78,18.66,1011024,16.5746930677956,17.3099341074952,16.1389946738995,16.937775062709,1113824.44094063,0.0,1.0
2015-09-29,18.65,19.09,18.33,18.38,881435,16.9286980128361,17.3280882072408,16.6382324169054,16.6836176662696,971058.892865558,0.0,1.0
2015-09-30,19.46,19.74,18.73,18.73,867318,17.6639390525357,17.9180964489751,17.0013144118188,17.0013144118188,955506.482999166,0.0,1.0
2015-10-01,19.16,20.73,19.02,19.69,1283984,17.3916275563507,18.8167243863857,17.264548858131,17.8727111996109,1414538.88431602,0.0,1.0
2015-10-02,20.78,20.84,18.59,19.16,846956,18.8621096357498,18.9165719349868,16.8742357135991,17.3916275563507,933074.084493857,0.0,1.0
2015-10-05,20.87,21.49,20.61,21.09,831454,18.9438030846054,19.5065801767211,18.7077997879117,19.1434981818077,915995.848484162,0.0,1.0
2015-10-06,21.98,22.35,20.8,20.89,995726,19.95135562049,20.2872064657848,18.8802637354955,18.961957184351,1096970.94755421,0.0,1.0
2015-10-07,21.59,23.65,21.3,22.6,1340876,19.5973506754494,21.4672229492533,19.3341162291372,20.5141327126057,1477215.63590055,0.0,1.0
2015-10-08,22.11,22.25,21.18,21.45,892645,20.0693572688368,20.1964359670565,19.2251916306632,19.4702719772297,983408.720350311,0.0,1.0
2015-10-09,22.22,22.314,21.32,22.21,824082,20.169204817438,20.2545290862426,19.3522703288829,20.1601277675652,907874.267019614,0.0,1.0
2015-10-12,21.21,22.91,20.605,21.95,655088,19.2524227802817,20.7955212586636,18.7032612629752,19.9241244708715,721697.037228511,0.0,1.0
2015-10-13,20.53,21.72,20.52,21.18,801209,18.635183388929,19.7153523237963,18.6261063390561,19.2251916306632,882675.5512249,0.0,1.0
2015-10-14,20.8,21.15,20.16,20.45,648013,18.8802637354955,19.1979604810447,18.2993325436341,18.5625669899463,713902.654583139,0.0,1.0
2015-10-15,20.86,21.138,19.66,20.63,830136,18.9347260347325,19.1870680211973,17.8454800499924,18.7259538876573,914543.834869098,0.0,1.0
2015-10-16,20.83,21.06,20.23,21.01,598367,18.907494885114,19.1162670321892,18.362871892744,19.070881782825,659208.672842904,0.0,1.0
2015-10-19,19.66,20.84,19.52,20.62,637351,17.8454800499924,18.9165719349868,17.7184013517727,18.7168768377845,702156.54747855,0.0,1.0
2015-10-20,19.93,20.3,19.51,19.53,609906,18.0905603965589,18.4264112418538,17.7093243018999,17.7274784016455,671920.952891661,0.0,1.0
2015-10-21,18.95,20.11,18.91,19.99,711322,17.2010095090212,18.2539472942699,17.1647013095298,18.1450226957959,783648.883685027,0.0,1.0
2015-10-22,19.76,20.06,19.0,19.06,756136,17.9362505487207,18.2085620449058,17.2463947583853,17.3008570576223,833019.549956369,0.0,1.0
2015-10-23,19.8,20.15,19.22,19.76,651540,17.9725587482121,18.2902554937613,17.4460898555877,17.9362505487207,717788.278270802,0.0,1.0
2015-10-26,19.25,19.85,19.015,19.55,691283,17.4733210052062,18.0179439975762,17.2600103331946,17.7456325013912,761572.327666567,0.0,1.0
2015-10-27,18.82,19.205,18.52,18.95,807891,17.0830078606743,17.4324742807784,16.8106963644893,17.2010095090212,890036.973816615,0.0,1.0
2015-10-28,20.61,20.76,18.8,18.93,1236026,18.7077997879117,18.8439555360042,17.0648537609286,17.1828554092755,1361704.53761541,0.0,1.0
2015-10-29,20.47,20.895,20.16,20.41,685904,18.580721089692,18.9664957092874,18.2993325436341,18.526258790455,755646.393497032,0.0,1.0
2015-10-30,20.51,20.65,19.68,20.5,719860,18.6170292891833,18.744107987403,17.8636341497381,18.6079522393105,793055.023476718,0.0,1.0
2015-11-02,20.88,21.57,20.33,20.33,986455,18.9528801344782,19.5791965757038,18.4536423914723,18.4536423914723,1086757.27667008,0.0,1.0
2015-11-03,22.66,23.05,20.28,21.0,1597914,20.5685950118427,20.9225999568832,18.4082571421081,19.0618047329522,1760389.13786538,0.0,1.0
2015-11-04,22.12,22.822,20.9,22.66,1043354,20.0784343187097,20.7156432197826,18.9710342342239,20.5685950118427,1149441.74001129,0.0,1.0
2015-11-05,21.84,22.15,20.13,21.87,877189,19.8242769222703,20.1056654683282,18.2721013940156,19.8515080718888,966381.161598807,0.0,1.0
2015-11-06,21.93,22.08,21.175,21.63,582031,19.9059703711258,20.0421261192183,19.2206531057268,19.6336588749408,641211.636108656,0.0,1.0
2015-11-09,21.73,22.12,21.37,21.86,508218,19.7244293736691,20.0784343187097,19.3976555782471,19.842431022016,559893.365267261,0.0,1.0
2015-11-10,21.6,21.87,21.08,21.44,776188,19.6064277253223,19.8515080718888,19.1344211319349,19.4611949273569,855110.427808664,0.0,1.0
2015-11-11,20.11,21.64,20.06,21.64,1045755,18.2539472942699,19.6427359248136,18.2085620449058,19.6427359248136,1152086.87255285,0.0,1.0
2015-11-12,19.7,20.32,19.39,19.58,603751,17.8817882494837,18.4445653415995,17.6003997034259,17.7728636510097,665140.115410069,0.0,1.0
2015-11-13,19.89,20.27,19.43,19.73,529329,18.0542521970676,18.3991800922353,17.6367079029172,17.9090193991022,583150.92173743,0.0,1.0
2015-11-16,20.04,20.62,19.525,20.02,639509,18.1904079451601,18.7168768377845,17.7229398767091,18.1722538454144,704533.971895329,0.0,1.0
2015-11-17,19.53,20.53,19.43,19.88,1029668,17.7274784016455,18.635183388929,17.6367079029172,18.0451751471947,1134364.15402054,0.0,1.0
2015-11-18,20.21,20.29,19.25,19.96,798400,18.3447177929983,18.417334191981,17.4733210052062,18.1177915461774,879580.933436794,0.0,1.0
2015-11-19,20.44,20.805,20.02,20.59,549190,18.5534899400735,18.8848022604319,18.1722538454144,18.689645688166,605031.378800291,0.0,1.0
2015-11-20,20.65,20.705,19.92,20.6,737912,18.744107987403,18.7940317617036,18.0814833466861,18.6987227380388,812942.542277319,0.0,1.0
2015-11-23,20.53,20.8475,19.76,20.42,481663,18.635183388929,18.9233797223915,17.9362505487207,18.5353358403278,530638.265458375,0.0,1.0
2015-11-24,22.22,22.38,19.95,20.67,934122,20.278129415912,20.4241465494199,18.2065113342684,18.8635884350541,1023575.22305351,0.12,1.0
2015-11-25,22.18,22.51,21.8,22.01,518935,20.241625132535,20.5427854703951,19.8948344404537,20.0864819281829,568629.160190288,0.0,1.0
2015-11-27,22.56,22.62,21.88,21.88,287035,20.5884158246163,20.6431722496818,19.9678430072077,19.9678430072077,314521.994074825,0.0,1.0
2015-11-30,23.69,24.23,22.61,22.61,1583363,21.619661830016,22.1124696556052,20.6340461788376,20.6340461788376,1734988.722993,0.0,1.0
2015-12-01,24.23,24.42,23.405,24.16,1220463,22.1124696556052,22.2858650016459,21.359568810955,22.0485871596955,1337336.75842508,0.0,1.0
2015-12-02,23.5,24.29,23.21,23.88,803360,21.4462664839753,22.1672260806707,21.1816104294922,21.7930571760566,880291.215914267,0.0,1.0
2015-12-03,23.72,24.25,23.45,23.7,603335,21.6470400425487,22.1307217972937,21.4006361297541,21.6287879008602,661111.457819202,0.0,1.0
2015-12-04,22.71,23.56,22.5,23.42,679005,20.72530688728,21.5010229090408,20.5336593995509,21.3732579172214,744027.754757351,0.0,1.0
2015-12-07,21.42,22.5,21.24,22.16,915533,19.5480437483724,20.5336593995509,19.383774473176,20.2233729908465,1003206.10657692,0.0,1.0
2015-12-08,21.22,21.9275,20.81,20.99,527673,19.3655223314875,20.0111918437178,18.9913534268735,19.1556227020699,578203.926975613,0.0,1.0
2015-12-09,21.81,22.3375,21.17,21.17,490770,19.903960511298,20.3853607483319,19.3198919772663,19.3198919772663,537767.028523007,0.0,1.0
2015-12-10,21.66,22.11,21.48,21.61,589703,19.7670694486343,20.1777426366253,19.6028001734379,19.7214390944131,646174.032685583,0.0,1.0
2015-12-11,21.15,21.6,21.06,21.18,662514,19.3016398355778,19.7123130235688,19.2195051979796,19.3290180481105,725957.546579645,0.0,1.0
2015-12-14,20.53,21.17,20.3101,20.98,734059,18.7358234432346,19.3198919772663,18.5351411453697,19.1464966312256,804353.826009274,0.0,1.0
2015-12-15,21.24,21.56,20.69,20.74,703748,19.383774473176,19.6758087401918,18.8818405767425,18.9274709309638,771140.189475742,0.0,1.0
2015-12-16,21.08,21.44,20.3,21.34,656978,19.2377573396681,19.5662958900609,18.525923813817,19.4750351816185,719891.409142753,0.0,1.0
2015-12-17,20.71,20.99,20.075,20.99,674396,18.900092718431,19.1556227020699,18.3205872198215,19.1556227020699,738977.38852783,0.0,1.0
2015-12-18,20.45,21.34,20.13,20.71,1941556,18.6628148764807,19.4750351816185,18.3707806094648,18.900092718431,2127482.93667302,0.0,1.0
2015-12-21,20.69,20.85,19.82,20.41,848265,18.8818405767425,19.0278577102505,18.0878724132932,18.6263105931037,929496.400452494,0.0,1.0
2015-12-22,21.28,21.38,20.49,20.74,536423,19.420278756553,19.5115394649954,18.6993191598576,18.9274709309638,587791.84290278,0.0,1.0
2015-12-23,22.16,22.16,21.35,21.5,712666,20.2233729908465,20.2233729908465,19.4841612524627,19.6210523151264,780912.193388713,0.0,1.0
2015-12-24,22.16,22.2,21.89,22.2,323285,20.2233729908465,20.2598772742235,19.9769690780519,20.2598772742235,354243.360058808,0.0,1.0
2015-12-28,21.98,22.005,21.41,21.96,576110,20.0591037156501,20.0819188927607,19.5389176775282,20.0408515739616,631279.342262955,0.0,1.0
2015-12-29,22.44,22.79,21.685,22.34,519075,20.4789029744854,20.798315454034,19.7898846257449,20.3876422660429,568782.566845122,0.0,1.0
2015-12-30,22.39,22.68,21.82,22.16,675494,20.4332726202642,20.6979286747473,19.9130865821422,20.2233729908465,740180.53500646,0.0,1.0
2015-12-31,22.9,22.94,22.19,22.21,769023,20.8987022333207,20.9352065166976,20.2507512033793,20.2690033450678,842666.042292414,0.0,1.0
2016-01-04,22.57,23.2557,20.91,22.55,690313,20.5975418954606,21.2233165732504,19.0826141353159,20.5792897537721,756418.629420712,0.0,1.0
2016-01-05,22.35,22.57,21.7403,22.57,548922,20.3967683368872,20.5975418954606,19.8403517975136,20.5975418954606,601487.769894057,0.0,1.0
2016-01-06,20.48,22.06,20.46,21.75,814684,18.6901930890134,20.1321122824041,18.6719409473249,19.8492040862325,892699.622766751,0.0,1.0
2016-01-07,19.21,20.28,19.21,20.04,796312,17.5311820917943,18.5076716721285,17.5311820917943,18.2886459718666,872568.286605159,0.0,1.0
2016-01-08,18.53,20.86,18.52,19.45,817901,16.9106092743857,19.0369837810947,16.9014832035414,17.7502077920562,896224.688542486,0.0,1.0
2016-01-11,17.59,18.61,17.31,18.3,1000180,16.0527586150267,16.9836178411396,15.7972286313878,16.700709644968,1095959.05737543,0.0,1.0
2016-01-12,17.43,19.0,16.53,18.09,878355,15.9067414815187,17.3395346040652,15.0853951055367,16.5090621572389,962467.87362375,0.0,1.0
2016-01-13,17.33,18.09,16.92,17.57,723010,15.8154807730763,16.5090621572389,15.4413118684622,16.0345064733382,792246.753657354,0.0,1.0
2016-01-14,17.81,18.03,17.01,17.47,440811,16.2535321736,16.4543057321734,15.5234465060605,15.9432457648957,483023.86374525,0.0,1.0
2016-01-15,17.22,17.42,16.54,16.93,612184,15.7150939937896,15.8976154106745,15.0945211763809,15.4504379393065,670807.854166573,0.0,1.0
2016-01-19,16.52,17.44,16.16,17.44,576497,15.0762690346925,15.915867552363,14.7477304842996,15.915867552363,631703.402087388,0.0,1.0
2016-01-20,16.73,17.035,15.31,16.02,811767,15.2679165224216,15.5462616831711,13.9720144625388,14.6199654924802,889503.285537088,0.0,1.0
2016-01-21,17.12,17.8,15.15,16.73,578774,15.6238332853471,16.2444061027558,13.8259973290309,15.2679165224216,634198.451752096,0.0,1.0
2016-01-22,17.81,18.44,17.38,17.69,611317,16.2535321736,16.8284746367875,15.8611111272975,16.1440193234691,669857.82866842,0.0,1.0
2016-01-25,16.67,17.925,16.63,17.51,316516,15.2131600973561,16.3584819883089,15.1766558139791,15.9797500482727,346826.14829755,0.0,1.0
2016-01-26,17.27,17.62,16.71,16.88,409593,15.7607243480108,16.0801368275594,15.2496643807331,15.4048075850853,448816.371240754,0.0,1.0
2016-01-27,17.12,17.54,16.58,17.09,789371,15.6238332853471,16.0071282608054,15.1310254597579,15.5964550728144,864962.603810821,0.0,1.0
2016-01-28,17.8,18.49,17.22,17.74,570378,16.2444061027558,16.8741049910087,15.7150939937896,16.1896496776903,624998.435509294,0.0,1.0
2016-01-29,18.95,18.99,17.55,17.94,739104,17.2939042498439,17.3304085332209,16.0162543316497,16.3721710945752,809881.944392425,0.0,1.0
2016-02-01,18.18,18.675,17.54,18.48,463229,16.5911967948371,17.0429373016272,16.0071282608054,16.8649789201644,507588.652231564,0.0,1.0
2016-02-02,17.5,17.96,17.16,17.73,495101,15.9706239774284,16.3904232362637,15.6603375687241,16.1805236068461,542512.772966503,0.0,1.0
2016-02-03,18.04,18.06,16.79,17.8,437144,16.4634318030177,16.4816839447062,15.3226729474871,16.2444061027558,479005.705150399,0.0,1.0
2016-02-04,18.15,19.02,17.93,18.3,485826,16.5638185823044,17.3577867457537,16.363045023731,16.700709644968,532349.582083702,0.0,1.0
2016-02-05,17.44,18.17,17.325,17.9,484414,15.915867552363,16.5820707239929,15.8109177376542,16.3356668111982,530802.366393512,0.0,1.0
2016-02-08,16.57,17.02,16.05,17.02,547574,15.1218993889137,15.5325725769047,14.6473437050129,15.5325725769047,600010.682960363,0.0,1.0
2016-02-09,16.06,16.63,15.74,16.16,439833,14.6564697758572,15.1766558139791,14.3644355088414,14.7477304842996,481952.208685046,0.0,1.0
2016-02-10,15.01,16.75,14.93,16.07,1021934,13.6982323372115,15.2861686641101,13.6252237704575,14.6655958467014,1119796.2600131,0.0,1.0
2016-02-11,12.96,14.82,12.385,14.42,1303272,11.8273878141413,13.5248369911708,11.3026387405972,13.159794157401,1428075.69899798,0.0,1.0
2016-02-12,13.47,13.51,12.84,13.43,967289,12.2928174271978,12.3293217105748,11.7178749640104,12.2563131438208,1059918.35534566,0.0,1.0
2016-02-16,13.78,13.935,13.19,13.43,919030,12.5757256233694,12.7171797214552,12.0372874435589,12.2563131438208,1007037.98566232,0.0,1.0
2016-02-17,14.31,15.0299,13.78,14.0,673129,13.0594073781143,13.7163932181915,12.5757256233694,12.7764991819428,737589.058301578,0.0,1.0
2016-02-18,13.91,14.84,13.59,14.59,493895,12.6943645443446,13.5430891328593,12.4023302773287,13.3149373617532,541191.28421128,0.0,1.0
2016-02-19,14.32,14.34,13.19,14.0,722880,13.0685334489586,13.0867855906471,12.0372874435589,12.7764991819428,792104.304620722,0.0,1.0
2016-02-22,14.95,15.33,14.57,14.57,865815,13.643475912146,13.9902666042273,13.2966852200647,13.2966852200647,948727.020397842,0.0,1.0
2016-02-23,14.33,15.03,14.01,14.95,775037,13.0776595198028,13.7164844789,12.785625252787,13.643475912146,849255.953879389,0.0,1.0
2016-02-24,14.62,14.63,13.68,14.1,758921,13.4518284244169,13.4610294014514,12.5869365831753,12.9733776186237,824826.534351292,0.12,1.0
2016-02-25,13.79,14.94,13.44,14.59,594782,12.6881473305546,13.7462596895204,12.3661131343477,13.4242254933134,646433.523060414,0.0,1.0
2016-02-26,13.87,14.23,13.61,14.07,789756,12.7617551468305,13.092990320072,12.5225297439339,12.9457746875202,858339.279665658,0.0,1.0
2016-02-29,13.6,14.02,13.46,13.98,1102252,12.5133287668994,12.8997698023478,12.3845150884166,12.8629658942098,1197972.77600934,0.0,1.0
2016-03-01,13.53,13.75,13.25,13.66,671207,12.448921927658,12.6513434224167,12.1912945706924,12.5685346291063,729495.354117662,0.0,1.0
2016-03-02,14.28,14.3,13.44,13.44,764037,13.1389952052444,13.1573971593134,12.3661131343477,12.3661131343477,830386.813418207,0.0,1.0
2016-03-03,15.0,15.08,14.0,14.3,797257,13.8014655517273,13.8750733680032,12.8813678482788,13.1573971593134,866491.674755752,0.0,1.0
2016-03-04,15.15,15.7,14.84,15.19,774863,13.9394802072446,14.4455339441412,13.6542499191755,13.9762841153825,842152.955165354,0.0,1.0
2016-03-07,15.71,15.72,14.87,15.12,711506,14.4547349211757,14.4639358982102,13.681852850279,13.9118772761411,773293.963601156,0.0,1.0
2016-03-08,14.32,15.61,14.29,15.39,795303,13.1757991133823,14.3627251508309,13.1481961822789,14.1603036560722,864367.987246616,0.0,1.0
2016-03-09,14.28,14.728,14.09,14.71,699781,13.1389952052444,13.5511989763893,12.9641766415892,13.5346372177272,760550.751705227,0.0,1.0
2016-03-10,14.32,14.4,13.5,14.34,806621,13.1757991133823,13.2494069296582,12.4213189965546,13.1942010674513,876668.854814897,0.0,1.0
2016-03-11,15.27,15.48,14.52,14.52,626996,14.0498919316584,14.2431124493826,13.359818654072,13.359818654072,681445.022251491,0.0,1.0
2016-03-14,15.15,15.83,14.74,15.04,510558,13.9394802072446,14.5651466455895,13.5622401488307,13.8382694598652,554895.41826531,0.0,1.0
2016-03-15,14.94,15.37,14.63,14.87,313498,13.7462596895204,14.1419017020032,13.4610294014514,13.681852850279,340722.511125745,0.0,1.0
2016-03-16,15.3,15.55,14.8,15.02,548569,14.0774948627618,14.307519288624,13.6174460110376,13.8198675057963,596207.335312314,0.0,1.0
2016-03-17,15.86,16.02,15.06,15.3,528324,14.592749576693,14.7399652092448,13.8566714139342,14.0774948627618,574204.237245528,0.0,1.0
2016-03-18,16.13,16.41,15.78,16.12,911940,14.8411759566241,15.0988033135897,14.5191417604171,14.8319749795896,991133.872611666,0.0,1.0
2016-03-21,15.71,16.16,15.58,16.0,435404,14.4547349211757,14.8687788877275,14.3351222197274,14.7215632551758,473214.962245993,0.0,1.0
2016-03-22,15.2,15.65,15.2,15.56,618794,13.985485092417,14.3995290589688,13.985485092417,14.3167202656585,672530.751550391,0.0,1.0
2016-03-23,14.56,15.205,14.54,15.08,386322,13.39662256221,13.9900855809342,13.378220608141,13.8750733680032,419870.627382376,0.0,1.0
2016-03-24,14.63,14.67,13.98,14.32,322986,13.4610294014514,13.4978333095893,12.8629658942098,13.1757991133823,351034.459481272,0.0,1.0
2016-03-28,14.42,14.68,14.19,14.64,220647,13.2678088837272,13.5070342866238,13.056186411934,13.4702303784858,239808.228162101,0.0,1.0
2016-03-29,14.8,14.9,13.88,14.17,373324,13.6174460110376,13.7094557813825,12.770956123865,13.0377844578651,405743.86676632,0.0,1.0
2016-03-30,15.16,15.39,14.72,14.93,628261,13.9486811842791,14.1603036560722,13.5438381947617,13.7370587124859,682819.87624282,0.0,1.0
2016-03-31,15.96,16.02,15.12,15.12,782677,14.6847593470378,14.7399652092448,13.9118772761411,13.9118772761411,850645.53151971,0.0,1.0
2016-04-01,15.62,15.945,15.19,15.71,801274,14.3719261278654,14.6709578814861,13.9762841153825,14.4547349211757,870857.51545391,0.0,1.0
2016-04-04,15.12,15.81,15.0,15.51,506353,13.9118772761411,14.5467446915206,13.8014655517273,14.270715380486,550325.251440376,0.0,1.0
2016-04-05,15.0,15.11,14.69,15.01,544145,13.8014655517273,13.9026762991066,13.5162352636583,13.8106665287618,591399.150286505,0.0,1.0
2016-04-06,15.89,15.969,14.86,15.18,1114606,14.6203525077965,14.6930402263689,13.6726518732445,13.967083138348,1211399.61095708,0.0,1.0
2016-04-07,15.63,15.77,15.27,15.77,710887,14.3811271048998,14.5099407833826,14.0498919316584,14.5099407833826,772621.20896034,0.0,1.0
2016-04-08,16.81,17.02,15.79,15.8,1061408,15.4668423949691,15.6600629126932,14.5283427374516,14.5375437144861,1153581.83812641,0.0,1.0
2016-04-11,17.27,17.54,16.825,16.92,719688,15.8900873385554,16.1385137184865,15.4806438605208,15.5680531423484,782186.497480255,0.0,1.0
2016-04-12,17.3,17.46,16.64,17.32,845027,15.9176902696588,16.0649059022106,15.3104257853828,15.9360922237278,918410.074096345,0.0,1.0
2016-04-13,17.53,17.68,16.94,17.33,756040,16.129312741452,16.2673273969692,15.5864550964174,15.9452932007623,821695.345142579,0.0,1.0
2016-04-14,17.39,17.85,17.17,17.67,521207,16.0004990629692,16.4237440065555,15.7980775682105,16.2581264199348,566469.189137782,0.0,1.0
2016-04-15,17.4,17.51,16.945,17.23,530476,16.0097000400037,16.110910787383,15.5910555849346,15.8532834304174,576543.119292438,0.0,1.0
2016-04-18,17.4,17.7,16.97,16.97,527630,16.0097000400037,16.2857293510382,15.6140580275208,15.6140580275208,573449.96952222,0.0,1.0
2016-04-19,17.67,17.92,17.29,17.57,627477,16.2581264199348,16.4881508457969,15.9084892926243,16.1661166495899,681967.792820525,0.0,1.0
2016-04-20,17.67,17.82,17.36,17.51,726346,16.2581264199348,16.396141075452,15.9728961318657,16.110910787383,789422.685523162,0.0,1.0
2016-04-21,17.98,18.0,17.35,17.78,812960,16.5433567080038,16.5617586620728,15.9636951548312,16.3593371673141,883558.340546945,0.0,1.0
2016-04-22,18.4,18.58,17.86,18.05,502251,16.9297977434522,17.0954153300729,16.43294498359,16.6077635472452,545867.029248724,0.0,1.0
2016-04-25,18.43,18.74,17.98,18.4,1096320,16.9574006745556,17.2426309626246,16.5433567080038,16.9297977434522,1191525.63460493,0.0,1.0
2016-04-26,18.41,18.87,18.24,18.49,441422,16.9389987204866,17.3622436640729,16.7825821109004,17.0126065367625,479755.571984986,0.0,1.0
2016-04-27,18.71,19.04,18.22,18.47,461877,17.2150280315212,17.5186602736592,16.7641801568314,16.9942045826935,501986.906682741,0.0,1.0
2016-04-28,18.42,18.97,18.385,18.62,506525,16.9481996975211,17.4542534344178,16.9159962779004,17.1322192382108,550512.188109553,0.0,1.0
2016-04-29,18.1,18.67,17.93,18.46,671721,16.6537684324176,17.1782241233832,16.4973518228314,16.9850036056591,730053.990442992,0.0,1.0
2016-05-02,18.27,18.66,17.93,18.6,803503,16.8101850420039,17.1690231463488,16.4973518228314,17.1138172841419,873280.084265511,0.0,1.0
2016-05-03,16.87,17.9,16.37,17.9,966779,15.522048257176,16.4697488917279,15.0619994054517,16.4697488917279,1050735.15168721,0.0,1.0
2016-05-04,16.13,17.86,15.94,16.8,1143289,14.8411759566241,16.43294498359,14.6663573929689,15.4576414179346,1242573.47422453,0.0,1.0
2016-05-05,15.62,16.37,15.48,15.75,757528,14.3719261278654,15.0619994054517,14.2431124493826,14.4915388293137,823312.564699179,0.0,1.0
2016-05-06,15.83,15.94,15.3,15.5,665485,14.5651466455895,14.6663573929689,14.0774948627618,14.2615144034515,723276.44934423,0.0,1.0
2016-05-09,14.86,15.7,14.46,15.7,971073,13.6726518732445,14.4455339441412,13.3046127918651,14.4455339441412,1055402.04737004,0.0,1.0
2016-05-10,15.13,15.155,14.83,14.95,431796,13.9210782531756,13.9440806957618,13.6450489421411,13.7554606665549,469293.639557677,0.0,1.0
2016-05-11,15.62,16.05,15.0,15.15,654251,14.3719261278654,14.7675681403482,13.8014655517273,13.9394802072446,711066.876428333,0.0,1.0
2016-05-12,15.17,15.9,15.13,15.75,485127,13.9578821613135,14.6295534848309,13.9210782531756,14.4915388293137,527255.962254624,0.0,1.0
2016-05-13,14.74,15.59,14.74,15.14,505529,13.5622401488307,14.3443231967619,13.5622401488307,13.9302792302101,549429.694374085,0.0,1.0
2016-05-16,15.04,15.24,14.835,15.03,337712,13.8382694598652,14.0222890005549,13.6496494306583,13.8290684828308,367039.281517898,0.0,1.0
2016-05-17,15.04,15.58,14.885,15.06,631860,13.8382694598652,14.3351222197274,13.6956543158307,13.8566714139342,686731.417361241,0.0,1.0
2016-05-18,15.7,15.97,14.97,14.97,869449,14.4455339441412,14.6939603240723,13.7738626206238,13.7738626206238,944952.90743727,0.0,1.0
2016-05-19,16.82,17.17,15.415,15.68,1474573,15.4760433720035,15.7980775682105,14.1833060986584,14.4271319900723,1602626.5411525,0.0,1.0
2016-05-20,17.76,18.0,16.92,16.92,999206,16.3409352132451,16.5617586620728,15.5680531423484,15.5680531423484,1085978.14803256,0.0,1.0
2016-05-23,17.44,17.61,16.951,17.6,463890,16.0465039481416,16.2029205577279,15.5965761711553,16.1937195806934,504174.717816772,0.0,1.0
2016-05-24,18.38,18.51,17.41,17.52,825165,16.9113957893832,17.0310084908315,16.0189010170382,16.1201117644175,896823.236170807,0.0,1.0
2016-05-25,18.79,18.92,18.11,18.55,746063,17.3990475722109,17.5194241653129,16.7693853929079,17.1768138618687,805706.387767446,0.12,1.0
2016-05-26,18.76,19.12,18.4175,18.93,521447,17.3712683584181,17.7046189239315,17.0541223342839,17.5286839032439,563133.64793881,0.0,1.0
2016-05-27,18.17,18.8,17.82,18.7,717865,16.8249438204934,17.4083073101418,16.500852992911,17.3157099308325,775254.122044224,0.0,1.0
2016-05-31,18.56,19.12,18.1,18.32,498133,17.1860735997996,17.7046189239315,16.760125654977,16.9638398894573,537955.829544906,0.0,1.0
2016-06-01,18.78,18.87,18.01,18.31,436705,17.38978783428,17.4731254756583,16.6767880135986,16.9545801515264,471617.019031881,0.0,1.0
2016-06-02,19.05,19.31,18.56,18.58,382406,17.639800758415,17.8805539446191,17.1860735997996,17.2045930756614,412977.130511227,0.0,1.0
2016-06-03,18.96,19.22,18.79,19.17,558800,17.5564631170366,17.7972163032407,17.3990475722109,17.7509176135861,603472.802544088,0.0,1.0
2016-06-06,19.92,20.01,18.87,18.87,636096,18.4453979584056,18.5287355997839,17.4731254756583,17.4731254756583,686948.167156556,0.0,1.0
2016-06-07,20.59,20.6799,19.97,20.0,812809,19.0658003997777,19.1490454437767,18.4916966480602,18.519475861853,877788.341379842,0.0,1.0
2016-06-08,20.02,20.8599,19.5447,20.72,712902,18.5379953377148,19.3157207265334,18.0978799938579,19.1861769928797,769894.359125422,0.0,1.0
2016-06-09,19.69,19.95,19.44,19.79,703693,18.2324239859943,18.4731771721984,18.0009305377211,18.3250213653035,759949.153258153,0.0,1.0
2016-06-10,18.94,19.842,18.9,19.3,435136,17.5379436411748,18.3731720025444,17.5009046894511,17.8712942066881,469922.586628174,0.0,1.0
2016-06-13,18.24,19.07,18.23,18.7,587375,16.8897619860099,17.6583202342768,16.880502248079,17.3157099308325,634332.207219638,0.0,1.0
2016-06-14,18.62,18.64,18.05,18.06,997851,17.2416320273851,17.260151503247,16.7138269653223,16.7230867032533,1077623.37060025,0.0,1.0
2016-06-15,18.21,18.6,17.97,18.6,929170,16.8619827722172,17.2231125515233,16.6397490618749,17.2231125515233,1003451.72501769,0.0,1.0
2016-06-16,18.3,18.49,17.9,18.0,556560,16.9453204135955,17.1212554342831,16.5749308963584,16.6675282756677,601053.727601891,0.0,1.0
2016-06-17,18.57,18.96,18.27,18.4,1250657,17.1953333377305,17.5564631170366,16.9175411998027,17.0379177929048,1350639.73659875,0.0,1.0
2016-06-20,18.33,19.26,18.27,18.99,563944,16.9730996273883,17.8342552549644,16.9175411998027,17.5842423308294,609028.03535777,0.0,1.0
2016-06-21,18.29,18.34,17.735,18.2,529534,16.9360606756646,16.9823593653192,16.4221452204981,16.8527230342862,571867.156446636,0.0,1.0
2016-06-22,18.0,18.26,17.92,18.25,363448,16.6675282756677,16.9082814618718,16.5934503722203,16.8990217239409,392503.548924559,0.0,1.0
2016-06-23,19.44,19.63,17.99,18.32,830895,18.0009305377211,18.1768655584087,16.6582685377368,16.9638398894573,897320.211649731,0.0,1.0
2016-06-24,18.64,18.87,18.0,18.1,847191,17.260151503247,17.4731254756583,16.6675282756677,16.760125654977,914918.981854201,0.0,1.0
2016-06-27,17.31,18.43,17.26,18.43,948379,16.0286063584338,17.0656970066975,15.9823076687791,17.0656970066975,1024196.37259119,0.0,1.0
2016-06-28,17.95,18.13,17.51,17.65,547697,16.6212295860131,16.7879048687697,16.2138011170523,16.3434374480853,591482.182417659,0.0,1.0
2016-06-29,18.52,18.65,17.9,18.2,494510,17.1490346480759,17.2694112411779,16.5749308963584,16.8527230342862,534043.191814739,0.0,1.0
2016-06-30,19.72,19.72,18.16,18.52,945812,18.260203199787,18.260203199787,16.8156840825625,17.1490346480759,1021424.15590521,0.0,1.0
2016-07-01,20.99,21.06,19.73,19.73,816950,19.4361899170147,19.5010080825312,18.269462937718,18.269462937718,882260.390190394,0.0,1.0
2016-07-05,20.26,20.84,19.76,20.57,686313,18.7602290480571,19.2972938480508,18.2972421515108,19.0472809239158,741179.723572727,0.0,1.0
2016-07-06,20.66,20.7,19.77,20.13,590734,19.1306185652941,19.1676575170178,18.3065018894417,18.639852454955,637959.739688761,0.0,1.0
2016-07-07,20.16,21.33,19.99,20.78,647845,18.6676316687478,19.7510210066662,18.5102161239221,19.2417354204653,699636.431217206,0.0,1.0
2016-07-08,20.78,21.04,20.02,20.56,579930,19.2417354204653,19.4824886066693,18.5379953377148,19.0380211859849,626292.022869348,0.0,1.0
2016-07-11,21.04,21.2,20.71,20.71,621724,19.4824886066693,19.6306444135642,19.1769172549488,19.1769172549488,671427.209536365,0.0,1.0
2016-07-12,21.98,22.21,21.2,21.35,959252,20.3529039721764,20.5658779445877,19.6306444135642,19.7695404825281,1035938.60555838,0.0,1.0
2016-07-13,21.98,22.37,21.71,22.07,864838,20.3529039721764,20.7140337514826,20.1028910480414,20.4362416135548,933976.756633186,0.0,1.0
2016-07-14,22.0,22.27,21.74,22.27,377789,20.3714234480383,20.6214363721733,20.1306702618342,20.6214363721733,407991.028275462,0.0,1.0
2016-07-15,22.11,22.26,21.82,22.19,367696,20.4732805652785,20.6121766342424,20.2047481652816,20.5473584687259,397091.151761365,0.0,1.0
2016-07-18,22.41,22.44,21.85,22.06,702252,20.7510727032063,20.7788519169991,20.2325273790744,20.4269818756238,758392.953708285,0.0,1.0
2016-07-19,22.84,22.86,22.21,22.42,708579,21.1492414342361,21.167760910098,20.5658779445877,20.7603324411372,765225.760475818,0.0,1.0
2016-07-20,21.99,22.8,21.8875,22.78,837741,20.3621637101074,21.1122024825124,20.2672513963154,21.0936830066506,904713.509441813,0.0,1.0
2016-07-21,21.8,22.41,21.685,22.01,442801,20.1862286894198,20.7510727032063,20.0797417032141,20.3806831859692,478200.358695998,0.0,1.0
2016-07-22,22.26,22.51,21.6,21.86,616078,20.6121766342424,20.8436700825155,20.0010339308012,20.2417871170053,665329.844749026,0.0,1.0
2016-07-25,22.19,22.51,21.9,22.26,541779,20.5473584687259,20.8436700825155,20.278826068729,20.6121766342424,585091.072815914,0.0,1.0
2016-07-26,22.51,22.75,22.1,22.1,1105223,20.8436700825155,21.0659037928578,20.4640208273476,20.4640208273476,1193579.13608838,0.0,1.0
2016-07-27,22.94,23.01,22.31,22.77,2143396,21.2418388135454,21.3066569790619,20.658475323897,21.0844232687196,2314748.01553648,0.0,1.0
2016-07-28,22.99,23.518,22.79,23.03,1148361,21.2881375032,21.7770516659529,21.1029427445815,21.3251764549237,1240165.76772071,0.0,1.0
2016-07-29,22.68,22.98,22.3,22.78,658351,21.0010856273413,21.2788777652691,20.6492155859661,21.0936830066506,710982.324673769,0.0,1.0
2016-08-01,22.07,22.83,21.74,22.83,1203725,20.4362416135548,21.1399816963052,20.1306702618342,21.1399816963052,1299955.79678307,0.0,1.0
2016-08-02,21.49,23.08,20.57,22.8,2499761,19.899176813561,21.3714751445784,19.0472809239158,21.1122024825124,2699602.31990052,0.0,1.0
2016-08-03,21.26,21.55,20.49,21.39,1293298,19.6862028411497,19.9547352411466,18.9732030204684,19.8065794342518,1396689.63597828,0.0,1.0
2016-08-04,21.64,21.88,21.09,21.26,644736,20.0380728825249,20.2603065928672,19.528787296324,19.6862028411497,696278.88479074,0.0,1.0
2016-08-05,22.52,22.61,21.71,21.71,736366,20.8529298204465,20.9362674618248,20.1028910480414,20.1028910480414,795234.169144915,0.0,1.0
2016-08-08,22.8,23.24,22.69,22.82,830759,21.1122024825124,21.5196309514732,21.0103453652722,21.1307219583743,897173.339242526,0.0,1.0
2016-08-09,22.85,23.23,22.73,22.96,450651,21.158501172167,21.5103712135422,21.0473843169959,21.2603582894072,486677.92043539,0.0,1.0
2016-08-10,21.67,21.88,20.5501,20.89,4102085,20.0658520963177,20.2603065928672,19.0288540454333,19.3435925377055,4430022.78314972,0.0,1.0
2016-08-11,22.43,22.79,21.72,21.94,1583853,20.7695921790681,21.1029427445815,20.1121507859723,20.3158650204527,1710472.81447362,0.0,1.0
2016-08-12,22.69,22.92,22.16,22.42,939524,21.0103453652722,21.2233193376835,20.5195792549331,20.7603324411372,1014633.46696033,0.0,1.0
2016-08-15,23.23,23.33,22.315,22.8,657342,21.5103712135422,21.6029685928515,20.6631051928625,21.1122024825124,709892.661005612,0.0,1.0
2016-08-16,22.81,23.135,22.58,23.13,430753,21.1214622204433,21.4224037031985,20.908488248032,21.417773834233,465189.191328335,0.0,1.0
2016-08-17,23.1,23.25,22.59,22.72,476019,21.3899946204402,21.5288906894041,20.917747985963,21.038124579065,514073.944155752,0.0,1.0
2016-08-18,23.2,23.29,22.645,23.29,357631,21.4825919997495,21.5659296411278,20.9686765445831,21.5659296411278,386221.513684045,0.0,1.0
2016-08-19,23.48,23.64,22.82,23.07,473833,21.7418646618154,21.8900204687102,21.1307219583743,21.3622154066474,511713.18619877,0.0,1.0
2016-08-22,23.44,23.57,22.87,23.28,774442,21.7048257100917,21.8252023031938,21.1770206480289,21.5566699031969,836354.123385555,0.0,1.0
2016-08-23,24.86,25.01,23.66,23.68,1399813,23.0197084962833,23.1586045652472,21.9085399445721,21.9270594204339,1511719.88931218,0.0,1.0
2016-08-24,23.94,24.86,23.925,24.62,791801,22.2789294618092,23.1350955062897,22.2649702328231,22.9117478425122,850836.031977843,0.12,1.0
2016-08-25,24.26,24.935,23.33,23.84,666659,22.5767263468459,23.2048916512202,21.7112541497079,22.1858679352352,716363.705327876,0.0,1.0
2016-08-26,24.06,24.765,23.91,24.37,647987,22.3906032936979,23.0466870560444,22.251011003837,22.6790940260772,696299.559931382,0.0,1.0
2016-08-29,24.31,24.41,23.83,24.0,438712,22.6232571101329,22.7163186367068,22.1765617825778,22.3347663777535,471421.452184404,0.0,1.0
2016-08-30,24.47,24.89,23.64,24.61,450356,22.7721555526512,23.1630139642619,21.9997448820872,22.9024416898548,483933.604551414,0.0,1.0
2016-08-31,24.28,24.89,24.12,24.45,670125,22.5953386521607,23.1630139642619,22.4464402096423,22.7535432473364,720088.123062679,0.0,1.0
2016-09-01,24.42,24.45,23.81,24.24,541292,22.7256247893642,22.7535432473364,22.157949477263,22.5581140415311,581649.603146942,0.0,1.0
2016-09-02,24.74,24.93,24.42,24.71,232880,23.0234216744009,23.2002385748915,22.7256247893642,22.9955032164287,250243.047340179,0.0,1.0
2016-09-06,25.22,25.33,24.83,24.88,544558,23.470117001956,23.5724846811874,23.1071770483175,23.1537078116045,585159.109298664,0.0,1.0
2016-09-07,25.28,25.3,24.65,25.14,403742,23.5259539179004,23.5445662232152,22.9396663004844,23.3956677806968,433844.161882593,0.0,1.0
2016-09-08,25.52,25.62,24.98,25.35,417623,23.7493015816779,23.8423631082519,23.2467693381785,23.5910969865022,448760.10030637,0.0,1.0
2016-09-09,24.85,25.23,24.71,25.1,428129,23.1257893536323,23.4794231546134,22.9955032164287,23.3584431700672,460049.405765644,0.0,1.0
2016-09-12,25.17,25.36,24.13,24.5,636946,23.423586238669,23.6004031391596,22.4557463622997,22.8000740106234,684435.365987364,0.0,1.0
2016-09-13,24.57,24.85,24.24,24.82,477499,22.8652170792252,23.1257893536323,22.5581140415311,23.0978708956601,513100.330049329,0.0,1.0
2016-09-14,24.87,25.2,24.42,24.64,599807,23.1444016589471,23.4515046966412,22.7256247893642,22.930360147827,644527.359567032,0.0,1.0
2016-09-15,24.86,25.03,24.68,24.88,453363,23.1350955062897,23.2933001014655,22.9675847584565,23.1537078116045,487164.800203046,0.0,1.0
2016-09-16,24.69,24.94,24.4185,24.54,838036,22.9768909111139,23.2095447275489,22.7242288664656,22.837298621253,900518.217196728,0.0,1.0
2016-09-19,24.94,25.44,24.79,25.11,747968,23.2095447275489,23.6748523604187,23.0699524376879,23.3677493227246,803734.934871772,0.0,1.0
2016-09-20,24.27,25.02,24.16,25.02,635982,22.5860324995033,23.2839939488081,22.4836648202719,23.2839939488081,683399.492156909,0.0,1.0
2016-09-21,24.8,25.06,24.28,24.98,651303,23.0792585903453,23.3212185594376,22.5953386521607,23.2467693381785,699862.793978874,0.0,1.0
2016-09-22,25.2,25.5,24.785,25.1,706537,23.4515046966412,23.7306892763631,23.0652993613592,23.3584431700672,759214.925878511,0.0,1.0
2016-09-23,25.03,25.27,24.46,25.05,785328,23.2933001014655,23.516647765243,22.7628493999938,23.3119124067803,843880.418591408,0.0,1.0
2016-09-26,25.07,25.565,24.56,24.97,565824,23.330524712095,23.7911792686362,22.8559109265678,23.2374631855211,608010.657927728,0.0,1.0
2016-09-27,24.86,25.09,24.42,24.97,427596,23.1350955062897,23.3491370174098,22.7256247893642,23.2374631855211,459476.666396732,0.0,1.0
2016-09-28,25.83,26.005,24.74,24.93,660992,24.0377923140572,24.2006499855617,23.0234216744009,23.2002385748915,710274.185621262,0.0,1.0
2016-09-29,26.38,26.82,25.88,25.94,1137455,24.5496307102141,24.9591014271396,24.0843230773442,24.1401599932886,1222261.27367023,0.0,1.0
2016-09-30,26.2,26.53,26.03,26.46,598774,24.3821199623809,24.6892230000751,24.2239153672052,24.6240799314733,643417.341240416,0.0,1.0
2016-10-03,25.96,26.18,25.76,26.09,622341,24.1587722986034,24.3635076570661,23.9726492454555,24.2797522831496,668741.447632832,0.0,1.0
2016-10-04,27.25,28.37,27.01,27.27,1543505,25.3592659914077,26.4015550890362,25.1359183276301,25.3778782967225,1658585.51522158,0.0,1.0
2016-10-05,27.93,27.96,27.17,27.74,873043,25.9920843721107,26.0200028300829,25.2848167701485,25.8152674716201,938135.266141408,0.0,1.0
2016-10-06,27.97,28.14,27.73,27.93,541132,26.0293089827403,26.187513577916,25.8059613189627,25.9920843721107,581477.673880476,0.0,1.0
2016-10-07,27.43,28.07,27.2575,27.97,423757,25.5267767392408,26.1223705093142,25.3662456059007,26.0293089827403,455351.438559481,0.0,1.0
2016-10-10,27.7,28.2,27.35,28.15,760408,25.7780428609905,26.2433504938604,25.4523275179816,26.1968197305734,817102.435339448,0.0,1.0
2016-10-11,27.5,27.75,27.15,27.7,700123,25.5919198078426,25.8245736242775,25.2662044648337,25.7780428609905,752322.711409084,0.0,1.0
2016-10-12,26.85,27.7,26.7,27.35,472011,24.9870198851118,25.7780428609905,24.8474275952508,25.4523275179816,507203.15620957,0.0,1.0
2016-10-13,26.45,27.075,26.25,26.6,808868,24.6147737788159,25.1964083199032,24.4286507256679,24.7543660686768,869175.51192011,0.0,1.0
2016-10-14,26.15,26.895,26.1,26.65,535979,24.335589199094,25.0288975720701,24.289058435807,24.8008968319638,575940.476942379,0.0,1.0
2016-10-17,26.15,26.55,25.65,26.05,678281,24.335589199094,24.7078353053898,23.8702815662241,24.24252767252,728852.217420745,0.0,1.0
2016-10-18,26.05,26.45,25.925,26.45,490685,24.24252767252,24.6147737788159,24.1262007643025,24.6147737788159,527269.450721897,0.0,1.0
2016-10-19,26.4,26.85,25.9,26.35,664379,24.5682430155289,24.9870198851118,24.102935382659,24.5217122522419,713913.713280746,0.0,1.0
2016-10-20,26.3,26.7,25.9,26.35,303518,24.4751814889549,24.8474275952508,24.102935382659,24.5217122522419,326147.669368758,0.0,1.0
2016-10-21,26.75,26.85,25.75,25.95,455160,24.8939583585378,24.9870198851118,23.9633430927981,24.149466145946,489095.780777033,0.0,1.0
2016-10-24,26.5,27.05,26.3,26.85,450662,24.6613045421029,25.1731429382597,24.4751814889549,24.9870198851118,484262.419273528,0.0,1.0
2016-10-25,26.0,26.9,25.75,26.55,562697,24.195996909233,25.0335506483988,23.9633430927981,24.7078353053898,604650.515326247,0.0,1.0
2016-10-26,26.1,26.25,25.45,25.7,579815,24.289058435807,24.4286507256679,23.6841585130761,23.9168123295111,623044.797722197,0.0,1.0
2016-10-27,25.8,26.3,25.65,26.2,446482,24.0098738560851,24.4751814889549,23.8702815662241,24.3821199623809,479770.767187123,0.0,1.0
2016-10-28,25.7,26.3,25.05,25.8,625342,23.9168123295111,24.4751814889549,23.3119124067803,24.0098738560851,671966.19593697,0.0,1.0
2016-10-31,26.0,26.1,25.1,25.9,795180,24.195996909233,24.289058435807,23.3584431700672,24.102935382659,854466.963174008,0.0,1.0
2016-11-01,26.35,27.55,25.455,26.0,1253096,24.5217122522419,25.6384505711296,23.6888115894048,24.195996909233,1346524.22556591,0.0,1.0
2016-11-02,25.9,26.3,25.225,26.25,612127,24.102935382659,24.4751814889549,23.4747700782847,24.4286507256679,657765.913084857,0.0,1.0
2016-11-03,25.55,26.7,25.45,26.05,430246,23.7772200396501,24.8474275952508,23.6841585130761,24.24252767252,462324.244872563,0.0,1.0
2016-11-04,25.05,25.75,24.505,25.2,647554,23.3119124067803,23.9633430927981,22.8047270869521,23.4515046966412,695834.276354008,0.0,1.0
2016-11-07,24.8,25.9,24.8,25.5,709171,23.0792585903453,24.102935382659,23.0792585903453,23.7306892763631,762045.311427695,0.0,1.0
2016-11-08,25.05,25.35,24.7,24.8,466031,23.3119124067803,23.5910969865022,22.9861970637713,23.0792585903453,500777.299875431,0.0,1.0
2016-11-09,24.0,24.9,23.45,24.7,1993659,22.3347663777535,23.1723201169193,21.8229279815967,22.9861970637713,2142302.05907409,0.0,1.0
2016-11-10,24.0,24.5,23.55,24.15,978991,22.3347663777535,22.8000740106234,21.9159895081707,22.4743586676145,1051982.52816304,0.0,1.0
2016-11-11,22.5,24.0,22.4,23.9,1177453,20.9388434791439,22.3347663777535,20.84578195257,22.2417048511796,1265241.44117071,0.0,1.0
2016-11-14,23.5,23.55,22.65,22.65,613089,21.8694587448837,21.9159895081707,21.0784357690049,21.0784357690049,658799.637799478,0.0,1.0
2016-11-15,24.45,25.0,23.4,23.6,799373,22.7535432473364,23.2653816434933,21.7763972183097,21.9625202714576,858972.584513314,0.0,1.0
2016-11-16,24.4,24.8,23.8,24.25,929658,22.7070124840494,23.0792585903453,22.1486433246056,22.5674201941885,998971.362522225,0.0,1.0
2016-11-17,24.35,24.85,24.275,24.7,498739,22.6604817207624,23.1257893536323,22.590685575832,22.9861970637713,535923.940172593,0.0,1.0
2016-11-18,24.75,25.05,24.25,24.65,696920,23.0327278270583,23.3119124067803,22.5674201941885,22.9396663004844,748880.902406034,0.0,1.0
2016-11-21,25.4,25.4,24.65,25.0,580461,23.6376277497892,23.6376277497892,22.9396663004844,23.2653816434933,623738.96213555,0.0,1.0
2016-11-22,25.8,25.8,25.15,25.6,492486,24.1215476879738,24.1215476879738,23.5138342772303,23.9345589462066,526754.707631586,0.12,1.0
2016-11-23,26.35,26.6,25.55,25.55,823833,24.6357667278337,24.8695026550428,23.8878117607648,23.8878117607648,881157.862461578,0.0,1.0
2016-11-25,26.4,26.4,25.9,26.1,317844,24.6825139132755,24.6825139132755,24.2150420588574,24.4020308006247,339960.574092368,0.0,1.0
2016-11-28,25.65,26.3,25.3,26.3,562951,23.9813061316484,24.5890195423919,23.6540758335557,24.5890195423919,602122.881494923,0.0,1.0
2016-11-29,25.45,25.75,24.9,25.35,496635,23.7943173898812,24.074800502532,23.2800983500212,23.7008230189975,531192.407955987,0.0,1.0
2016-11-30,27.1,27.15,26.1875,26.3,1096601,25.3369745094609,25.3837216949027,24.4838383751478,24.5890195423919,1172905.90827659,0.0,1.0
2016-12-01,27.2,27.7,27.05,27.05,1865876,25.4304688803445,25.8979407347626,25.2902273240191,25.2902273240191,1995709.45540948,0.0,1.0
2016-12-02,27.35,27.5,26.6,27.0,670882,25.5707104366699,25.7109519929954,24.8695026550428,25.2434801385773,717564.05616666,0.0,1.0
2016-12-05,27.85,28.0,27.35,27.5,1163228,26.038182291088,26.1784238474134,25.5707104366699,25.7109519929954,1244169.02216281,0.0,1.0
2016-12-06,27.85,27.95,26.9,27.85,893199,26.038182291088,26.1316766619716,25.1499857676936,26.038182291088,955350.564486757,0.0,1.0
2016-12-07,27.75,28.25,27.25,27.85,987618,25.9446879202044,26.4121597746225,25.4772160657863,26.038182291088,1056339.53217288,0.0,1.0
2016-12-08,27.35,27.775,26.75,27.65,1058690,25.5707104366699,25.9680615129253,25.0097442113682,25.8511935493208,1132356.94298413,0.0,1.0
2016-12-09,27.2,27.5,26.8,27.2,851930,25.4304688803445,25.7109519929954,25.05649139681,25.4304688803445,911209.9391101,0.0,1.0
2016-12-12,27.8,28.15,27.3,27.9,693078,25.9914351056462,26.3186654037389,25.5239632512281,26.0849294765298,741304.522881634,0.0,1.0
2016-12-13,27.3,28.15,27.05,27.85,836614,25.5239632512281,26.3186654037389,25.2902273240191,26.038182291088,894828.204193605,0.0,1.0
2016-12-14,27.75,28.0,26.75,27.05,831264,25.9446879202044,26.1784238474134,25.0097442113682,25.2902273240191,889105.934553799,0.0,1.0
2016-12-15,28.95,29.35,27.7,27.75,1589544,27.0666203708078,27.4405978543423,25.8979407347626,25.9446879202044,1700149.41538956,0.0,1.0
2016-12-16,29.65,29.75,28.9,29.15,2021179,27.7210809669932,27.8145753378768,27.019873185366,27.2536091125751,2161818.92117969,0.0,1.0
2016-12-19,29.15,29.85,28.85,29.6,1160655,27.2536091125751,27.9080697087604,26.9731259999242,27.6743337815514,1241416.98482015,0.0,1.0
2016-12-20,29.5,29.75,28.75,29.35,786855,27.5808394106677,27.8145753378768,26.8796316290406,27.4405978543423,841606.818210978,0.0,1.0
2016-12-21,29.15,29.65,29.15,29.6,494316,27.2536091125751,27.7210809669932,27.2536091125751,27.6743337815514,528712.044723331,0.0,1.0
2016-12-22,28.75,29.35,28.7,29.05,414658,26.8796316290406,27.4405978543423,26.8328844435988,27.1601147416915,443511.193327522,0.0,1.0
2016-12-23,28.75,29.2,28.45,28.75,394207,26.8796316290406,27.3003562980169,26.5991485163897,26.8796316290406,421637.149139924,0.0,1.0
2016-12-27,28.5,29.1,28.35,28.75,568873,26.6458957018315,27.2068619271333,26.5056541455061,26.8796316290406,608456.952673789,0.0,1.0
2016-12-28,27.75,28.5,27.6,28.4,628431,25.9446879202044,26.6458957018315,25.804446363879,26.5524013309479,672159.183553695,0.0,1.0
2016-12-29,27.6,28.1,27.25,27.85,1237468,25.804446363879,26.2719182182971,25.4772160657863,26.038182291088,1323574.87226732,0.0,1.0
2016-12-30,27.85,27.9,27.4,27.7,766358,26.038182291088,26.0849294765298,25.6174576221117,25.8979407347626,819683.573200308,0.0,1.0
2017-01-03,27.75,28.15,27.45,28.15,735715,25.9446879202044,26.3186654037389,25.6642048075535,26.3186654037389,786908.337953103,0.0,1.0
2017-01-04,26.75,27.9,26.7,27.8,1206531,25.0097442113682,26.0849294765298,24.9629970259264,25.9914351056462,1290485.1795857,0.0,1.0
2017-01-05,26.2,27.2,25.95,26.75,1437720,24.4955251715083,25.4304688803445,24.2617892442992,25.0097442113682,1537761.02925988,0.0,1.0
2017-01-06,26.5,26.725,25.9,26.2,761734,24.7760082841592,24.9863706186473,24.2150420588574,24.4955251715083,814737.820898538,0.0,1.0
2017-01-09,26.5,26.95,25.9,26.4,1037417,24.7760082841592,25.1967329531354,24.2150420588574,24.6825139132755,1109603.70147991,0.0,1.0
2017-01-10,26.6,26.975,26.15,26.65,689385,24.8695026550428,25.2201065458563,24.4487779860665,24.9162498404846,737354.552455502,0.0,1.0
2017-01-11,25.0,26.5,24.925,26.5,1399228,23.3735927209049,24.7760082841592,23.3034719427421,24.7760082841592,1496590.63618037,0.0,1.0
2017-01-12,24.25,25.3077,23.9,25.05,1475276,22.6723849392777,23.6612749001138,22.3451546411851,23.4203399063467,1577930.29254821,0.0,1.0
2017-01-13,23.8,24.3,23.7,24.25,933695,22.2516602703014,22.7191321247195,22.1581658994178,22.6723849392777,998664.402119195,0.0,1.0
2017-01-17,23.6,24.1,23.275,23.95,937824,22.0646715285342,22.5321433829523,21.7608148231624,22.3919018266269,1003080.71078139,0.0,1.0
2017-01-18,23.7,24.2,23.3,23.5,1037348,22.1581658994178,22.6256377538359,21.7841884158833,21.9711771576506,1109529.90024531,0.0,1.0
2017-01-19,23.0,23.75,22.9,23.7,1211052,21.5037053032325,22.2049130848596,21.4102109323489,22.1581658994178,1295320.76482711,0.0,1.0
2017-01-20,23.45,23.55,22.85,23.15,795284,21.9244299722088,22.0179243430924,21.363463746907,21.6439468595579,850622.334247222,0.0,1.0
2017-01-23,22.85,23.65,22.725,23.3,609120,21.363463746907,22.111418713976,21.2465957833025,21.7841884158833,651504.464111776,0.0,1.0
2017-01-24,22.3,23.175,22.25,23.1,1395358,20.8492447070471,21.6673204522788,20.8024975216053,21.5971996741161,1492451.34954373,0.0,1.0
2017-01-25,22.5,22.7,21.95,22.25,1300247,21.0362334488144,21.2232221905816,20.5220144089545,20.8024975216053,1390722.23034532,0.0,1.0
2017-01-26,22.3,22.675,21.9,22.5,864902,20.8492447070471,21.1998485978607,20.4752672235127,21.0362334488144,925084.571216186,0.0,1.0
2017-01-27,22.05,22.5,22.05,22.25,453361,20.6155087798381,21.0362334488144,20.6155087798381,20.8024975216053,484907.268443292,0.0,1.0
2017-01-30,21.75,22.0,21.55,22.0,698799,20.3350256671872,20.5687615943963,20.14803692542,20.5687615943963,747423.60785534,0.0,1.0
2017-01-31,22.5,22.65,21.5215,21.85,903982,21.0362334488144,21.1764750051398,20.1213910297182,20.4285200380709,966883.879164515,0.0,1.0
2017-02-01,22.7,22.9,22.05,22.7,1617844,21.2232221905816,21.4102109323489,20.6155087798381,21.2232221905816,1730418.61740946,0.0,1.0
2017-02-02,23.0,23.1,22.5,22.7,984726,21.5037053032325,21.5971996741161,21.0362334488144,21.2232221905816,1053246.29781805,0.0,1.0
2017-02-03,22.75,23.0,22.4,23.0,482567,21.2699693760234,21.5037053032325,20.9427390779308,21.5037053032325,516145.512761077,0.0,1.0
2017-02-06,22.45,22.75,22.2,22.75,705502,20.9894862633726,21.2699693760234,20.7557503361635,21.2699693760234,754593.023443303,0.0,1.0
2017-02-07,23.2,23.8,22.25,22.4,1394608,21.6906940449997,22.2516602703014,20.8024975216053,20.9427390779308,1491649.16221105,0.0,1.0
2017-02-08,24.45,24.525,22.75,23.15,2341631,22.859373681045,22.9294944592077,21.2699693760234,21.6439468595579,2504568.96802357,0.0,1.0
2017-02-09,25.8,26.05,25.1,25.1,2223255,24.1215476879738,24.3552836151829,23.4670870917885,23.4670870917885,2377955.99776534,0.0,1.0
2017-02-10,24.9,26.0,24.6,25.9,1052157,23.2800983500212,24.3085364297411,22.9996152373704,24.2150420588574,1125369.35652491,0.0,1.0
2017-02-13,24.725,25.3,24.55,24.85,571425,23.1164832009749,23.6540758335557,22.9528680519286,23.2333511645794,611186.52877113,0.0,1.0
2017-02-14,24.0,24.75,23.8,24.75,737225,22.4386490120687,23.1398567936958,22.2516602703014,23.1398567936958,788523.40844957,0.0,1.0
2017-02-15,23.7,24.0,23.15,23.85,1164766,22.1581658994178,22.4386490120687,21.6439468595579,22.2984074557432,1245814.04098637,0.0,1.0
2017-02-16,23.75,24.0,23.35,23.75,790670,22.2049130848596,22.4386490120687,21.8309356013251,22.2049130848596,845687.277776558,0.0,1.0
2017-02-17,23.8,23.95,23.4,23.75,578494,22.2516602703014,22.3919018266269,21.877682786767,22.2049130848596,618747.411777445,0.0,1.0
2017-02-21,23.9,24.15,23.775,24.0,578023,22.3451546411851,22.5788905683941,22.2282866775805,22.4386490120687,618243.638132518,0.0,1.0
2017-02-22,23.7,24.15,23.6,23.6,644400,22.2703591444782,22.6932140649429,22.1763913843749,22.1763913843749,685767.117670694,0.12,1.0
2017-02-23,23.9,24.15,23.6,24.0,575587,22.4582946646847,22.6932140649429,22.1763913843749,22.552262424788,612536.682120923,0.0,1.0
2017-02-24,23.4,24.05,23.35,23.75,433375,21.9884558641683,22.5992463048396,21.9414719841167,22.3173430245298,461195.413750058,0.0,1.0
2017-02-27,24.0,24.05,23.2,23.5,629719,22.552262424788,22.5992463048396,21.8005203439617,22.0824236242716,670143.674072739,0.0,1.0
2017-02-28,25.05,25.5,23.8,24.0,2193123,23.5389239058725,23.9617788263373,22.3643269045814,22.552262424788,2333910.05339433,0.0,1.0
2017-03-01,25.65,25.7,25.05,25.3,1268536,24.1027304664922,24.1497143465438,23.5389239058725,23.7738433061307,1349969.39227423,0.0,1.0
2017-03-02,24.3,25.5,24.3,25.45,756788,22.8341657050979,23.9617788263373,22.8341657050979,23.9147949462856,805369.840856253,0.0,1.0
2017-03-03,23.55,24.45,23.4,24.35,902258,22.1294075043232,22.9751173452528,21.9884558641683,22.8811495851495,960178.255827634,0.0,1.0
2017-03-06,22.95,23.4,22.5,23.35,1244866,21.5656009437035,21.9884558641683,21.1427460232388,21.9414719841167,1324779.90177879,0.0,1.0
2017-03-07,22.65,23.0,22.4,23.0,888276,21.2836976633937,21.6125848237552,21.0487782631355,21.6125848237552,945298.684382455,0.0,1.0
2017-03-08,22.2,23.6552,22.1,22.5,1199900,20.8608427429289,22.2282615879519,20.7668749828256,21.1427460232388,1276927.31920091,0.0,1.0
2017-03-09,22.2,22.275,21.85,22.15,774234,20.8608427429289,20.9313185630064,20.5319555825674,20.8138588628773,823935.783027085,0.0,1.0
2017-03-10,23.0,23.1,22.2,22.35,629452,21.6125848237552,21.7065525838585,20.8608427429289,21.0017943830838,669859.534065882,0.0,1.0
2017-03-13,23.65,23.75,22.85,23.1,781047,22.2233752644265,22.3173430245298,21.4716331836002,21.7065525838585,831186.142078436,0.0,1.0
2017-03-14,23.25,23.5,22.2723,23.5,534392,21.8475042240134,22.0824236242716,20.9287814334836,22.0824236242716,568697.17806685,0.0,1.0
2017-03-15,23.65,23.7,23.0,23.45,490823,22.2233752644265,22.2703591444782,21.6125848237552,22.0354397442199,522331.275599758,0.0,1.0
2017-03-16,23.65,24.075,23.5,23.75,436607,22.2233752644265,22.6227382448655,22.0824236242716,22.3173430245298,464634.891286234,0.0,1.0
2017-03-17,23.5,24.05,23.35,23.55,1203849,22.0824236242716,22.5992463048396,21.9414719841167,22.1294075043232,1281129.82439595,0.0,1.0
2017-03-20,23.95,23.95,23.05,23.3,985217,22.5052785447364,22.5052785447364,21.6595687038068,21.894488104065,1048462.79076687,0.0,1.0
2017-03-21,22.7,24.1,22.65,24.0,591314,21.3306815434453,22.6462301848913,21.2836976633937,22.552262424788,629273.273461096,0.0,1.0
2017-03-22,23.1,23.2,22.5,22.65,509802,21.7065525838585,21.8005203439617,21.1427460232388,21.2836976633937,542528.628371749,0.0,1.0
2017-03-23,22.8,23.25,22.75,23.15,395553,21.4246493035486,21.8475042240134,21.377665423497,21.7535364639101,420945.438696457,0.0,1.0
2017-03-24,22.85,23.2,22.7,22.9,336903,21.4716331836002,21.8005203439617,21.3306815434453,21.5186170636519,358530.414718515,0.0,1.0
2017-03-27,22.7,23.05,22.4,22.4,703085,21.3306815434453,21.6595687038068,21.0487782631355,21.0487782631355,748219.388466017,0.0,1.0
2017-03-28,23.4,23.5,22.65,22.7,418355,21.9884558641683,22.0824236242716,21.2836976633937,21.3306815434453,445211.208120925,0.0,1.0
2017-03-29,24.45,24.45,22.75,23.5,943470,22.9751173452528,22.9751173452528,21.377665423497,22.0824236242716,1004035.851193,0.0,1.0
2017-03-30,24.0,24.75,23.95,24.65,730182,22.552262424788,23.2570206255626,22.5052785447364,23.1630528654593,777055.874480174,0.0,1.0
2017-03-31,24.75,24.9,23.95,23.95,910206,23.2570206255626,23.3979722657176,22.5052785447364,22.5052785447364,968636.475956819,0.0,1.0
2017-04-03,24.75,24.85,24.3,24.8,693001,23.2570206255626,23.3509883856659,22.8341657050979,23.3040045056143,737488.048281984,0.0,1.0
2017-04-04,24.45,25.05,24.2,24.75,961673,22.9751173452528,23.5389239058725,22.7401979449946,23.2570206255626,1023407.38881398,0.0,1.0
2017-04-05,23.15,24.925,23.05,24.65,1278886,21.7535364639101,23.4214642057434,21.6595687038068,23.1630528654593,1360983.80827034,0.0,1.0
2017-04-06,23.85,24.05,23.1,23.2,612311,22.4113107846331,22.5992463048396,21.7065525838585,21.8005203439617,651618.171303633,0.0,1.0
2017-04-07,23.55,23.9,23.5,23.9,479678,22.1294075043232,22.4582946646847,22.0824236242716,22.4582946646847,510470.824751776,0.0,1.0
2017-04-10,23.75,24.05,23.5,23.85,348884,22.3173430245298,22.5992463048396,22.0824236242716,22.4113107846331,371280.532404443,0.0,1.0
2017-04-11,24.15,24.2,23.45,23.7,597291,22.6932140649429,22.7401979449946,22.0354397442199,22.2703591444782,635633.9656745,0.0,1.0
2017-04-12,23.6,24.3,23.55,24.1,562979,22.1763913843749,22.8341657050979,22.1294075043232,22.6462301848913,599119.314306533,0.0,1.0
2017-04-13,22.65,23.625,22.55,23.6,806939,21.2836976633937,22.1998833244007,21.1897299032904,22.1763913843749,858740.273380001,0.0,1.0
2017-04-17,22.95,23.0,22.55,22.75,922340,21.5656009437035,21.6125848237552,21.1897299032904,21.377665423497,981549.415444429,0.0,1.0
2017-04-18,23.55,23.65,22.6,22.85,728761,22.1294075043232,22.2233752644265,21.236713783342,21.4716331836002,775543.653694622,0.0,1.0
2017-04-19,23.2,23.65,23.15,23.65,689915,21.8005203439617,22.2233752644265,21.7535364639101,22.2233752644265,734203.943184014,0.0,1.0
2017-04-20,22.85,23.4,22.75,23.3,784301,21.4716331836002,21.9884558641683,21.377665423497,21.894488104065,834649.031899822,0.0,1.0
2017-04-21,22.9,23.15,22.7,22.9,530357,21.5186170636519,21.7535364639101,21.3306815434453,21.5186170636519,564403.152120541,0.0,1.0
2017-04-24,22.8,23.15,22.4,23.05,772669,21.4246493035486,21.7535364639101,21.0487782631355,21.6595687038068,822270.318192891,0.0,1.0
2017-04-25,23.6,23.75,22.7,22.9,606660,22.1763913843749,22.3173430245298,21.3306815434453,21.5186170636519,645604.406589236,0.0,1.0
2017-04-26,23.5,24.2,23.4,24.1,1066844,22.0824236242716,22.7401979449946,21.9884558641683,22.6462301848913,1135329.81825617,0.0,1.0
2017-04-27,23.8,23.85,23.05,23.3,701603,22.3643269045814,22.4113107846331,21.6595687038068,21.894488104065,746642.251798749,0.0,1.0
2017-04-28,23.0,23.9,22.9,23.9,1339594,21.6125848237552,22.4582946646847,21.5186170636519,22.4582946646847,1425588.94511011,0.0,1.0
2017-05-01,22.65,23.025,22.175,22.9,1166923,21.2836976633937,21.636076763781,20.8373508029031,21.5186170636519,1241833.36786723,0.0,1.0
2017-05-02,25.35,25.4,23.6,24.9,3132385,23.8208271861823,23.867811066234,22.1763913843749,23.3979722657176,3333467.77294371,0.0,1.0
2017-05-03,24.75,25.5,24.75,25.4,1006983,23.2570206255626,23.9617788263373,23.2570206255626,23.867811066234,1071626.05439694,0.0,1.0
2017-05-04,24.65,24.85,24.0,24.65,820928,23.1630528654593,23.3509883856659,22.552262424788,23.1630528654593,873627.294188656,0.0,1.0
2017-05-05,25.75,26.05,24.65,24.65,1422458,24.1966982265955,24.4786015069053,23.1630528654593,23.1630528654593,1513772.38154503,0.0,1.0
2017-05-08,25.65,25.7,25.2,25.6,1133260,24.1027304664922,24.1497143465438,23.6798755460274,24.0557465864405,1206009.37891293,0.0,1.0
2017-05-09,25.25,25.8,24.975,25.65,1027834,23.726859426079,24.2436821066471,23.468448085795,24.1027304664922,1093815.57980128,0.0,1.0
2017-05-10,25.45,25.7,25.35,25.5,1187722,23.9147949462856,24.1497143465438,23.8208271861823,23.9617788263373,1263967.55514288,0.0,1.0
2017-05-11,25.3,25.8,24.85,25.55,945010,23.7738433061307,24.2436821066471,23.3509883856659,24.0087627063889,1005674.71115764,0.0,1.0
2017-05-12,24.5,25.45,24.3,25.3,559478,23.0221012253044,23.9147949462856,22.8341657050979,23.7738433061307,595393.568373938,0.0,1.0
2017-05-15,24.5,25.0,24.45,24.95,614723,23.0221012253044,23.4919400258208,22.9751173452528,23.4449561457692,654185.009118379,0.0,1.0
2017-05-16,24.1,24.6,23.9,24.55,1000241,22.6462301848913,23.1160689854077,22.4582946646847,23.0690851053561,1064451.25317513,0.0,1.0
2017-05-17,23.0,24.05,22.85,23.75,1314231,21.6125848237552,22.5992463048396,21.4716331836002,22.3173430245298,1398597.77284835,0.0,1.0
2017-05-18,22.6,22.85,22.325,22.8,1419225,21.236713783342,21.4716331836002,20.978302443058,21.4246493035486,1510331.83981408,0.0,1.0
2017-05-19,22.4,22.95,22.25,22.7,1614455,21.0487782631355,21.5656009437035,20.9078266229805,21.3306815434453,1718094.58714935,0.0,1.0
2017-05-22,21.65,22.55,21.15,22.45,1253967,20.3440200623608,21.1897299032904,19.8741812618444,21.0957621431871,1334465.13849189,0.0,1.0
2017-05-23,21.95,22.05,21.25,21.65,747308,20.6259233426707,20.719891102774,19.9681490219477,20.3440200623608,795281.274320689,0.0,1.0
2017-05-24,22.05,22.45,21.7,21.85,662026,20.8326524148979,21.2105690119936,20.5019753924392,20.6436941163501,700711.220505022,0.12,1.0
2017-05-25,21.85,22.25,21.55,22.05,1190378,20.6436941163501,21.0216107134457,20.3602566685284,20.8326524148979,1259937.25509621,0.0,1.0
2017-05-26,21.95,22.05,21.525,21.8,638752,20.738173265624,20.8326524148979,20.3366368812099,20.5964545417131,676077.213765054,0.0,1.0
2017-05-30,21.45,21.9,21.4,21.85,660270,20.2657775192544,20.690933690987,20.2185379446175,20.6436941163501,698852.609358018,0.0,1.0
2017-05-31,21.35,21.6,20.8208,21.4,581726,20.1712983699805,20.4074962431653,19.671314712023,20.2185379446175,615718.922609542,0.0,1.0
2017-06-01,22.45,22.5,21.4,21.4,803172,21.2105690119936,21.2578085866305,20.2185379446175,20.2185379446175,850105.029704964,0.0,1.0
2017-06-02,22.6,23.0,22.1,22.3,781726,21.3522877359044,21.7302043330001,20.8798919895349,21.0688502880827,827405.841402769,0.0,1.0
2017-06-05,23.25,23.35,22.45,22.6,590866,21.9664022061849,22.0608813554588,21.2105690119936,21.3522877359044,625393.014798391,0.0,1.0
2017-06-06,23.45,23.5,22.75,23.1,678835,22.1553605047327,22.2026000793697,21.4940064598153,21.824683482274,718502.447594998,0.0,1.0
2017-06-07,22.65,23.575,22.65,23.4,690408,21.3995273105414,22.2734594413251,21.3995273105414,22.1081209300958,730751.711150968,0.0,1.0
2017-06-08,22.75,23.15,22.45,22.5,620035,21.4940064598153,21.871923056911,21.2105690119936,21.2578085866305,656266.49346979,0.0,1.0
2017-06-09,23.1,23.5,22.75,22.8,787376,21.824683482274,22.2026000793697,21.4940064598153,21.5412460344523,833385.996858676,0.0,1.0
2017-06-12,23.0,23.7,22.85,23.3,662023,21.7302043330001,22.3915583779175,21.5884856090892,22.0136417808218,700708.045201239,0.0,1.0
2017-06-13,23.35,23.55,23.15,23.35,652750,22.0608813554588,22.2498396540066,21.871923056911,22.0608813554588,690893.181211391,0.0,1.0
2017-06-14,22.25,23.35,22.075,23.35,620695,21.0216107134457,22.0608813554588,20.8562722022164,22.0608813554588,656965.060301809,0.0,1.0
2017-06-15,21.7,22.0,21.5,22.0,957436,20.5019753924392,20.785412840261,20.3130170938914,20.785412840261,1013383.38390856,0.0,1.0
2017-06-16,21.7,22.0,21.15,21.6,1481915,20.5019753924392,20.785412840261,19.9823400714327,20.4074962431653,1568510.10131732,0.0,1.0
2017-06-19,21.7,21.925,21.55,21.8,1582543,20.5019753924392,20.7145534783055,20.3602566685284,20.5964545417131,1675018.25763894,0.0,1.0
2017-06-20,20.1,21.55,19.7,21.35,895970,18.9903090040566,20.3602566685284,18.612392406961,20.1712983699805,948325.643155834,0.0,1.0
2017-06-21,19.2,20.05,19.05,20.05,856773,18.1399966605914,18.9430694294197,17.9982779366805,18.9430694294197,906838.182376142,0.0,1.0
2017-06-22,19.2,19.6,18.975,19.3,634776,18.1399966605914,18.517913257687,17.9274185747251,18.2344758098653,671868.877819444,0.0,1.0
2017-06-23,19.55,19.7,19.0,19.2,811268,18.4706736830501,18.612392406961,17.9510383620436,18.1399966605914,858674.116177714,0.0,1.0
2017-06-26,19.5,19.85,19.15,19.6,422403,18.4234341084131,18.7541111308718,18.0927570859544,18.517913257687,447085.947795076,0.0,1.0
2017-06-27,19.4,19.8,19.3,19.5,582521,18.3289549591392,18.7068715562349,18.2344758098653,18.4234341084131,616560.378111745,0.0,1.0
2017-06-28,20.0,20.45,19.25,19.35,909810,18.8958298547827,19.3209860265153,18.1872362352283,18.2817153845023,962974.377936324,0.0,1.0
2017-06-29,20.1,20.25,19.8,20.05,940982,18.9903090040566,19.1320277279675,18.7068715562349,18.9430694294197,995967.901099437,0.0,1.0
2017-06-30,20.55,20.65,19.8,20.15,701373,19.4154651757892,19.5099443250631,18.7068715562349,19.0375485786936,742357.446473807,0.0,1.0
2017-07-03,20.5,20.8,20.25,20.75,217153,19.3682256011523,19.651663048974,19.1320277279675,19.604423474337,229842.247383527,0.0,1.0
2017-07-05,19.9,20.6,19.7,20.4,716386,18.8013507055088,19.4627047504262,18.612392406961,19.2737464518783,758247.725033019,0.0,1.0
2017-07-06,20.0,20.7,19.83,19.9,563358,18.8958298547827,19.5571838997001,18.735215301017,18.8013507055088,596277.595987571,0.0,1.0
2017-07-07,20.15,20.25,19.6,20.0,458342,19.0375485786936,19.1320277279675,18.517913257687,18.8958298547827,485125.028667623,0.0,1.0
2017-07-10,19.525,20.1,19.5,19.95,498818,18.4470538957316,18.9903090040566,18.4234341084131,18.8485902801457,527966.227292997,0.0,1.0
2017-07-11,19.3,19.6,19.05,19.55,405352,18.2344758098653,18.517913257687,17.9982779366805,18.4706736830501,429038.579533359,0.0,1.0
2017-07-12,19.35,20.125,19.35,19.5,444611,18.2817153845023,19.0139287913751,18.2817153845023,18.4234341084131,470591.663257874,0.0,1.0
2017-07-13,19.85,19.925,19.225,19.4,775764,18.7541111308718,18.8249704928273,18.1636164479099,18.3289549591392,821095.454353542,0.0,1.0
2017-07-14,20.45,20.575,19.8,19.85,569443,19.3209860265153,19.4390849631077,18.7068715562349,18.7541111308718,602718.170491855,0.0,1.0
2017-07-17,19.95,20.45,19.85,20.35,532114,18.8485902801457,19.3209860265153,18.7541111308718,19.2265068772414,563207.865533694,0.0,1.0
2017-07-18,19.25,20.0,19.1,20.0,683026,18.1872362352283,18.8958298547827,18.0455175113175,18.8958298547827,722938.346978312,0.0,1.0
2017-07-19,19.2,19.6,19.1,19.25,424892,18.1399966605914,18.517913257687,18.0455175113175,18.1872362352283,449720.391499457,0.0,1.0
2017-07-20,18.95,19.5,18.9,19.2,378053,17.9037987874066,18.4234341084131,17.8565592127696,18.1399966605914,400144.373552677,0.0,1.0
2017-07-21,18.95,19.1774,18.65,19.05,595874,17.9037987874066,18.1186443728555,17.6203613395849,17.9982779366805,630693.655244974,0.0,1.0
2017-07-24,18.9,19.1301,18.75,19.05,505628,17.8565592127696,18.0739557352489,17.7148404888588,17.9982779366805,535174.166877908,0.0,1.0
2017-07-25,19.225,19.35,18.9,19.1,578667,18.1636164479099,18.2817153845023,17.8565592127696,18.0455175113175,612481.171186597,0.0,1.0
2017-07-26,19.4,19.6,19.1,19.3,695144,18.3289549591392,18.517913257687,18.0455175113175,18.2344758098653,735764.457387992,0.0,1.0
2017-07-27,19.45,19.65,19.2,19.45,472447,18.3761945337762,18.565152832324,18.1399966605914,18.3761945337762,500054.248615515,0.0,1.0
2017-07-28,19.8,19.925,19.25,19.45,826713,18.7068715562349,18.8249704928273,18.1872362352283,18.3761945337762,875021.63848152,0.0,1.0
2017-07-31,19.75,20.1,19.1,19.7,897773,18.6596319815979,18.9903090040566,18.0455175113175,18.612392406961,950234.000728755,0.0,1.0
2017-08-01,18.9,19.1,17.7,18.45,2798128,17.8565592127696,18.0455175113175,16.7228094214827,17.431403041037,2961635.47354527,0.0,1.0
2017-08-02,19.3,19.45,18.55,18.75,2066738,18.2344758098653,18.3761945337762,17.5258821903109,17.7148404888588,2187506.99586437,0.0,1.0
2017-08-03,19.1,19.55,19.05,19.35,850170,18.0455175113175,18.4706736830501,17.9982779366805,18.2817153845023,899849.338752184,0.0,1.0
2017-08-04,19.1,19.3,18.725,19.15,628031,18.0455175113175,18.2344758098653,17.6912207015403,18.0927570859544,664729.736483142,0.0,1.0
2017-08-07,19.15,19.4,19.05,19.05,559953,18.0927570859544,18.3289549591392,17.9982779366805,17.9982779366805,592673.626195117,0.0,1.0
2017-08-08,19.05,19.55,18.9,19.05,722000,17.9982779366805,18.4706736830501,17.8565592127696,17.9982779366805,764189.776843547,0.0,1.0
2017-08-09,19.05,19.2,18.8,19.0,645677,17.9982779366805,18.1399966605914,17.7620800634957,17.9510383620436,683406.87332827,0.0,1.0
2017-08-10,19.05,19.2,18.85,19.0,667691,17.9982779366805,18.1399966605914,17.8093196381327,17.9510383620436,706707.25247984,0.0,1.0
2017-08-11,18.95,19.1,18.775,19.05,574379,17.9037987874066,18.0455175113175,17.7384602761773,17.9982779366805,607942.603647672,0.0,1.0
2017-08-14,19.1,19.225,18.95,19.05,858890,18.0455175113175,18.1636164479099,17.9037987874066,17.9982779366805,909078.888411568,0.0,1.0
2017-08-15,18.65,19.15,18.6,19.15,762507,17.6203613395849,18.0927570859544,17.5731217649479,18.0927570859544,807063.78694133,0.0,1.0
2017-08-16,17.85,18.85,17.7,18.65,1170621,16.8645281453936,17.8093196381327,16.7228094214827,17.6203613395849,1239025.76282322,0.0,1.0
2017-08-17,17.15,18.25,17.075,17.75,1088607,16.2031741004762,17.2424447424892,16.1323147385207,16.7700489961196,1152219.30803368,0.0,1.0
2017-08-18,17.25,17.4,16.9,17.05,1368723,16.2976532497501,16.4393719736609,15.9669762272914,16.1086949512022,1448703.7727571,0.0,1.0
2017-08-21,16.9,17.2,16.85,17.2,810718,15.9669762272914,16.2504136751131,15.9197366526544,16.2504136751131,858091.977151032,0.0,1.0
2017-08-22,16.9,17.15,16.6,17.0,1123282,15.9669762272914,16.2031741004762,15.6835387794696,16.0614553765653,1188920.52757946,0.0,1.0
2017-08-23,16.85,17.05,16.65,16.75,539527,15.9197366526544,16.1086949512022,15.7307783541066,15.8252575033805,571054.041178765,0.0,1.0
2017-08-24,16.7,16.875,16.7,16.75,441610,15.8913929078722,16.0579194802601,15.8913929078722,15.9389719285545,464080.590213503,0.12,1.0
2017-08-25,17.15,17.35,16.575,16.75,715189,16.3196040940125,16.5099201767415,15.7724453561666,15.9389719285545,751580.202518521,0.0,1.0
2017-08-28,16.85,17.25,16.75,17.25,608944,16.034129969919,16.414762135377,15.9389719285545,16.414762135377,639929.102436472,0.0,1.0
2017-08-29,16.9,17.05,16.35,16.7,728784,16.0817089906013,16.224446052648,15.5583397630965,15.8913929078722,765866.961477673,0.0,1.0
2017-08-30,17.4,17.75,16.8,16.95,599446,16.5574991974238,16.8905523421995,15.9865509492367,16.1292880112835,629947.812506787,0.0,1.0
2017-08-31,18.55,18.6,17.45,17.55,1305961,17.6518166731156,17.6993956937978,16.605078218106,16.7002362594705,1372412.65296486,0.0,1.0
2017-09-01,18.25,18.7,18.15,18.55,749057,17.3663425490221,17.7945537351623,17.2711845076576,17.6518166731156,787171.5193577,0.0,1.0
2017-09-05,18.55,18.75,18.25,18.4,629251,17.6518166731156,17.8421327558446,17.3663425490221,17.5090796110688,661269.390349937,0.0,1.0
2017-09-06,18.8,18.825,18.55,18.65,340588,17.8897117765268,17.913501286868,17.6518166731156,17.7469747144801,357918.253797777,0.0,1.0
2017-09-07,18.9,19.0,18.55,18.7,326746,17.9848698178913,18.0800278592558,17.6518166731156,17.7945537351623,343371.926654516,0.0,1.0
2017-09-08,18.65,18.9,18.45,18.8,351637,17.7469747144801,17.9848698178913,17.5566586317511,17.8897117765268,369529.463782307,0.0,1.0
2017-09-11,18.5,19.0,18.4,18.75,440185,17.6042376524333,18.0800278592558,17.5090796110688,17.8421327558446,462583.081459048,0.0,1.0
2017-09-12,18.75,18.95,18.6,18.7,705871,17.8421327558446,18.0324488385736,17.6993956937978,17.7945537351623,741788.071589398,0.0,1.0
2017-09-13,19.9,20.025,18.95,19.0,2702341,18.9364502315364,19.055397783242,18.0324488385736,18.0800278592558,2839845.12632898,0.0,1.0
2017-09-14,20.05,21.0,19.95,20.9,1140840,19.0791872935831,19.9831886865459,18.9840292522186,19.8880306451814,1198889.74556548,0.0,1.0
2017-09-15,20.4,20.5,19.9,20.1,1214013,19.4122404383589,19.5073984797234,18.9364502315364,19.1267663142654,1275786.03194417,0.0,1.0
2017-09-18,20.35,20.65,20.15,20.5,896860,19.3646614176767,19.6501355417702,19.1743453349476,19.5073984797234,942495.229136297,0.0,1.0
2017-09-19,20.7,20.8,20.0,20.35,1592279,19.6977145624524,19.7928726038169,19.0316082729009,19.3646614176767,1673299.46809303,0.0,1.0
2017-09-20,20.5,20.7,20.1,20.7,739112,19.5073984797234,19.6977145624524,19.1267663142654,19.6977145624524,776720.484576621,0.0,1.0
2017-09-21,20.45,20.7,20.1,20.55,654024,19.4598194590412,19.6977145624524,19.1267663142654,19.5549775004057,687302.923244026,0.0,1.0
2017-09-22,20.35,20.7,20.2,20.5,504243,19.3646614176767,19.6977145624524,19.2219243556299,19.5073984797234,529900.566225914,0.0,1.0
2017-09-25,20.35,20.6,19.975,20.45,1137621,19.3646614176767,19.6025565210879,19.0078187625598,19.4598194590412,1195506.95210542,0.0,1.0
2017-09-26,20.5,20.6,20.1,20.35,1444160,19.5073984797234,19.6025565210879,19.1267663142654,19.3646614176767,1517643.67918011,0.0,1.0
2017-09-27,20.4,20.9,20.25,20.7,1001016,19.4122404383589,19.8880306451814,19.2695033763122,19.6977145624524,1051951.03392849,0.0,1.0
2017-09-28,20.0,20.5,19.55,20.45,841152,19.0316082729009,19.5073984797234,18.6033970867606,19.4598194590412,883952.62022886,0.0,1.0
2017-09-29,20.15,20.2,19.775,20.0,796270,19.1743453349476,19.2219243556299,18.8175026798308,19.0316082729009,836786.874321926,0.0,1.0
2017-10-02,20.5,20.65,19.75,19.85,1080882,19.5073984797234,19.6501355417702,18.7937131694896,18.8888712108541,1135880.88247809,0.0,1.0
2017-10-03,20.6,20.7,20.3,20.45,536935,19.6025565210879,19.6977145624524,19.3170823969944,19.4598194590412,564256.044261422,0.0,1.0
2017-10-04,20.325,20.85,20.05,20.6,635899,19.3408719073355,19.8404516244992,19.0791872935831,19.6025565210879,668255.662770716,0.0,1.0
2017-10-05,20.55,20.9,20.3,20.35,716440,19.5549775004057,19.8880306451814,19.3170823969944,19.3646614176767,752894.857572429,0.0,1.0
2017-10-06,20.05,20.3,19.45,20.3,939616,19.0791872935831,19.3170823969944,18.5082390453961,19.3170823969944,987426.797069927,0.0,1.0
2017-10-09,19.75,20.05,19.2,20.05,993341,18.7937131694896,19.0791872935831,18.2703439419849,19.0791872935831,1043885.50432117,0.0,1.0
2017-10-10,19.7,20.05,19.5,20.05,434802,18.7461341488074,19.0791872935831,18.5558180660784,19.0791872935831,456926.17645889,0.0,1.0
2017-10-11,19.75,19.85,19.45,19.8,497445,18.7937131694896,18.8888712108541,18.5082390453961,18.8412921901719,522756.661304671,0.0,1.0
2017-10-12,19.25,19.65,19.2,19.5,828620,18.3179229626671,18.6985551281251,18.2703439419849,18.5558180660784,870782.950256361,0.0,1.0
2017-10-13,19.1,19.45,19.05,19.4,765684,18.1751859006204,18.5082390453961,18.1276068799381,18.4606600247139,804644.556592998,0.0,1.0
2017-10-16,19.5,19.5,18.8,19.25,1346063,18.5558180660784,18.5558180660784,17.8897117765268,18.3179229626671,1414555.17652353,0.0,1.0
2017-10-17,19.1,19.6,19.1,19.45,865702,18.1751859006204,18.6509761074429,18.1751859006204,18.5082390453961,909751.806138918,0.0,1.0
2017-10-18,19.25,19.375,19.0,19.2,836275,18.3179229626671,18.4368705143727,18.0800278592558,18.2703439419849,878827.462196952,0.0,1.0
2017-10-19,19.1,19.3,18.8,19.2,748759,18.1751859006204,18.3655019833494,17.8897117765268,18.2703439419849,786858.356123435,0.0,1.0
2017-10-20,19.3,19.35,19.1,19.25,566875,18.3655019833494,18.4130810040316,18.1751859006204,18.3179229626671,595719.491354992,0.0,1.0
2017-10-23,18.7,19.45,18.65,19.3,344258,17.7945537351623,18.5082390453961,17.7469747144801,18.3655019833494,361774.99564258,0.0,1.0
2017-10-24,18.75,19.125,18.75,18.8,377206,17.8421327558446,18.1989754109615,17.8421327558446,17.8897117765268,396399.499812219,0.0,1.0
2017-10-25,18.35,18.7,18.05,18.55,836473,17.4615005903866,17.7945537351623,17.1760264662931,17.6518166731156,879035.537097569,0.0,1.0
2017-10-26,18.2,18.55,18.05,18.4,710760,17.3187635283398,17.6518166731156,17.1760264662931,17.5090796110688,746925.840221346,0.0,1.0
2017-10-27,18.5,18.75,18.05,18.15,769018,17.6042376524333,17.8421327558446,17.1760264662931,17.2711845076576,808148.201636754,0.0,1.0
2017-10-30,18.75,18.85,18.45,18.5,463497,17.8421327558446,17.9372907972091,17.5566586317511,17.6042376524333,487081.273798571,0.0,1.0
2017-10-31,18.4,18.85,18.125,18.7,1214908,17.5090796110688,17.9372907972091,17.2473949973164,17.7945537351623,1276726.5725303,0.0,1.0
2017-11-01,18.15,18.45,17.75,18.4,704759,17.2711845076576,17.5566586317511,16.8905523421995,17.5090796110688,740619.489319255,0.0,1.0
2017-11-02,16.775,17.65,16.25,17.65,1232186,15.9627614388956,16.795394300835,15.463181721732,16.795394300835,1294883.73481763,0.0,1.0
2017-11-03,16.6,17.25,16.0,17.1,3857898,15.7962348665077,16.414762135377,15.2252866183207,16.2720250733303,4054200.72195714,0.0,1.0
2017-11-06,16.6,17.0,16.45,16.65,1321355,15.7962348665077,16.1768670319658,15.653497804461,15.84381388719,1388589.95104631,0.0,1.0
2017-11-07,16.9,17.5,16.625,16.65,1495081,16.0817089906013,16.6526572387883,15.8200243768489,15.84381388719,1571155.70955592,0.0,1.0
2017-11-08,16.2,16.9,16.0,16.8,1323158,15.4156027010497,16.0817089906013,15.2252866183207,15.9865509492367,1390484.69370195,0.0,1.0
2017-11-09,16.55,16.95,16.1,16.1,1425314,15.7486558458255,16.1292880112835,15.3204446596852,15.3204446596852,1497838.73182121,0.0,1.0
2017-11-10,16.5,16.85,16.3,16.55,809334,15.7010768251432,16.034129969919,15.5107607424142,15.7486558458255,850515.614229421,0.0,1.0
2017-11-13,16.3,16.8,16.25,16.35,1021297,15.5107607424142,15.9865509492367,15.463181721732,15.5583397630965,1073263.9988752,0.0,1.0
2017-11-14,16.2,16.525,16.1,16.25,1233816,15.4156027010497,15.7248663354844,15.3204446596852,15.463181721732,1296596.67465606,0.0,1.0
2017-11-15,16.0,16.25,15.95,16.0,1112061,15.2252866183207,15.463181721732,15.1777075976385,15.2252866183207,1168646.37402554,0.0,1.0
2017-11-16,16.35,16.45,16.05,16.05,1308458,15.5583397630965,15.653497804461,15.272865639003,15.272865639003,1375036.708656,0.0,1.0
2017-11-17,16.35,16.6,16.05,16.3,1124595,15.5583397630965,15.7962348665077,15.272865639003,15.5107607424142,1181818.14576471,0.0,1.0
2017-11-20,16.6,16.75,16.0,16.35,706138,15.7962348665077,15.9389719285545,15.2252866183207,15.5583397630965,742068.657440235,0.0,1.0
2017-11-21,16.825,16.9,16.55,16.7,540951,16.0103404595779,16.0817089906013,15.7486558458255,15.8913929078722,568476.391740638,0.0,1.0
2017-11-22,16.6,17.15,16.5,16.9,1356055,15.7962348665077,16.3196040940125,15.7010768251432,16.0817089906013,1425055.60282143,0.0,1.0
2017-11-24,16.45,16.65,16.375,16.65,201730,15.7676874540984,15.9593918608351,15.6957983015721,15.9593918608351,210459.42911162,0.12,1.0
2017-11-27,15.8,16.4,15.6,16.4,1371292,15.1446481322039,15.7197613524142,14.9529437254672,15.7197613524142,1430631.69318065,0.0,1.0
2017-11-28,16.55,16.675,15.75,15.75,675382,15.8635396574668,15.9833549116772,15.0967220305197,15.0967220305197,704607.694206434,0.0,1.0
2017-11-29,16.3,16.9,16.25,16.6,840491,15.6239091490458,16.1990223692561,15.5759830473616,15.911465759151,876861.428808084,0.0,1.0
2017-11-30,16.85,16.85,16.25,16.4,1228678,16.1510962675719,16.1510962675719,15.5759830473616,15.7197613524142,1281846.38101426,0.0,1.0
2017-12-01,16.85,17.175,16.6,16.9,1125796,16.1510962675719,16.4626159285191,15.911465759151,16.1990223692561,1174512.38514919,0.0,1.0
2017-12-04,16.6,17.2,16.5,17.0,1156096,15.911465759151,16.4865789793612,15.8156135557826,16.2948745726245,1206123.55206577,0.0,1.0
2017-12-05,16.5,16.6,16.3,16.6,538260,15.8156135557826,15.911465759151,15.6239091490458,15.911465759151,561552.036452786,0.0,1.0
2017-12-06,16.25,16.55,15.95,16.3,796601,15.5759830473616,15.8635396574668,15.2884264372565,15.6239091490458,831072.18405664,0.0,1.0
2017-12-07,16.6,16.6,16.05,16.3,809414,15.911465759151,15.911465759151,15.3842786406249,15.6239091490458,844439.638898292,0.0,1.0
2017-12-08,16.7,16.8,16.35,16.75,478159,16.0073179625193,16.1031701658877,15.67183525073,16.0552440642035,498850.295764553,0.0,1.0
2017-12-11,16.9,17.1,16.75,16.75,589333,16.1990223692561,16.3907267759929,16.0552440642035,16.0552440642035,614835.109981849,0.0,1.0
2017-12-12,16.9,17.05,16.85,17.0,477685,16.1990223692561,16.3428006743087,16.1510962675719,16.2948745726245,498355.78444051,0.0,1.0
2017-12-13,16.75,17.05,16.7,16.95,431525,16.0552440642035,16.3428006743087,16.0073179625193,16.2469484709403,450198.310352412,0.0,1.0
2017-12-14,16.6,16.9,16.5,16.75,501451,15.911465759151,16.1990223692561,15.8156135557826,16.0552440642035,523150.206649733,0.0,1.0
2017-12-15,16.45,16.9,16.4,16.65,1439635,15.7676874540984,16.1990223692561,15.7197613524142,15.9593918608351,1501932.08857932,0.0,1.0
2017-12-18,16.75,17.0,16.525,16.55,723703,16.0552440642035,16.2948745726245,15.8395766066247,15.8635396574668,755019.680892118,0.0,1.0
2017-12-19,16.7,17.0,16.65,16.95,548440,16.0073179625193,16.2948745726245,15.9593918608351,16.2469484709403,572172.553918491,0.0,1.0
2017-12-20,17.0,17.1,16.6,16.85,608559,16.2948745726245,16.3907267759929,15.911465759151,16.1510962675719,634893.073517762,0.0,1.0
2017-12-21,16.9,17.025,16.625,16.95,657066,16.1990223692561,16.3188376234666,15.9354288099931,16.2469484709403,685499.108950853,0.0,1.0
2017-12-22,16.75,16.9,16.55,16.8,418132,16.0552440642035,16.1990223692561,15.8635396574668,16.1031701658877,436225.757266148,0.0,1.0
2017-12-26,17.0,17.25,16.45,16.75,530005,16.2948745726245,16.5345050810454,15.7676874540984,16.0552440642035,552939.819195479,0.0,1.0
2017-12-27,16.8,17.1,16.65,17.1,380863,16.1031701658877,16.3907267759929,15.9593918608351,16.3907267759929,397344.021958752,0.0,1.0
2017-12-28,17.0,17.0,16.7,16.85,290333,16.2948745726245,16.2948745726245,16.0073179625193,16.1510962675719,302896.532158151,0.0,1.0
2017-12-29,16.85,17.1,16.75,17.1,504291,16.1510962675719,16.3907267759929,16.0552440642035,16.3907267759929,526113.101502642,0.0,1.0
2018-01-02,16.55,17.05,16.5,17.05,459586,15.8635396574668,16.3428006743087,15.8156135557826,16.3428006743087,479473.589390238,0.0,1.0
2018-01-03,16.95,17.05,16.6,16.6,1106240,16.2469484709403,16.3428006743087,15.911465759151,15.911465759151,1154110.14157755,0.0,1.0
2018-01-04,16.9,17.15,16.85,17.05,479315,16.1990223692561,16.438652877677,16.1510962675719,16.3428006743087,500056.319162426,0.0,1.0
2018-01-05,16.8,16.95,16.7,16.9,402335,16.1031701658877,16.2469484709403,16.0073179625193,16.1990223692561,419745.176283268,0.0,1.0
2018-01-08,16.85,16.9,16.6,16.8,347215,16.1510962675719,16.1990223692561,15.911465759151,16.1031701658877,362239.977588813,0.0,1.0
2018-01-09,17.4,17.55,16.65,16.75,1072391,16.678283386098,16.8220616911506,15.9593918608351,16.0552440642035,1118796.39936767,0.0,1.0
2018-01-10,17.45,17.8,17.3,17.45,769333,16.7262094877822,17.0616921995715,16.5824311827296,16.7262094877822,802624.220377385,0.0,1.0
2018-01-11,17.7,17.9,17.255,17.45,681762,16.9658399962031,17.1575444029399,16.5392976912138,16.7262094877822,711263.774897123,0.0,1.0
2018-01-12,17.5,17.95,17.45,17.7,519704,16.7741355894664,17.2054705046241,16.7262094877822,16.9658399962031,542193.065716677,0.0,1.0
2018-01-16,17.4,18.1,17.35,17.55,573610,16.678283386098,17.3492488096766,16.6303572844138,16.8220616911506,598431.731188798,0.0,1.0
2018-01-17,17.4,17.55,17.25,17.55,431134,16.678283386098,16.8220616911506,16.5345050810454,16.8220616911506,449790.390673718,0.0,1.0
2018-01-18,17.3,17.6,17.2,17.45,237259,16.5824311827296,16.8699877928348,16.4865789793612,16.7262094877822,247525.869685193,0.0,1.0
2018-01-19,17.25,17.575,17.15,17.25,586750,16.5345050810454,16.8460247419927,16.438652877677,16.5345050810454,612140.336247674,0.0,1.0
2018-01-22,18.6,18.75,17.25,17.25,1089598,17.8285098265185,17.9722881315711,16.5345050810454,16.5345050810454,1136747.99504865,0.0,1.0
2018-01-23,17.95,18.7,17.9,18.55,917182,17.2054705046241,17.9243620298869,17.1575444029399,17.7805837248344,956871.065837771,0.0,1.0
2018-01-24,18.15,18.45,17.8,18.05,1536688,17.3971749113608,17.684731521466,17.0616921995715,17.3013227079925,1603184.84708609,0.0,1.0
2018-01-25,18.45,18.7,18.05,18.15,636452,17.684731521466,17.9243620298869,17.3013227079925,17.3971749113608,663993.082719222,0.0,1.0
2018-01-26,18.5,18.7,18.3,18.5,511066,17.7326576231502,17.9243620298869,17.5409532164134,17.7326576231502,533181.274963362,0.0,1.0
2018-01-29,18.2,18.425,17.775,18.35,722249,17.445101013045,17.6607684706239,17.0377291487294,17.5888793180976,753502.762189256,0.0,1.0
2018-01-30,17.7,18.0502,17.5,18.0,793752,16.9658399962031,17.3015144123992,16.7741355894664,17.2533966063083,828099.899748212,0.0,1.0
2018-01-31,17.5,17.85,17.375,17.7,451772,16.7741355894664,17.1096183012557,16.6543203352559,16.9658399962031,471321.455453401,0.0,1.0
2018-02-01,17.1,17.7,17.0,17.5,650141,16.3907267759929,16.9658399962031,16.2948745726245,16.7741355894664,678274.444564801,0.0,1.0
2018-02-02,16.75,17.1,16.575,17.0,872184,16.0552440642035,16.3907267759929,15.8875027083089,16.2948745726245,909925.874784561,0.0,1.0
2018-02-05,16.15,16.9,16.0,16.65,646139,15.4801308439932,16.1990223692561,15.3363525389407,15.9593918608351,674099.266677011,0.0,1.0
2018-02-06,16.8,16.9,15.8,15.95,1310567,16.1031701658877,16.1990223692561,15.1446481322039,15.2884264372565,1367278.95024304,0.0,1.0
2018-02-07,17.15,17.55,16.75,16.8,1013233,16.438652877677,16.8220616911506,16.0552440642035,16.1031701658877,1057078.46496334,0.0,1.0
2018-02-08,18.25,18.55,17.45,17.75,1556947,17.4930271147292,17.7805837248344,16.7262094877822,17.0137660978873,1624320.51146111,0.0,1.0
2018-02-09,17.75,18.45,17.375,18.3,1586925,17.0137660978873,17.684731521466,16.6543203352559,17.5409532164134,1655595.74452465,0.0,1.0
2018-02-12,18.35,18.55,17.8,18.0,652127,17.5888793180976,17.7805837248344,17.0616921995715,17.2533966063083,680346.384416167,0.0,1.0
2018-02-13,18.5,18.7,18.25,18.3,545870,17.7326576231502,17.9243620298869,17.4930271147292,17.5409532164134,569491.342731174,0.0,1.0
2018-02-14,19.2,19.3,18.3,18.4,839097,18.4036230467288,18.4994752500972,17.5409532164134,17.6368054197818,875407.106475354,0.0,1.0
2018-02-15,19.35,19.55,18.9821,19.35,740230,18.5474013517814,18.7391057585181,18.1947610955891,18.5474013517814,772261.851044933,0.0,1.0
2018-02-16,19.15,19.35,18.655,19.35,451197,18.3556969450446,18.5474013517814,17.8812285383712,18.5474013517814,470721.573572973,0.0,1.0
2018-02-20,19.25,19.5,19.05,19.05,612825,18.451549148413,18.691179656834,18.2598447416763,18.2598447416763,639343.675434138,0.0,1.0
2018-02-21,18.95,19.5,18.9,19.2,537965,18.1639925383079,18.691179656834,18.1160664366237,18.4036230467288,561244.270966304,0.0,1.0
2018-02-22,18.75,19.15,18.625,19.05,416651,18.0873107756132,18.4731734054929,17.9667287037757,18.376707748023,431916.405203424,0.12,1.0
2018-02-23,19.2,19.275,18.55,18.7,454050,18.5214062342279,18.5937554773303,17.8943794606733,18.0390779468782,470685.642858447,0.0,1.0
2018-02-26,19.45,19.45,18.95,19.2,506456,18.7625703779027,18.7625703779027,18.280242090553,18.5214062342279,525011.712233274,0.0,1.0
2018-02-27,18.9,19.6,18.85,19.35,506981,18.2320092618181,18.9072688641076,18.1837764330831,18.6661047204328,525555.94736707,0.0,1.0
2018-02-28,18.3,18.95,18.3,18.9,605326,17.6532153169984,18.280242090553,17.6532153169984,18.2320092618181,627504.145906691,0.0,1.0
2018-03-01,18.7,18.8,18.15,18.3,979272,18.0390779468782,18.1355436043481,17.5085168307935,17.6532153169984,1015150.91036951,0.0,1.0
2018-03-02,19.2,19.2,18.4,18.55,623991,18.5214062342279,18.5214062342279,17.7496809744684,17.8943794606733,646853.000711122,0.0,1.0
2018-03-05,19.45,19.6,19.1,19.2,559984,18.7625703779027,18.9072688641076,18.4249405767579,18.5214062342279,580500.889836901,0.0,1.0
2018-03-06,18.75,19.6,18.75,19.4,491772,18.0873107756132,18.9072688641076,18.0873107756132,18.7143375491678,509789.714700548,0.0,1.0
2018-03-07,18.3,18.8,18.15,18.65,567513,17.6532153169984,18.1355436043481,17.5085168307935,17.9908451181432,588305.739974731,0.0,1.0
2018-03-08,18.15,18.5,18.0,18.45,727621,17.5085168307935,17.8461466319383,17.3638183445886,17.7979138032034,754279.83293097,0.0,1.0
2018-03-09,19.05,19.05,18.1,18.3,759104,18.376707748023,18.376707748023,17.4602840020586,17.6532153169984,786916.318106856,0.0,1.0
2018-03-12,19.35,19.5,18.8,18.95,480784,18.6661047204328,18.8108032066377,18.1355436043481,18.280242090553,498399.132509758,0.0,1.0
2018-03-13,18.95,19.5,18.85,19.35,415589,18.280242090553,18.8108032066377,18.1837764330831,18.6661047204328,430815.49527563,0.0,1.0
2018-03-14,18.7,19.1,18.6,19.0,313269,18.0390779468782,18.4249405767579,17.9426122894083,18.328474919288,324746.659294401,0.0,1.0
2018-03-15,18.45,19.05,18.35,18.8,507779,17.7979138032034,18.376707748023,17.7014481457334,18.1355436043481,526383.184770441,0.0,1.0
2018-03-16,18.5,18.6,18.35,18.4,1583860,17.8461466319383,17.9426122894083,17.7014481457334,17.7496809744684,1641890.01717384,0.0,1.0
2018-03-19,18.15,18.55,18.1,18.5,517651,17.5085168307935,17.8943794606733,17.4602840020586,17.8461466319383,536616.878562534,0.0,1.0
2018-03-20,17.85,18.35,17.7,18.15,438124,17.2191198583837,17.7014481457334,17.0744213721788,17.5085168307935,454176.140494912,0.0,1.0
2018-03-21,18.0,18.225,17.7,17.95,352295,17.3638183445886,17.580866073896,17.0744213721788,17.3155855158537,365202.507545021,0.0,1.0
2018-03-22,17.2,17.95,17.15,17.8,474938,16.5920930848291,17.3155855158537,16.5438602560942,17.1708870296488,492338.944715132,0.0,1.0
2018-03-23,16.75,17.55,16.75,17.25,416687,16.1579976262144,16.9297228859739,16.1579976262144,16.6403259135641,431953.724184028,0.0,1.0
2018-03-26,17.1,17.1,16.65,17.05,394900,16.4956274273592,16.4956274273592,16.0615319687445,16.4473945986242,409368.484450613,0.0,1.0
2018-03-27,16.9,17.35,16.75,17.25,411753,16.3026961124193,16.7367915710341,16.1579976262144,16.6403259135641,426838.950564683,0.0,1.0
2018-03-28,16.65,17.0,16.35,16.85,539420,16.0615319687445,16.3991617698893,15.7721349963347,16.2544632836844,559183.458805646,0.0,1.0
2018-03-29,16.8,16.95,16.4,16.75,847689,16.2062304549494,16.3509289411543,15.8203678250696,16.1579976262144,878746.926349596,0.0,1.0
2018-04-02,16.15,16.825,15.75,16.7,760819,15.5792036813948,16.2303468693169,15.1933410515151,16.1097647974795,788694.152877262,0.0,1.0
2018-04-03,16.15,16.325,15.975,16.25,472087,15.5792036813948,15.7480185819672,15.4103887808224,15.6756693388647,489383.488779024,0.0,1.0
2018-04-04,16.2,16.3,15.85,15.85,422018,15.6274365101298,15.7239021675997,15.289806708985,15.289806708985,437480.043228358,0.0,1.0
2018-04-05,16.65,16.75,16.05,16.35,395824,16.0615319687445,16.1579976262144,15.4827380239249,15.7721349963347,410326.338286096,0.0,1.0
2018-04-06,16.425,16.85,16.05,16.55,367518,15.8444842394371,16.2544632836844,15.4827380239249,15.9650663112746,380983.253148444,0.0,1.0
2018-04-09,16.15,16.6,16.05,16.55,316983,15.5792036813948,16.0132991400095,15.4827380239249,15.9650663112746,328596.734126636,0.0,1.0
2018-04-10,16.5,16.6,16.2,16.45,381293,15.9168334825396,16.0132991400095,15.6274365101298,15.8686006538046,395262.946420935,0.0,1.0
2018-04-11,16.25,16.55,16.2,16.4,369746,15.6756693388647,15.9650663112746,15.6274365101298,15.8203678250696,383292.883392445,0.0,1.0
2018-04-12,17.1,17.3,16.2,16.25,549163,16.4956274273592,16.6885587422991,15.6274365101298,15.6756693388647,569283.426250575,0.0,1.0
2018-04-13,17.7,17.85,16.9,17.2,944898,17.0744213721788,17.2191198583837,16.3026961124193,16.5920930848291,979517.503723514,0.0,1.0
2018-04-16,18.25,18.5,17.6,17.8,756320,17.6049824882635,17.8461466319383,16.9779557147089,17.1708870296488,784030.316940206,0.0,1.0
2018-04-17,18.35,18.525,18.1,18.35,656697,17.7014481457334,17.8702630463058,17.4602840020586,17.7014481457334,680757.294589173,0.0,1.0
2018-04-18,18.95,19.0,18.35,18.4,852991,18.280242090553,18.328474919288,17.7014481457334,17.7496809744684,884243.182881776,0.0,1.0
2018-04-19,18.2,19.0,18.1,18.9,380775,17.5567496595285,18.328474919288,17.4602840020586,18.2320092618181,394725.967755589,0.0,1.0
2018-04-20,18.0,18.25,17.95,18.15,479757,17.3638183445886,17.6049824882635,17.3155855158537,17.5085168307935,497334.504924216,0.0,1.0
2018-04-23,17.75,18.15,17.7,18.0,391632,17.1226542009138,17.5085168307935,17.0744213721788,17.3638183445886,405980.750322518,0.0,1.0
2018-04-24,17.8,18.0,17.575,17.8,803420,17.1708870296488,17.3638183445886,16.9538393003414,17.1708870296488,832855.983229452,0.0,1.0
2018-04-25,18.55,18.55,17.65,17.85,437900,17.8943794606733,17.8943794606733,17.0261885434439,17.2191198583837,453943.93350449,0.0,1.0
2018-04-26,18.65,18.725,17.9,18.55,594955,17.9908451181432,18.0631943612457,17.2673526871187,17.8943794606733,616753.169577905,0.0,1.0
2018-04-27,18.6,18.75,18.35,18.7,884040,17.9426122894083,18.0873107756132,17.7014481457334,18.0390779468782,916429.767013722,0.0,1.0
2018-04-30,18.6,18.9,18.2,18.55,762094,17.9426122894083,18.2320092618181,17.5567496595285,17.8943794606733,790015.866773625,0.0,1.0
2018-05-01,18.3,18.7,18.05,18.55,396133,17.6532153169984,18.0390779468782,17.4120511733236,17.8943794606733,410646.659536275,0.0,1.0
2018-05-02,18.35,18.5,18.2,18.2,213613,17.7014481457334,17.8461466319383,17.5567496595285,17.5567496595285,221439.427877814,0.0,1.0
2018-05-03,17.9,18.35,17.6,18.1,415769,17.2673526871187,17.7014481457334,16.9779557147089,17.4602840020586,431002.090178645,0.0,1.0
2018-05-04,17.95,18.55,17.75,17.85,627598,17.3155855158537,17.8943794606733,17.1226542009138,17.2191198583837,650592.155239897,0.0,1.0
2018-05-07,18.8,19.6,17.25,17.65,1626682,18.1355436043481,18.9072688641076,16.6403259135641,17.0261885434439,1686280.9446014,0.0,1.0
2018-05-08,19.2,19.25,18.6,18.65,1024122,18.5214062342279,18.5696390629628,17.9426122894083,17.9908451181432,1061644.14037106,0.0,1.0
2018-05-09,19.2,19.5,19.1,19.3,969170,18.5214062342279,18.8108032066377,18.4249405767579,18.6178718916978,1004678.7897569,0.0,1.0
2018-05-10,18.8,19.65,18.75,19.35,804683,18.1355436043481,18.9555016928426,18.0873107756132,18.6661047204328,834165.257465619,0.0,1.0
2018-05-11,19.3,19.5,18.4919,18.9,463136,18.6178718916978,18.8108032066377,17.8383329136833,18.2320092618181,480104.538907367,0.0,1.0
2018-05-14,19.55,19.85,19.3,19.3,489860,18.8590360353727,19.1484330077825,18.6178718916978,18.6178718916978,507807.662175175,0.0,1.0
2018-05-15,19.8,19.85,19.45,19.45,483485,19.1002001790475,19.1484330077825,18.7625703779027,18.7625703779027,501199.092693352,0.0,1.0
2018-05-16,19.65,19.95,19.6,19.85,683388,18.9555016928426,19.2448986652524,18.9072688641076,19.1484330077825,708426.208791429,0.0,1.0
2018-05-17,20.8,21.15,19.8,19.8,1418294,20.0648567537469,20.4024865548916,19.1002001790475,19.1002001790475,1470257.9521028,0.0,1.0
2018-05-18,20.85,21.1,20.5,20.85,809107,20.1130895824818,20.3542537261567,19.7754597813371,20.1130895824818,838751.345526419,0.0,1.0
2018-05-21,21.55,21.65,20.75,21.0,782870,20.7883491847714,20.8848148422413,20.0166239250119,20.2577880686867,811553.065135101,0.0,1.0
2018-05-22,20.9,21.9,20.825,21.65,961069,20.1613224112168,21.1259789859162,20.0889731681144,20.8848148422413,996280.982482821,0.0,1.0
2018-05-23,20.95,21.1,20.5,20.95,715531,20.2095552399518,20.3542537261567,19.7754597813371,20.2095552399518,741746.875278377,0.0,1.0
2018-05-24,20.85,21.0,20.45,20.55,371625,20.2288483714458,20.3743796546936,19.8407649494516,19.9377858049501,383036.20194896,0.12,1.0
2018-05-25,20.75,20.85,20.25,20.6,494493,20.1318275159472,20.2288483714458,19.6467232384545,19.9862962326994,509677.014760437,0.0,1.0
2018-05-29,21.0,21.15,20.45,20.6,536782,20.3743796546936,20.5199109379414,19.8407649494516,19.9862962326994,553264.550432739,0.0,1.0
2018-05-30,21.5,21.7,21.15,21.25,1186428,20.8594839321863,21.0535256431834,20.5199109379414,20.6169317934399,1222858.72857289,0.0,1.0
2018-05-31,21.35,21.825,21.3,21.5,844871,20.7139526489385,21.1748017125565,20.6654422211892,20.8594839321863,870813.801484883,0.0,1.0
2018-06-01,20.8,21.6,20.75,21.5,556876,20.1803379436965,20.9565047876848,20.1318275159472,20.8594839321863,573975.561376466,0.0,1.0
2018-06-04,20.75,21.15,20.625,20.9,489899,20.1318275159472,20.5199109379414,20.010551446574,20.277358799195,504941.950349395,0.0,1.0
2018-06-05,20.75,20.9,20.5,20.7,302228,20.1318275159472,20.277358799195,19.8892753772009,20.083317088198,311508.281850334,0.0,1.0
2018-06-06,20.65,21.15,20.6,20.75,632586,20.0348066604487,20.5199109379414,19.9862962326994,20.1318275159472,652010.32989192,0.0,1.0
2018-06-07,20.55,20.95,20.45,20.7,448191,19.9377858049501,20.3258692269443,19.8407649494516,20.083317088198,461953.254995511,0.0,1.0
2018-06-08,20.45,20.7,20.25,20.6,310796,19.8407649494516,20.083317088198,19.6467232384545,19.9862962326994,320339.372811111,0.0,1.0
2018-06-11,19.95,20.5,19.9,20.45,677117,19.3556606719589,19.8892753772009,19.3071502442096,19.8407649494516,697908.708927209,0.0,1.0
2018-06-12,19.8,20.6,19.5,20.0,832509,19.2101293887111,19.9862962326994,18.9190668222155,19.4041710997082,858072.211095397,0.0,1.0
2018-06-13,20.7,20.75,19.9,19.9,923142,20.083317088198,20.1318275159472,19.3071502442096,19.3071502442096,951488.208650027,0.0,1.0
2018-06-14,20.8,21.0,20.55,20.7,812622,20.1803379436965,20.3743796546936,19.9377858049501,20.083317088198,837574.556340849,0.0,1.0
2018-06-15,20.25,21.0,20.075,20.75,889108,19.6467232384545,20.3743796546936,19.4769367413321,20.1318275159472,916409.152889167,0.0,1.0
2018-06-18,20.75,20.825,20.2,20.2,429026,20.1318275159472,20.2045931575711,19.5982128107052,19.5982128107052,442199.770137517,0.0,1.0
2018-06-19,20.7,20.85,20.2,20.6,720585,20.083317088198,20.2288483714458,19.5982128107052,19.9862962326994,742711.447242223,0.0,1.0
2018-06-20,20.8,21.0,20.525,20.75,1074877,20.1803379436965,20.3743796546936,19.9135305910755,20.1318275159472,1107882.41814273,0.0,1.0
2018-06-21,20.25,20.95,20.125,20.85,860395,19.6467232384545,20.3258692269443,19.5254471690813,20.2288483714458,886814.48496704,0.0,1.0
2018-06-22,20.5,20.85,20.1,20.6,1181957,19.8892753772009,20.2288483714458,19.5011919552067,19.9862962326994,1218250.44102788,0.0,1.0
2018-06-25,20.15,20.45,19.85,20.35,533456,19.549702382956,19.8407649494516,19.2586398164604,19.7437440939531,549836.421518693,0.0,1.0
2018-06-26,20.05,20.25,19.45,20.1,469146,19.4526815274574,19.6467232384545,18.8705563944662,19.5011919552067,483551.704001473,0.0,1.0
2018-06-27,19.3,20.275,19.25,20.05,430608,18.7250251112184,19.6709784523292,18.6765146834691,19.4526815274574,443830.347390078,0.0,1.0
2018-06-28,18.0,18.8,17.35,18.8,2008135,17.4637539897374,18.2399208337257,16.8331184289968,18.2399208337257,2069797.25099435,0.0,1.0
2018-06-29,18.3,18.4,17.95,17.95,1049210,17.754816556233,17.8518374117315,17.4152435619881,17.4152435619881,1081427.28139083,0.0,1.0
2018-07-02,17.05,18.35,17.0,18.35,1005459,16.5420558625012,17.8033269839822,16.4935454347519,17.8033269839822,1036332.85321332,0.0,1.0
2018-07-03,17.1,17.35,16.9,17.15,476521,16.5905662902505,16.8331184289968,16.3965245792534,16.6390767179998,491153.162432346,0.0,1.0
2018-07-05,17.05,17.15,16.6,17.15,1177034,16.5420558625012,16.6390767179998,16.1054620127578,16.6390767179998,1213176.27426786,0.0,1.0
2018-07-06,16.9,17.25,16.65,17.0,661562,16.3965245792534,16.7360975734983,16.1539724405071,16.4935454347519,681876.07355199,0.0,1.0
2018-07-09,16.9,17.1,16.85,17.0,601592,16.3965245792534,16.5905662902505,16.3480141515041,16.4935454347519,620064.621063919,0.0,1.0
2018-07-10,17.25,17.4,17.0,17.15,800722,16.7360975734983,16.8816288567461,16.4935454347519,16.6390767179998,825309.152228659,0.0,1.0
2018-07-11,16.9,17.25,16.6,17.25,599702,16.3965245792534,16.7360975734983,16.1054620127578,16.7360975734983,618116.58629316,0.0,1.0
2018-07-12,16.65,17.0,16.55,17.0,407312,16.1539724405071,16.4935454347519,16.0569515850085,16.4935454347519,419819.015104566,0.0,1.0
2018-07-13,16.15,16.75,16.1,16.65,613558,15.6688681630143,16.2509932960056,15.6203577352651,16.1539724405071,632398.051787153,0.0,1.0
2018-07-16,16.0,16.15,15.8,16.05,666735,15.5233368797665,15.6688681630143,15.3292951687695,15.5718473075158,687207.916868996,0.0,1.0
2018-07-17,15.8,16.1,15.75,15.9,739991,15.3292951687695,15.6203577352651,15.2807847410202,15.426316024268,762713.332301143,0.0,1.0
2018-07-18,16.1,16.15,15.4,15.85,675306,15.6203577352651,15.6688681630143,14.9412117467753,15.3778055965187,696042.099948454,0.0,1.0
2018-07-19,16.2,16.35,16.0,16.15,574494,15.7173785907636,15.8629098740114,15.5233368797665,15.6688681630143,592134.543699876,0.0,1.0
2018-07-20,15.9,16.15,15.8,16.1,603579,15.426316024268,15.6688681630143,15.3292951687695,15.6203577352651,622112.634338786,0.0,1.0
2018-07-23,15.4,16.0,15.25,15.95,657223,14.9412117467753,15.5233368797665,14.7956804635275,15.4748264520173,677403.839229065,0.0,1.0
2018-07-24,15.75,15.8,15.35,15.55,846599,15.2807847410202,15.3292951687695,14.892701319026,15.0867430300231,872594.861846721,0.0,1.0
2018-07-25,15.7,15.95,15.475,15.7,744062,15.2322743132709,15.4748264520173,15.0139773883992,15.2322743132709,766909.337354989,0.0,1.0
2018-07-26,16.0,16.1,15.625,15.7,542432,15.5233368797665,15.6203577352651,15.159508671647,15.2322743132709,559088.040620461,0.0,1.0
2018-07-27,16.3,16.4,15.85,16.2,841594,15.8143994462622,15.9114203017607,15.3778055965187,15.7173785907636,867436.177176004,0.0,1.0
2018-07-30,16.15,16.5,15.95,16.35,830596,15.6688681630143,16.0084411572592,15.4748264520173,15.8629098740114,856100.470081398,0.0,1.0
2018-07-31,16.6,16.8,16.0,16.2,1016616,16.1054620127578,16.2995037237549,15.5233368797665,15.7173785907636,1047832.44259817,0.0,1.0
2018-08-01,17.075,17.8,16.7,17.3,1448955,16.5663110763759,17.2697122787403,16.2024828682563,16.7846080012476,1493446.94246876,0.0,1.0
2018-08-02,17.4,17.55,17.15,17.15,1091944,16.8816288567461,17.0271601399939,16.6390767179998,16.6390767179998,1125473.48133456,0.0,1.0
2018-08-03,17.3,17.55,17.2,17.4,994245,16.7846080012476,17.0271601399939,16.687587145749,16.8816288567461,1024774.51357348,0.0,1.0
2018-08-06,17.3,17.45,17.15,17.25,715458,16.7846080012476,16.9301392844954,16.6390767179998,16.7360975734983,737427.016411702,0.0,1.0
2018-08-07,17.8,18.05,17.35,17.45,920737,17.2697122787403,17.5122644174866,16.8331184289968,16.9301392844954,949009.360171892,0.0,1.0
2018-08-08,17.9,18.1,17.75,17.75,796582,17.3667331342388,17.5607748452359,17.221201850991,17.221201850991,821042.028445091,0.0,1.0
2018-08-09,17.35,18.0,17.2,18.0,876131,16.8331184289968,17.4637539897374,16.687587145749,17.4637539897374,903033.678169513,0.0,1.0
2018-08-10,17.8,18.0,17.205,17.25,477966,17.2697122787403,17.4637539897374,16.692438188524,16.7360975734983,492642.532931682,0.0,1.0
2018-08-13,17.45,18.0,17.25,17.85,463304,16.9301392844954,17.4637539897374,16.7360975734983,17.3182227064895,477530.318217991,0.0,1.0
2018-08-14,17.5,17.75,17.4,17.55,415893,16.9786497122446,17.221201850991,16.8816288567461,17.0271601399939,428663.505246309,0.0,1.0
2018-08-15,16.95,17.525,16.3,17.45,1221548,16.4450350070027,17.0029049261193,15.8143994462622,16.9301392844954,1259057.13129727,0.0,1.0
2018-08-16,16.9,17.2,16.8,16.95,508028,16.3965245792534,16.687587145749,16.2995037237549,16.4450350070027,523627.623555268,0.0,1.0
2018-08-17,17.375,17.45,16.75,16.9,589293,16.8573736428715,16.9301392844954,16.2509932960056,16.3965245792534,607387.96516679,0.0,1.0
2018-08-20,17.95,18.025,17.35,17.35,1332152,17.4152435619881,17.488009203612,16.8331184289968,16.8331184289968,1373057.3629296,0.0,1.0
2018-08-21,18.15,18.35,17.925,18.0,611651,17.6092852729852,17.8033269839822,17.3909883481134,17.4637539897374,630432.495010516,0.0,1.0
2018-08-22,18.2,18.35,17.85,18.25,679694,17.6577957007344,17.8033269839822,17.3182227064895,17.7063061284837,700564.838876548,0.0,1.0
2018-08-23,17.95,18.3,17.9,18.15,380450,17.4152435619881,17.754816556233,17.3667331342388,17.6092852729852,392132.184410311,0.0,1.0
2018-08-24,18.0,18.15,17.8,17.95,796596,17.5801790163356,17.7266805081384,17.3848436939319,17.5313451857347,815618.998343326,0.12,1.0
2018-08-27,18.0,18.3,17.95,18.0,567948,17.5801790163356,17.8731819999412,17.5313451857347,17.5801790163356,581510.802051599,0.0,1.0
2018-08-28,18.0,18.15,17.9,18.0,415398,17.5801790163356,17.7266805081384,17.4825113551337,17.5801790163356,425317.853308102,0.0,1.0
2018-08-29,17.3,17.95,17.175,17.95,986375,16.8965053879226,17.5313451857347,16.7744208114202,17.5313451857347,1009929.98896667,0.0,1.0
2018-08-30,17.55,17.65,17.055,17.25,595619,17.1406745409272,17.2383422021291,16.657219617978,16.8476715573216,609842.595461506,0.0,1.0
2018-08-31,17.75,17.9,17.25,17.45,529780,17.3360098633309,17.4825113551337,16.8476715573216,17.0430068797254,542431.336514781,0.0,1.0
2018-09-04,17.9,18.025,17.45,17.8,530345,17.4825113551337,17.6045959316361,17.0430068797254,17.3848436939319,543009.828917534,0.0,1.0
2018-09-05,17.7,17.85,17.55,17.8,525361,17.28717603273,17.4336775245328,17.1406745409272,17.3848436939319,537906.809208995,0.0,1.0
2018-09-06,17.2,17.8426,16.95,17.75,822280,16.7988377267207,17.4264501176039,16.554668573716,17.3360098633309,841916.341480185,0.0,1.0
2018-09-07,17.0,17.3,16.75,17.1,903519,16.603502404317,16.8965053879226,16.3593332513123,16.7011700655188,925095.357953293,0.0,1.0
2018-09-10,17.1,17.1,16.65,17.05,477132,16.7011700655188,16.7011700655188,16.2616655901104,16.6523362349179,488526.083381725,0.0,1.0
2018-09-11,16.9,17.25,16.825,17.0,326823,16.5058347431151,16.8476715573216,16.4325839972137,16.603502404317,334627.650522424,0.0,1.0
2018-09-12,17.25,17.35,16.55,16.9,785002,16.8476715573216,16.9453392185235,16.1639979289086,16.5058347431151,803748.129462749,0.0,1.0
2018-09-13,17.6,17.9,17.2,17.3,579706,17.1895083715281,17.4825113551337,16.7988377267207,16.8965053879226,593549.58731103,0.0,1.0
2018-09-14,17.65,17.775,17.3,17.55,396073,17.2383422021291,17.3604267786314,16.8965053879226,17.1406745409272,405531.365373208,0.0,1.0
2018-09-17,17.45,17.85,17.35,17.7,529070,17.0430068797254,17.4336775245328,16.9453392185235,17.28717603273,541704.38145999,0.0,1.0
2018-09-18,17.2,17.65,17.15,17.4,436729,16.7988377267207,17.2383422021291,16.7500038961198,16.9941730491244,447158.245242861,0.0,1.0
2018-09-19,16.9,17.275,16.4,17.25,687421,16.5058347431151,16.8720884726221,16.0174964371058,16.8476715573216,703836.860165212,0.0,1.0
2018-09-20,17.35,17.4,16.75,17.0,498048,16.9453392185235,16.9941730491244,16.3593332513123,16.603502404317,509941.564967557,0.0,1.0
2018-09-21,17.4,17.6,17.25,17.45,882475,16.9941730491244,17.1895083715281,16.8476715573216,17.0430068797254,903548.819681529,0.0,1.0
2018-09-24,17.75,18.2,17.4,17.4,632807,17.3360098633309,17.7755143387393,16.9941730491244,16.9941730491244,647918.658246647,0.0,1.0
2018-09-25,17.25,18.05,17.2,17.85,392474,16.8476715573216,17.6290128469365,16.7988377267207,17.4336775245328,401846.419961686,0.0,1.0
2018-09-26,17.35,17.725,17.0,17.2,355456,16.9453392185235,17.3115929480305,16.603502404317,16.7988377267207,363944.41683755,0.0,1.0
2018-09-27,17.5,17.75,17.1,17.4,305700,17.0918407103263,17.3360098633309,16.7011700655188,16.9941730491244,313000.225702306,0.0,1.0
2018-09-28,17.2,17.7,17.2,17.5,373599,16.7988377267207,17.28717603273,16.7988377267207,17.0918407103263,382520.678188276,0.0,1.0
2018-10-01,17.25,17.36,17.11,17.18,486866,16.8476715573216,16.9551059846437,16.710936831639,16.7793041944803,498492.53479483,0.0,1.0
2018-10-02,17.42,17.54,16.97,17.2,451342,17.0137065813648,17.130907774807,16.5742021059564,16.7988377267207,462120.208926825,0.0,1.0
2018-10-03,18.09,18.15,17.49,17.58,531859,17.6680799114173,17.7266805081384,17.0820739442061,17.1699748392878,544559.983780841,0.0,1.0
2018-10-04,17.51,18.05,17.42,17.97,446102,17.1016074764465,17.6290128469365,17.0137065813648,17.550878717975,456755.075846419,0.0,1.0
2018-10-05,17.61,18.11,17.51,17.56,390566,17.1992751376483,17.6876134436577,17.1016074764465,17.1504413070474,399892.856236988,0.0,1.0
2018-10-08,18.47,18.53,17.63,17.63,584735,18.0392170239844,18.0978176207055,17.2188086698887,17.2188086698887,598698.681635715,0.0,1.0
2018-10-09,17.57,18.89,17.5,18.52,1398609,17.1602080731676,18.4494212010322,17.0918407103263,18.0880508545853,1432008.28481936,0.0,1.0
2018-10-10,16.1,17.82,15.99,17.6,1850494,15.7244934535002,17.4043772261723,15.6170590261781,17.1895083715281,1894684.46078104,0.0,1.0
2018-10-11,18.91,19.38,16.87,17.43,3505800,18.4689547332726,18.9279927409213,16.4765344447545,17.023473347485,3589519.76207767,0.0,1.0
2018-10-12,19.05,19.39,18.695,18.97,1639294,18.6056894589552,18.9377595070415,18.2589692616886,18.5275553299937,1678440.92899063,0.0,1.0
2018-10-15,18.51,19.19,18.17,19.1,873901,18.0782840884651,18.7424241846378,17.7462140403788,18.6545232895561,894770.069484697,0.0,1.0
2018-10-16,18.53,18.79,18.25,18.5,785435,18.0978176207055,18.3517535398303,17.8243481693403,18.0685173223449,804191.469658132,0.0,1.0
2018-10-17,18.8,18.86,17.91,18.46,507421,18.3615203059505,18.4201209026716,17.4922781212539,18.0294502578642,519538.395571117,0.0,1.0
2018-10-18,18.35,18.72,18.23,18.45,354288,17.9220158305421,18.283386176989,17.8048146370999,18.019683491744,362748.524578407,0.0,1.0
2018-10-19,17.8,18.42,17.69,18.34,1107831,17.3848436939319,17.9903831933834,17.2774092666098,17.9122490644219,1134286.4018319,0.0,1.0
2018-10-22,17.24,18.0,17.08,17.45,583009,16.8379047912014,17.5801790163356,16.6816365332784,17.0430068797254,596931.464136331,0.0,1.0
2018-10-23,17.36,17.67,16.33,17.0,648252,16.9551059846437,17.2578757343695,15.9491290742645,16.603502404317,663732.490389177,0.0,1.0
2018-10-24,16.64,17.47,16.63,17.47,582900,16.2518988239902,17.0625404119657,16.2421320578701,17.0625404119657,596819.861177217,0.0,1.0
2018-10-25,17.52,17.7,16.8,16.8,1047906,17.1113742425667,17.28717603273,16.4081670819132,16.4081670819132,1072930.37132745,0.0,1.0
2018-10-26,16.94,17.6,16.8,17.3,1135060,16.5449018075958,17.1895083715281,16.4081670819132,16.8965053879226,1162165.6401232,0.0,1.0
2018-10-29,16.68,17.32,16.44,17.0,505175,16.290965888471,16.9160389201629,16.0565635015865,16.603502404317,517238.760285125,0.0,1.0
2018-10-30,17.02,17.03,16.565,16.65,558935,16.6230359365573,16.6328027026775,16.1786480780889,16.2616655901104,572282.56837723,0.0,1.0
2018-10-31,17.04,17.44,16.98,17.27,392387,16.6425694687977,17.0332401136052,16.5839688720766,16.867205089562,401757.342370465,0.0,1.0
2018-11-01,17.81,17.85,16.87,17.1,650499,17.3946104600521,17.4336775245328,16.4765344447545,16.7011700655188,666033.149555526,0.0,1.0
2018-11-02,18.0,18.22,17.58,17.89,462941,17.5801790163356,17.7950478709797,17.1699748392878,17.4727445890136,473996.197209197,0.0,1.0
2018-11-05,17.93,18.18,17.78,18.17,347781,17.5118116534943,17.755980806499,17.3653101616915,17.7462140403788,356086.13508333,0.0,1.0
2018-11-06,17.72,18.11,17.6,17.86,198447,17.3067095649704,17.6876134436577,17.1895083715281,17.443444290653,203185.985573914,0.0,1.0
2018-11-07,17.34,17.92,17.25,17.9,665486,16.9355724524033,17.5020448873741,16.8476715573216,17.4825113551337,681378.044493704,0.0,1.0
2018-11-08,17.66,18.48,16.8,16.84,928359,17.2481089682493,18.0489837901046,16.4081670819132,16.447234146394,950528.546067279,0.0,1.0
2018-11-09,18.17,18.24,17.23,17.45,569339,17.7462140403788,17.8145814032201,16.8281380250812,17.0430068797254,582935.019630767,0.0,1.0
2018-11-12,17.01,18.37,16.98,18.18,558739,16.6132691704371,17.9415493627825,16.5839688720766,17.755980806499,572081.887826894,0.0,1.0
2018-11-13,16.93,17.38,16.6,17.05,668007,16.5351350414757,16.974639516884,16.2128317595095,16.6523362349179,683959.246878378,0.0,1.0
2018-11-14,17.16,17.58,16.94,17.17,345854,16.7597706622399,17.1699748392878,16.5449018075958,16.7695374283601,354113.117631815,0.0,1.0
2018-11-15,17.02,17.28,16.65,17.12,423127,16.6230359365573,16.8769718556822,16.2616655901104,16.7207035977592,433231.424601702,0.0,1.0
2018-11-16,17.19,17.33,16.78,17.06,421318,16.7890709606005,16.9258056862831,16.3886335496729,16.6621030010381,431379.22503253,0.0,1.0
2018-11-19,16.34,17.07,16.235,17.07,686059,15.9588958403847,16.6718697671583,15.8563447961227,16.6718697671583,702442.335116448,0.0,1.0
2018-11-20,16.44,16.81,15.96,16.05,922197,16.0565635015865,16.4179338480334,15.5877587278176,15.6756596228992,944219.395296011,0.0,1.0
2018-11-21,16.88,17.04,16.455,16.48,340461,16.4863012108747,16.6425694687977,16.0712136507668,16.0956305660673,348591.330856504,0.0,1.0
2018-11-23,15.55,16.47,15.43,16.47,679527,15.1873213168899,16.0858637999471,15.0701201234477,16.0858637999471,695754.348612403,0.0,1.0
2018-11-26,15.77,16.07,15.55,15.55,555130,15.5193913649763,15.8146239210633,15.3028874905124,15.3028874905124,564094.293011817,0.12,1.0
2018-11-27,15.83,16.29,15.57,15.67,858087,15.5784378761937,16.0311277955272,15.3225696609182,15.4209805129472,871943.471993283,0.0,1.0
2018-11-28,15.53,16.55,15.44,16.05,564037,15.2832053201066,16.2869960108026,15.1946355532805,15.7949417506575,573145.124110582,0.0,1.0
2018-11-29,15.31,15.68,14.98,15.58,635785,15.0667014456428,15.4308215981501,14.741945633947,15.3324107461211,646051.71776434,0.0,1.0
2018-11-30,16.25,16.37,15.38,15.4,1262636,15.9917634547156,16.1098564771504,15.1355890420631,15.1552712124689,1283025.1684313,0.0,1.0
2018-12-03,16.98,17.12,16.54,16.57,829906,16.7101626745274,16.847937867368,16.2771549255997,16.3066781812084,843307.402475575,0.0,1.0
2018-12-04,16.17,16.89,16.14,16.8,580761,15.9130347730923,16.6215929077013,15.8835115174836,16.5330231408752,590139.184882527,0.0,1.0
2018-12-06,15.97,16.2,15.55,15.82,482026,15.7162130690343,15.942558028701,15.3028874905124,15.5685967909908,489809.802538711,0.0,1.0
2018-12-07,15.68,16.54,15.59,16.09,536866,15.4308215981501,16.2771549255997,15.342251831324,15.8343060914691,545535.364170705,0.0,1.0
2018-12-10,15.74,16.12,15.44,15.61,664056,15.4898681093676,15.8638293470778,15.1946355532805,15.3619340017298,674779.240610767,0.0,1.0
2018-12-11,15.63,16.15,15.44,16.07,584459,15.3816161721356,15.8933526026865,15.1946355532805,15.8146239210633,593896.900544728,0.0,1.0
2018-12-12,15.81,15.9499,15.6,15.85,387768,15.5587557057879,15.6964324877765,15.3520929165269,15.5981200465995,394029.715224553,0.0,1.0
2018-12-13,14.83,15.83,14.79,15.83,833436,14.5943293559035,15.5784378761937,14.5549650150919,15.5784378761937,846894.405257502,0.0,1.0
2018-12-14,14.38,14.83,14.265,14.67,723522,14.1514805217729,14.5943293559035,14.0383080419395,14.4368719926571,735205.503338852,0.0,1.0
2018-12-17,14.28,14.505,13.99,14.28,888899,14.0530696697439,14.2744940868092,13.7676781988597,14.0530696697439,903253.027153841,0.0,1.0
2018-12-18,13.05,14.375,12.92,14.28,932465,12.842616189787,14.1465599791715,12.7146820821492,14.0530696697439,947522.535141792,0.0,1.0
2018-12-19,13.06,13.4,12.86,13.11,766840,12.8524572749899,13.1870541718885,12.6556355709318,12.9016627010044,779223.006598781,0.0,1.0
2018-12-20,12.88,13.34,12.83,12.96,783549,12.6753177413376,13.1280076606711,12.6261123153231,12.7540464229608,796201.825149276,0.0,1.0
2018-12-21,12.49,12.779,12.4,12.56,1760898,12.2915154184244,12.5759227807883,12.2029456515983,12.3604030148448,1789333.1514707,0.0,1.0
2018-12-24,12.1,12.3697,12.0,12.3,332323,11.9077130955113,12.1731271634335,11.8093022434823,12.1045347995693,337689.383993958,0.0,1.0
2018-12-26,12.85,12.95,12.031,12.17,677512,12.6457944857289,12.7442053377579,11.8398096076113,11.9766006919316,688452.529402164,0.0,1.0
2018-12-27,12.87,12.91,12.39,12.61,566782,12.6654766561347,12.7048409969463,12.1931045663954,12.4096084408593,575934.450636472,0.0,1.0
2018-12-28,12.89,13.12,12.75,12.88,472486,12.6851588265405,12.9115037862073,12.5473836336999,12.6753177413376,480115.749694634,0.0,1.0
2018-12-31,13.11,13.16,12.8,12.94,357914,12.9016627010044,12.9508681270189,12.5965890597144,12.734364252555,363693.629940791,0.0,1.0
2019-01-02,13.29,13.53,12.9,12.9,744851,13.0788022346566,13.3149882795262,12.6949999117434,12.6949999117434,756878.926096852,0.0,1.0
2019-01-03,13.32,13.69,13.06,13.25,420341,13.1083254902653,13.4724456427727,12.8524572749899,13.039437893845,427128.707183688,0.0,1.0
2019-01-04,13.75,13.88,13.31,13.55,561002,13.5314921539901,13.6594262616278,13.0984844050624,13.334670449932,570061.1146366,0.0,1.0
2019-01-07,13.8,14.12,13.75,14.0,723572,13.5806975800046,13.8956123064975,13.5314921539901,13.7775192840626,735256.310743694,0.0,1.0
2019-01-08,13.69,13.97,13.26,13.96,1086980,13.4724456427727,13.7479960284539,13.0492789790479,13.738154943251,1104532.65832865,0.0,1.0
2019-01-09,13.41,13.99,13.11,13.83,613701,13.1968952570914,13.7676781988597,12.9016627010044,13.6102208356133,623611.103193209,0.0,1.0
2019-01-10,13.46,13.61,13.2,13.3,325383,13.2461006831059,13.3937169611495,12.9902324678305,13.0886433198595,330637.316201727,0.0,1.0
2019-01-11,13.48,13.66,13.25,13.37,638595,13.2657828535117,13.442922387164,13.039437893845,13.1575309162798,648907.093916529,0.0,1.0
2019-01-14,13.45,13.59,13.25,13.37,373640,13.236259597903,13.3740347907437,13.039437893845,13.1575309162798,379673.574912068,0.0,1.0
2019-01-15,13.56,13.58,13.265,13.45,389259,13.3445115351349,13.3641937055408,13.0541995216493,13.236259597903,395544.792036979,0.0,1.0
2019-01-16,13.58,13.74,13.495,13.61,237519,13.3641937055408,13.5216510687872,13.2805444813161,13.3937169611495,241354.479818914,0.0,1.0
2019-01-17,13.65,13.73,13.45,13.48,378898,13.4330813019611,13.5118099835843,13.236259597903,13.2657828535117,385016.481605374,0.0,1.0
2019-01-18,14.05,14.17,13.64,13.75,464166,13.8267247100771,13.944817732512,13.4232402167582,13.5314921539901,471661.397528731,0.0,1.0
2019-01-22,13.93,14.09,13.84,13.92,340058,13.7086316876423,13.8660890508887,13.6200619208162,13.6987906024394,345549.289523198,0.0,1.0
2019-01-23,13.72,14.17,13.7,13.96,353065,13.5019688983814,13.944817732512,13.4822867279756,13.738154943251,358766.3278191,0.0,1.0
2019-01-24,13.85,13.92,13.59,13.67,203060,13.6299030060191,13.6987906024394,13.3740347907437,13.4527634723669,206339.032549096,0.0,1.0
2019-01-25,14.11,14.26,13.86,13.96,403395,13.8857712212946,14.0333874993381,13.639744091222,13.738154943251,409909.061534238,0.0,1.0
2019-01-28,13.87,14.0,13.67,13.93,312572,13.6495851764249,13.7775192840626,13.4527634723669,13.7086316876423,317619.442932809,0.0,1.0
2019-01-29,13.97,14.03,13.63,13.9,262629,13.7479960284539,13.8070425396713,13.4133991315553,13.6791084320336,266869.958531157,0.0,1.0
2019-01-30,14.24,14.32,13.94,14.06,594536,14.0137053289323,14.0924340105555,13.7184727728452,13.83656579528,604136.624916819,0.0,1.0
2019-01-31,14.21,14.42,14.04,14.26,530972,13.9841820733236,14.1908448625845,13.8168836248742,14.0333874993381,539546.187287789,0.0,1.0
2019-02-01,14.59,14.615,14.16,14.26,1031044,14.3581433110338,14.3827460240411,13.9349766473091,14.0333874993381,1047693.3983825,0.0,1.0
2019-02-04,14.47,14.7032,14.36,14.45,422534,14.240050288599,14.4695443955307,14.1317983513671,14.2203681181932,429357.11996011,0.0,1.0
2019-02-05,14.12,14.4,13.75,14.4,816368,13.8956123064975,14.1711626921787,13.5314921539901,14.1711626921787,829550.789540234,0.0,1.0
2019-02-06,14.05,14.2,13.84,14.09,609797,13.8267247100771,13.9743409881207,13.6200619208162,13.8660890508887,619644.061023055,0.0,1.0
2019-02-07,13.73,14.03,13.73,14.03,414041,13.5118099835843,13.8070425396713,13.5118099835843,13.8070425396713,420726.974173447,0.0,1.0
2019-02-08,13.38,13.83,13.3,13.73,616187,13.1673720014827,13.6102208356133,13.0886433198595,13.5118099835843,626137.247362012,0.0,1.0
2019-02-11,13.58,13.66,12.315,13.06,1322817,13.3641937055408,13.442922387164,12.1192964273737,12.8524572749899,1344177.97704864,0.0,1.0
2019-02-12,14.44,14.58,13.59,13.59,2258333,14.2105270329903,14.3483022258309,13.3740347907437,13.3740347907437,2294800.78003397,0.0,1.0
2019-02-13,15.01,15.04,14.46,14.5,2034266,14.7714688895557,14.8009921451644,14.2302092033961,14.2695735442077,2067115.52441407,0.0,1.0
2019-02-14,15.18,15.675,14.93,14.93,843516,14.9387673380051,15.4259010555487,14.6927402079325,14.6927402079325,857137.178073884,0.0,1.0
2019-02-15,15.35,15.51,15.08,15.26,678027,15.1060657864544,15.2635231497008,14.840356485976,15.0174960196283,688975.845672047,0.0,1.0
2019-02-19,15.34,15.43,15.1,15.3,569617,15.0962247012515,15.1847944680776,14.8600386563818,15.0568603604399,578815.230491079,0.0,1.0
2019-02-20,15.43,15.56,15.15,15.3,500135,15.1847944680776,15.3127285757153,14.9092440823963,15.0568603604399,508211.228424812,0.0,1.0
2019-02-21,15.53,15.56,15.09,15.42,537004,15.4012983425414,15.4310497237569,14.9649447513812,15.2922099447514,541491.498607244,0.12,1.0
2019-02-22,15.85,15.92,15.38,15.64,453094,15.7186464088398,15.7880662983425,15.2525414364641,15.5103867403315,456880.300835654,0.0,1.0
2019-02-25,16.06,16.16,15.91,15.97,568426,15.9269060773481,16.0260773480663,15.7781491712707,15.8376519337017,573176.077994428,0.0,1.0
2019-02-26,15.7,16.15,15.67,16.05,499860,15.5698895027624,16.0161602209945,15.540138121547,15.9169889502762,504037.103064068,0.0,1.0
2019-02-27,15.69,15.84,15.41,15.72,243807,15.5599723756906,15.708729281768,15.2822928176796,15.5897237569061,245844.384401114,0.0,1.0
2019-02-28,15.6,15.75,15.315,15.72,358184,15.4707182320442,15.6194751381215,15.1880801104972,15.5897237569061,361177.181058496,0.0,1.0
2019-03-01,15.64,15.98,15.53,15.66,472446,15.5103867403315,15.8475690607735,15.4012983425414,15.5302209944751,476394.016713092,0.0,1.0
2019-03-04,15.7,15.81,15.55,15.67,271021,15.5698895027624,15.6789779005525,15.4211325966851,15.540138121547,273285.799442897,0.0,1.0
2019-03-05,16.08,16.48,15.58,15.75,1663864,15.9467403314917,16.3434254143646,15.4508839779006,15.6194751381215,1677768.15598886,0.0,1.0
2019-03-06,15.89,16.2,15.82,16.05,424994,15.7583149171271,16.0657458563536,15.6888950276243,15.9169889502762,428545.48189415,0.0,1.0
2019-03-07,15.51,15.98,15.39,15.87,856941,15.3814640883978,15.8475690607735,15.2624585635359,15.7384806629834,864102.066852367,0.0,1.0
2019-03-08,15.23,15.5,15.06,15.34,473440,15.1037845303867,15.371546961326,14.9351933701657,15.2128729281768,477396.323119778,0.0,1.0
2019-03-11,15.69,15.7,15.26,15.33,410532,15.5599723756906,15.5698895027624,15.1335359116022,15.202955801105,413962.629526463,0.0,1.0
2019-03-12,15.8,16.03,15.65,15.71,546448,15.6690607734807,15.8971546961326,15.5203038674033,15.5798066298343,551014.417827297,0.0,1.0
2019-03-13,16.18,16.24,15.84,15.92,392575,16.0459116022099,16.1054143646409,15.708729281768,15.7880662983425,395855.571030642,0.0,1.0
2019-03-14,16.25,16.411,15.99,16.2,849059,16.1153314917127,16.2749972375691,15.8574861878453,16.0657458563536,856154.200557103,0.0,1.0
2019-03-15,16.44,16.49,16.22,16.22,1199587,16.3037569060773,16.3533425414365,16.0855801104972,16.0855801104972,1209611.40389973,0.0,1.0
2019-03-18,16.53,16.69,16.39,16.45,512917,16.3930110497238,16.5516850828729,16.2541712707182,16.3136740331492,517203.214484678,0.0,1.0
2019-03-19,16.97,17.061,16.56,16.57,539228,16.829364640884,16.9196104972376,16.4227624309392,16.4326795580111,543734.083565459,0.0,1.0
2019-03-20,17.03,17.23,16.8,16.95,584409,16.8888674033149,17.0872099447514,16.660773480663,16.8095303867403,589292.640668524,0.0,1.0
2019-03-21,17.39,17.51,16.85,16.97,518062,17.2458839779006,17.3648895027624,16.7103591160221,16.829364640884,522391.208913648,0.0,1.0
2019-03-22,17.09,17.28,16.9,17.19,662865,16.9483701657459,17.1367955801105,16.7599447513812,17.0475414364641,668404.261838438,0.0,1.0
2019-03-25,16.94,17.17,16.79,17.03,563972,16.7996132596685,17.0277071823204,16.6508563535912,16.8888674033149,568684.857938719,0.0,1.0
2019-03-26,16.83,17.29,16.78,17.1,236826,16.6905248618785,17.1467127071823,16.6409392265193,16.9582872928177,238805.04735376,0.0,1.0
2019-03-27,16.76,17.0,16.55,16.84,301231,16.6211049723757,16.8591160220994,16.4128453038674,16.7004419889503,303748.250696379,0.0,1.0
2019-03-28,16.65,16.895,16.52,16.69,289646,16.5120165745856,16.7549861878453,16.3830939226519,16.5516850828729,292066.440111421,0.0,1.0
2019-03-29,16.68,16.88,16.5,16.81,311318,16.5417679558011,16.7401104972376,16.3632596685083,16.6706906077348,313919.543175488,0.0,1.0
2019-04-01,16.89,17.05,16.71,16.84,423753,16.7500276243094,16.9087016574586,16.5715193370166,16.7004419889503,427294.111420613,0.0,1.0
2019-04-02,16.94,16.99,16.6401,16.89,287894,16.7996132596685,16.8491988950276,16.5021986187845,16.7500276243094,290299.799442897,0.0,1.0
2019-04-03,16.59,17.16,16.55,17.06,325967,16.4525138121547,17.0177900552486,16.4128453038674,16.9186187845304,328690.95821727,0.0,1.0
2019-04-04,17.11,17.2,16.57,16.57,455178,16.9682044198895,17.0574585635359,16.4326795580111,16.4326795580111,458981.715877437,0.0,1.0
2019-04-05,17.47,17.47,17.14,17.14,614908,17.3252209944751,17.3252209944751,16.997955801105,16.997955801105,620046.50696379,0.0,1.0
2019-04-08,17.51,17.66,17.259,17.46,418614,17.3648895027624,17.5136464088398,17.1159696132597,17.3153038674033,422112.16713092,0.0,1.0
2019-04-09,17.23,17.47,17.13,17.45,429182,17.0872099447514,17.3252209944751,16.9880386740331,17.3053867403315,432768.479108635,0.0,1.0
2019-04-10,17.48,17.74,17.24,17.31,652783,17.335138121547,17.5929834254144,17.0971270718232,17.166546961326,658238.01114206,0.0,1.0
2019-04-11,17.38,17.51,17.295,17.44,251956,17.2359668508287,17.3648895027624,17.1516712707182,17.2954696132597,254061.481894151,0.0,1.0
2019-04-12,17.43,17.72,17.4,17.64,420822,17.2855524861878,17.5731491712707,17.2558011049724,17.4938121546961,424338.618384402,0.0,1.0
2019-04-15,16.89,17.41,16.86,17.4,357034,16.7500276243094,17.2657182320442,16.7202762430939,17.2558011049724,360017.571030641,0.0,1.0
2019-04-16,17.42,17.47,16.86,16.96,366391,17.275635359116,17.3252209944751,16.7202762430939,16.8194475138122,369452.763231198,0.0,1.0
2019-04-17,17.43,17.64,17.315,17.53,281913,17.2855524861878,17.4938121546961,17.1715055248619,17.3847237569061,284268.818941505,0.0,1.0
2019-04-18,16.89,17.55,16.83,17.42,563562,16.7500276243094,17.4045580110497,16.6905248618785,17.275635359116,568271.431754874,0.0,1.0
2019-04-22,17.24,17.36,16.83,17.01,535954,17.0971270718232,17.2161325966851,16.6905248618785,16.8690331491713,540432.724233983,0.0,1.0
2019-04-23,17.21,17.52,17.2,17.29,377394,17.0673756906077,17.3748066298343,17.0574585635359,17.1467127071823,380547.710306407,0.0,1.0
2019-04-24,17.1,17.27,16.91,17.13,425087,16.9582872928177,17.1268784530387,16.769861878453,16.9880386740331,428639.259052924,0.0,1.0
2019-04-25,16.75,17.11,16.74,17.11,254776,16.6111878453039,16.9682044198895,16.601270718232,16.9682044198895,256905.04735376,0.0,1.0
2019-04-26,17.11,17.13,16.53,16.71,369856,16.9682044198895,16.9880386740331,16.3930110497238,16.5715193370166,372946.718662953,0.0,1.0
2019-04-29,17.49,17.53,17.01,17.13,483096,17.3450552486188,17.3847237569061,16.8690331491713,16.9880386740331,487133.013927576,0.0,1.0
2019-04-30,17.37,17.62,17.01,17.52,580329,17.2260497237569,17.4739779005525,16.8690331491713,17.3748066298343,585178.545961003,0.0,1.0
2019-05-01,17.16,17.55,17.15,17.38,605450,17.0177900552486,17.4045580110497,17.0078729281768,17.2359668508287,610509.47075209,0.0,1.0
2019-05-02,16.7,17.28,16.66,17.06,351230,16.5616022099448,17.1367955801105,16.5219337016575,16.9186187845304,354165.069637882,0.0,1.0
2019-05-03,17.03,17.04,16.54,16.82,872767,16.8888674033149,16.8987845303867,16.4029281767956,16.6806077348066,880060.317548747,0.0,1.0
2019-05-06,16.67,16.97,16.53,16.97,505070,16.5318508287293,16.829364640884,16.3930110497238,16.829364640884,509290.640668523,0.0,1.0
2019-05-07,16.03,16.685,15.97,16.65,665812,15.8971546961326,16.546726519337,15.8376519337017,16.5120165745856,671375.888579387,0.0,1.0
2019-05-08,15.36,16.23,15.31,16.02,1000597,15.2327071823204,16.0954972375691,15.1831215469613,15.8872375690608,1008958.53481894,0.0,1.0
2019-05-09,15.65,16.225,14.27,14.8,1090889,15.5203038674033,16.0905386740332,14.1517403314917,14.6773480662983,1100005.06406685,0.0,1.0
2019-05-10,16.17,16.2899,15.49,15.67,664928,16.0359944751381,16.1549008287293,15.3616298342541,15.540138121547,670484.501392759,0.0,1.0
2019-05-13,15.55,16.02,15.5,16.02,609490,15.4211325966851,15.8872375690608,15.371546961326,15.8872375690608,614583.231197771,0.0,1.0
2019-05-14,15.95,16.01,15.57,15.67,387399,15.817817679558,15.877320441989,15.4409668508287,15.540138121547,390636.317548747,0.0,1.0
2019-05-15,15.86,15.93,15.675,15.77,339381,15.7285635359116,15.7979834254144,15.5450966850829,15.6393093922652,342217.052924791,0.0,1.0
2019-05-16,15.79,16.14,15.64,15.86,609102,15.6591436464088,16.0062430939227,15.5103867403315,15.7285635359116,614191.98885794,0.0,1.0
2019-05-17,15.69,15.94,15.53,15.66,414754,15.5599723756906,15.8079005524862,15.4012983425414,15.5302209944751,418219.91086351,0.0,1.0
2019-05-20,15.47,15.69,15.44,15.61,422192,15.3417955801105,15.5599723756906,15.312044198895,15.480635359116,425720.066852368,0.0,1.0
2019-05-21,15.59,15.79,15.28,15.52,617075,15.4608011049724,15.6591436464088,15.1533701657459,15.3913812154696,622231.615598885,0.0,1.0
2019-05-22,15.15,15.53,15.07,15.49,411000,15.0244475138122,15.4012983425414,14.9451104972376,15.3616298342541,414434.540389971,0.0,1.0
2019-05-23,14.36,14.8,14.31,14.79,512911,14.36,14.8,14.31,14.79,512911,0.12,1.0
2019-05-24,14.3,14.6,14.21,14.48,457106,14.3,14.6,14.21,14.48,457106,0.0,1.0
2019-05-28,13.89,14.33,13.78,14.32,973680,13.89,14.33,13.78,14.32,973680,0.0,1.0
2019-05-29,13.76,13.835,13.54,13.77,800791,13.76,13.835,13.54,13.77,800791,0.0,1.0
2019-05-30,13.18,13.85,13.17,13.77,433103,13.18,13.85,13.17,13.77,433103,0.0,1.0
2019-05-31,13.05,13.12,12.83,12.96,684205,13.05,13.12,12.83,12.96,684205,0.0,1.0
2019-06-03,12.98,13.38,12.93,13.11,566339,12.98,13.38,12.93,13.11,566339,0.0,1.0
2019-06-04,13.32,13.33,12.96,13.09,385334,13.32,13.33,12.96,13.09,385334,0.0,1.0
2019-06-05,13.02,13.41,12.8,13.32,787288,13.02,13.41,12.8,13.32,787288,0.0,1.0
2019-06-06,12.9,13.125,12.66,13.05,410560,12.9,13.125,12.66,13.05,410560,0.0,1.0
2019-06-07,12.46,12.89,12.44,12.89,501234,12.46,12.89,12.44,12.89,501234,0.0,1.0
2019-06-10,12.16,12.7,12.11,12.5,573467,12.16,12.7,12.11,12.5,573467,0.0,1.0
2019-06-11,12.09,12.42,12.045,12.26,520437,12.09,12.42,12.045,12.26,520437,0.0,1.0
2019-06-12,11.36,12.13,11.35,12.01,736901,11.36,12.13,11.35,12.01,736901,0.0,1.0
2019-06-13,12.17,12.18,11.49,11.52,499618,12.17,12.18,11.49,11.52,499618,0.0,1.0
2019-06-14,12.02,12.21,11.9,12.12,486138,12.02,12.21,11.9,12.12,486138,0.0,1.0
2019-06-17,12.2,12.23,11.82,11.98,546653,12.2,12.23,11.82,11.98,546653,0.0,1.0
2019-06-18,12.47,12.66,12.33,12.33,426603,12.47,12.66,12.33,12.33,426603,0.0,1.0
2019-06-19,11.38,11.6,10.91,11.44,6284514,11.38,11.6,10.91,11.44,6284514,0.0,1.0
2019-06-20,11.73,11.91,11.545,11.59,1701514,11.73,11.91,11.545,11.59,1701514,0.0,1.0
2019-06-21,11.18,11.9,11.12,11.73,1208016,11.18,11.9,11.12,11.73,1208016,0.0,1.0
2019-06-24,11.22,11.33,11.02,11.11,1288899,11.22,11.33,11.02,11.11,1288899,0.0,1.0
2019-06-25,10.62,11.15,10.61,11.02,1305371,10.62,11.15,10.61,11.02,1305371,0.0,1.0
2019-06-26,10.64,10.83,10.57,10.75,2135481,10.64,10.83,10.57,10.75,2135481,0.0,1.0
2019-06-27,10.3,10.82,10.18,10.68,1071765,10.3,10.82,10.18,10.68,1071765,0.0,1.0
2019-06-28,10.78,10.875,10.3,10.3,925165,10.78,10.875,10.3,10.3,925165,0.0,1.0
2019-07-01,10.61,11.075,10.47,10.92,824905,10.61,11.075,10.47,10.92,824905,0.0,1.0
2019-07-02,10.43,10.56,10.17,10.56,676646,10.43,10.56,10.17,10.56,676646,0.0,1.0
2019-07-03,10.3,10.5,10.21,10.5,341870,10.3,10.5,10.21,10.5,341870,0.0,1.0
2019-07-05,10.51,10.56,10.28,10.31,221494,10.51,10.56,10.28,10.31,221494,0.0,1.0
2019-07-08,10.6,10.66,10.26,10.44,345670,10.6,10.66,10.26,10.44,345670,0.0,1.0
2019-07-09,10.84,10.86,10.43,10.56,722116,10.84,10.86,10.43,10.56,722116,0.0,1.0
2019-07-10,10.83,11.2,10.7,10.93,941041,10.83,11.2,10.7,10.93,941041,0.0,1.0
2019-07-11,10.72,10.79,10.48,10.79,378073,10.72,10.79,10.48,10.79,378073,0.0,1.0
2019-07-12,10.73,10.82,10.57,10.75,372910,10.73,10.82,10.57,10.75,372910,0.0,1.0
2019-07-15,10.46,10.73,10.44,10.73,405464,10.46,10.73,10.44,10.73,405464,0.0,1.0
2019-07-16,10.41,10.51,10.27,10.42,391843,10.41,10.51,10.27,10.42,391843,0.0,1.0
2019-07-17,10.2,10.44,10.17,10.38,411697,10.2,10.44,10.17,10.38,411697,0.0,1.0
2019-07-18,10.21,10.29,10.08,10.15,795107,10.21,10.29,10.08,10.15,795107,0.0,1.0
2019-07-19,10.46,10.48,10.0098,10.17,465201,10.46,10.48,10.0098,10.17,465201,0.0,1.0
2019-07-22,10.34,10.6,10.16,10.51,554617,10.34,10.6,10.16,10.51,554617,0.0,1.0
2019-07-23,10.47,10.77,10.37,10.37,557000,10.47,10.77,10.37,10.37,557000,0.0,1.0
2019-07-24,10.62,10.73,10.395,10.44,596671,10.62,10.73,10.395,10.44,596671,0.0,1.0
2019-07-25,10.2,10.84,10.17,10.7,368573,10.2,10.84,10.17,10.7,368573,0.0,1.0
2019-07-26,10.45,10.52,10.19,10.2,375236,10.45,10.52,10.19,10.2,375236,0.0,1.0
2019-07-29,9.88,10.48,9.87,10.42,870195,9.88,10.48,9.87,10.42,870195,0.0,1.0
2019-07-30,10.31,10.42,9.485,9.83,2308513,10.31,10.42,9.485,9.83,2308513,0.0,1.0
2019-07-31,10.09,10.6,10.0309,10.28,626394,10.09,10.6,10.0309,10.28,626394,0.0,1.0
2019-08-01,9.54,10.2105,9.48,10.05,747093,9.54,10.2105,9.48,10.05,747093,0.0,1.0
2019-08-02,9.18,9.68,9.12,9.58,650208,9.18,9.68,9.12,9.58,650208,0.0,1.0
2019-08-05,8.67,9.0,8.53,8.98,1222210,8.67,9.0,8.53,8.98,1222210,0.0,1.0
2019-08-06,8.88,8.97,7.6501,7.68,1267880,8.88,8.97,7.6501,7.68,1267880,0.0,1.0
2019-08-07,8.68,8.69,8.18,8.61,715791,8.68,8.69,8.18,8.61,715791,0.0,1.0
2019-08-08,8.78,8.96,8.68,8.8,675147,8.78,8.96,8.68,8.8,675147,0.0,1.0
2019-08-09,8.41,8.82,8.14,8.82,691312,8.41,8.82,8.14,8.82,691312,0.0,1.0
2019-08-12,8.05,8.37,7.92,8.37,731659,8.05,8.37,7.92,8.37,731659,0.0,1.0
2019-08-13,8.43,8.59,7.91,7.98,932972,8.43,8.59,7.91,7.98,932972,0.0,1.0
2019-08-14,7.6,8.25,7.58,8.23,2007890,7.6,8.25,7.58,8.23,2007890,0.0,1.0
2019-08-15,7.15,7.59,7.01,7.59,1363797,7.15,7.59,7.01,7.59,1363797,0.0,1.0
2019-08-16,7.5,7.52,7.18,7.2,2401253,7.5,7.52,7.18,7.2,2401253,0.0,1.0
2019-08-19,7.69,7.76,7.52,7.66,813480,7.69,7.76,7.52,7.66,813480,0.0,1.0
2019-08-20,7.55,7.89,7.41,7.6,1155288,7.55,7.89,7.41,7.6,1155288,0.0,1.0
2019-08-21,7.87,7.96,7.46,7.65,680265,7.87,7.96,7.46,7.65,680265,0.0,1.0
2019-08-22,8.01,8.15,7.75,7.91,1060261,8.01,8.15,7.75,7.91,1060261,0.0,1.0
2019-08-23,7.34,7.93,7.29,7.9,1118999,7.34,7.93,7.29,7.9,1118999,0.0,1.0
2019-08-26,7.45,7.655,7.35,7.43,561843,7.45,7.655,7.35,7.43,561843,0.0,1.0
2019-08-27,7.25,7.57,7.04,7.57,1114835,7.25,7.57,7.04,7.57,1114835,0.0,1.0
2019-08-28,7.61,7.74,7.17,7.27,553425,7.61,7.74,7.17,7.27,553425,0.0,1.0
2019-08-29,7.91,8.235,7.64,7.64,838627,7.91,8.235,7.64,7.64,838627,0.0,1.0
2019-08-30,8.21,8.24,7.91,8.0,1118655,8.21,8.24,7.91,8.0,1118655,0.0,1.0
2019-09-03,8.17,8.31,7.91,8.06,930214,8.17,8.31,7.91,8.06,930214,0.0,1.0
2019-09-04,8.54,8.57,8.2,8.28,939566,8.54,8.57,8.2,8.28,939566,0.0,1.0
2019-09-05,9.05,9.22,8.52,8.62,1228421,9.05,9.22,8.52,8.62,1228421,0.0,1.0
2019-09-06,9.27,9.41,8.965,9.02,1281304,9.27,9.41,8.965,9.02,1281304,0.0,1.0
2019-09-09,10.07,10.11,9.21,9.41,1367216,10.07,10.11,9.21,9.41,1367216,0.0,1.0
2019-09-10,10.59,10.74,9.94,10.13,1797840,10.59,10.74,9.94,10.13,1797840,0.0,1.0
2019-09-11,10.9,10.92,10.36,10.77,1382351,10.9,10.92,10.36,10.77,1382351,0.0,1.0
2019-09-12,10.89,11.07,10.53,10.8,986280,10.89,11.07,10.53,10.8,986280,0.0,1.0
2019-09-13,10.79,10.98,10.355,10.98,1166323,10.79,10.98,10.355,10.98,1166323,0.0,1.0
2019-09-16,11.1,11.12,10.6,10.94,1312956,11.1,11.12,10.6,10.94,1312956,0.0,1.0
2019-09-17,11.08,11.185,10.615,11.08,1038903,11.08,11.185,10.615,11.08,1038903,0.0,1.0
2019-09-18,10.95,10.97,10.56,10.95,1309480,10.95,10.97,10.56,10.95,1309480,0.0,1.0
2019-09-19,10.46,11.06,10.355,11.06,699691,10.46,11.06,10.355,11.06,699691,0.0,1.0
2019-09-20,10.1,10.58,10.06,10.46,2481452,10.1,10.58,10.06,10.46,2481452,0.0,1.0
2019-09-23,10.31,10.52,9.99,9.99,859300,10.31,10.52,9.99,9.99,859300,0.0,1.0
2019-09-24,10.1,10.46,10.02,10.35,992465,10.1,10.46,10.02,10.35,992465,0.0,1.0
2019-09-25,10.595,10.7,10.03,10.03,669382,10.595,10.7,10.03,10.03,669382,0.0,1.0
2019-09-26,10.33,10.65,10.25,10.6,417101,10.33,10.65,10.25,10.6,417101,0.0,1.0
2019-09-27,10.625,10.805,10.25,10.25,649931,10.625,10.805,10.25,10.25,649931,0.0,1.0
2019-09-30,10.595,10.757,10.53,10.62,568650,10.595,10.757,10.53,10.62,568650,0.0,1.0
2019-10-01,10.74,10.86,10.31,10.64,905942,10.74,10.86,10.31,10.64,905942,0.0,1.0
2019-10-02,10.47,10.66,10.27,10.62,587915,10.47,10.66,10.27,10.62,587915,0.0,1.0
2019-10-03,10.91,10.98,10.16,10.42,690689,10.91,10.98,10.16,10.42,690689,0.0,1.0
2019-10-04,10.96,11.32,10.76,10.96,788703,10.96,11.32,10.76,10.96,788703,0.0,1.0
2019-10-07,10.91,11.09,10.82,11.06,499104,10.91,11.09,10.82,11.06,499104,0.0,1.0
2019-10-08,10.345,10.588,10.04,10.48,674243,10.345,10.588,10.04,10.48,674243,0.0,1.0
2019-10-09,10.13,10.65,10.09,10.55,432276,10.13,10.65,10.09,10.55,432276,0.0,1.0
2019-10-10,10.48,10.54,10.1,10.21,553378,10.48,10.54,10.1,10.21,553378,0.0,1.0
2019-10-11,11.1,11.45,10.69,10.69,929723,11.1,11.45,10.69,10.69,929723,0.0,1.0
2019-10-14,10.835,11.045,10.72,10.97,400614,10.835,11.045,10.72,10.97,400614,0.0,1.0
2019-10-15,11.01,11.32,10.73,10.84,579072,11.01,11.32,10.73,10.84,579072,0.0,1.0
2019-10-16,10.64,11.23,10.62,11.01,456049,10.64,11.23,10.62,11.01,456049,0.0,1.0
2019-10-17,10.91,10.98,10.725,10.74,340504,10.91,10.98,10.725,10.74,340504,0.0,1.0
2019-10-18,10.47,10.905,10.43,10.88,328016,10.47,10.905,10.43,10.88,328016,0.0,1.0
2019-10-21,11.14,11.2,10.55,10.55,693958,11.14,11.2,10.55,10.55,693958,0.0,1.0
2019-10-22,11.46,11.7,11.085,11.25,743295,11.46,11.7,11.085,11.25,743295,0.0,1.0
2019-10-23,11.68,11.9,11.24,11.42,500095,11.68,11.9,11.24,11.42,500095,0.0,1.0
2019-10-24,11.56,11.87,11.44,11.73,602561,11.56,11.87,11.44,11.73,602561,0.0,1.0
2019-10-25,12.14,12.17,11.53,11.53,767008,12.14,12.17,11.53,11.53,767008,0.0,1.0
2019-10-28,12.12,12.41,12.065,12.24,478856,12.12,12.41,12.065,12.24,478856,0.0,1.0
2019-10-29,12.45,12.62,11.96,12.01,451613,12.45,12.62,11.96,12.01,451613,0.0,1.0
2019-10-30,12.34,12.48,12.1,12.43,335919,12.34,12.48,12.1,12.43,335919,0.0,1.0
2019-10-31,12.33,12.36,11.91,12.3,407856,12.33,12.36,11.91,12.3,407856,0.0,1.0
2019-11-01,12.7,12.79,12.45,12.45,409508,12.7,12.79,12.45,12.45,409508,0.0,1.0
2019-11-04,13.05,13.06,12.59,12.92,270833,13.05,13.06,12.59,12.92,270833,0.0,1.0
2019-11-05,13.13,13.36,13.055,13.13,477985,13.13,13.36,13.055,13.13,477985,0.0,1.0
2019-11-06,14.65,15.02,13.32,13.57,1672153,14.65,15.02,13.32,13.57,1672153,0.0,1.0
2019-11-07,15.25,15.52,14.66,15.04,985419,15.25,15.52,14.66,15.04,985419,0.0,1.0
2019-11-08,15.33,15.55,14.86,15.17,721703,15.33,15.55,14.86,15.17,721703,0.0,1.0
2019-11-11,15.24,15.315,14.94,15.15,810258,15.24,15.315,14.94,15.15,810258,0.0,1.0
2019-11-12,15.02,15.36,14.87,15.27,649519,15.02,15.36,14.87,15.27,649519,0.0,1.0
2019-11-13,14.73,14.95,14.61,14.82,606620,14.73,14.95,14.61,14.82,606620,0.0,1.0
2019-11-14,14.73,15.01,14.62,14.73,676088,14.73,15.01,14.62,14.73,676088,0.0,1.0
2019-11-15,14.99,15.28,14.77,14.9,856529,14.99,15.28,14.77,14.9,856529,0.0,1.0
2019-11-18,15.15,15.19,14.86,14.98,479735,15.15,15.19,14.86,14.98,479735,0.0,1.0
2019-11-19,14.91,15.3,14.865,15.14,473210,14.91,15.3,14.865,15.14,473210,0.0,1.0
2019-11-20,14.88,15.13,14.63,14.86,514920,14.88,15.13,14.63,14.86,514920,0.0,1.0
2019-11-21,15.38,15.55,14.81,15.09,502797,15.38,15.55,14.81,15.09,502797,0.0,1.0
2019-11-22,15.45,15.6,15.33,15.48,481170,15.45,15.6,15.33,15.48,481170,0.0,1.0
2019-11-25,15.22,15.6,15.16,15.45,509943,15.22,15.6,15.16,15.45,509943,0.0,1.0
2019-11-26,15.2,15.35,15.05,15.29,428457,15.2,15.35,15.05,15.29,428457,0.0,1.0
2019-11-27,15.51,15.63,15.195,15.23,327040,15.51,15.63,15.195,15.23,327040,0.0,1.0
2019-11-29,15.25,15.52,15.17,15.33,211964,15.25,15.52,15.17,15.33,211964,0.0,1.0
2019-12-02,15.09,15.44,14.95,15.39,431218,15.09,15.44,14.95,15.39,431218,0.0,1.0
2019-12-03,14.77,14.81,14.27,14.8,585153,14.77,14.81,14.27,14.8,585153,0.0,1.0
2019-12-04,14.78,15.1801,14.76,14.96,556545,14.78,15.1801,14.76,14.96,556545,0.0,1.0
2019-12-05,14.05,14.84,14.02,14.84,863743,14.05,14.84,14.02,14.84,863743,0.0,1.0
2019-12-06,14.75,14.86,13.99,14.2,845374,14.75,14.86,13.99,14.2,845374,0.0,1.0
2019-12-09,14.22,14.84,14.21,14.71,439696,14.22,14.84,14.21,14.71,439696,0.0,1.0
2019-12-10,13.96,14.33,13.82,14.22,657156,13.96,14.33,13.82,14.22,657156,0.0,1.0
2019-12-11,13.89,14.36,13.85,14.05,672922,13.89,14.36,13.85,14.05,672922,0.0,1.0
2019-12-12,15.115,15.255,13.93,13.93,867533,15.115,15.255,13.93,13.93,867533,0.0,1.0
2019-12-13,15.17,15.5,14.78,15.05,680747,15.17,15.5,14.78,15.05,680747,0.0,1.0
2019-12-16,15.49,15.82,15.295,15.42,553836,15.49,15.82,15.295,15.42,553836,0.0,1.0
2019-12-17,16.2,16.39,15.62,15.62,714573,16.2,16.39,15.62,15.62,714573,0.0,1.0
2019-12-18,16.08,16.49,15.86,16.18,963777,16.08,16.49,15.86,16.18,963777,0.0,1.0
2019-12-19,15.92,16.29,15.8,16.17,466098,15.92,16.29,15.8,16.17,466098,0.0,1.0
2019-12-20,15.52,15.96,15.26,15.95,1709345,15.52,15.96,15.26,15.95,1709345,0.0,1.0
2019-12-23,15.44,15.63,15.26,15.5,611034,15.44,15.63,15.26,15.5,611034,0.0,1.0
2019-12-24,15.63,15.8,15.4,15.47,137625,15.63,15.8,15.4,15.47,137625,0.0,1.0
2019-12-26,15.57,15.99,15.49,15.81,244930,15.57,15.99,15.49,15.81,244930,0.0,1.0
2019-12-27,15.28,15.61,15.225,15.5,420993,15.28,15.61,15.225,15.5,420993,0.0,1.0
2019-12-30,15.32,15.63,15.21,15.38,276294,15.32,15.63,15.21,15.38,276294,0.0,1.0
2019-12-31,15.43,15.7,15.12,15.14,421515,15.43,15.7,15.12,15.14,421515,0.0,1.0
2020-01-02,15.25,15.77,14.89,15.77,421129,15.25,15.77,14.89,15.77,421129,0.0,1.0
2020-01-03,15.25,15.39,15.022,15.14,369371,15.25,15.39,15.022,15.14,369371,0.0,1.0
2020-01-06,14.795,15.19,14.51,15.19,377903,14.795,15.19,14.51,15.19,377903,0.0,1.0
2020-01-07,14.36,14.78,14.1,14.69,412931,14.36,14.78,14.1,14.69,412931,0.0,1.0
2020-01-08,13.79,14.29,13.66,14.29,525217,13.79,14.29,13.66,14.29,525217,0.0,1.0
2020-01-09,14.31,14.37,13.73,13.83,637134,14.31,14.37,13.73,13.83,637134,0.0,1.0
2020-01-10,14.0,14.52,13.93,14.32,404847,14.0,14.52,13.93,14.32,404847,0.0,1.0
2020-01-13,13.445,14.0,13.35,13.99,587104,13.445,14.0,13.35,13.99,587104,0.0,1.0
2020-01-14,13.41,13.77,13.185,13.43,492443,13.41,13.77,13.185,13.43,492443,0.0,1.0
2020-01-15,13.18,13.49,13.06,13.29,649351,13.18,13.49,13.06,13.29,649351,0.0,1.0
2020-01-16,13.26,13.57,13.065,13.34,681347,13.26,13.57,13.065,13.34,681347,0.0,1.0
2020-01-17,12.96,13.49,12.93,13.39,443621,12.96,13.49,12.93,13.39,443621,0.0,1.0
2020-01-21,12.78,13.07,12.575,12.83,509868,12.78,13.07,12.575,12.83,509868,0.0,1.0
2020-01-22,12.34,12.85,12.2168,12.85,530957,12.34,12.85,12.2168,12.85,530957,0.0,1.0
2020-01-23,12.49,12.9,11.92,12.23,919825,12.49,12.9,11.92,12.23,919825,0.0,1.0
2020-01-24,12.31,12.57,12.05,12.5,360836,12.31,12.57,12.05,12.5,360836,0.0,1.0
2020-01-27,12.18,12.33,11.8,11.91,553215,12.18,12.33,11.8,11.91,553215,0.0,1.0
2020-01-28,12.56,12.78,12.19,12.32,453349,12.56,12.78,12.19,12.32,453349,0.0,1.0
2020-01-29,12.55,12.74,12.4,12.64,238618,12.55,12.74,12.4,12.64,238618,0.0,1.0
2020-01-30,12.76,12.8,12.29,12.32,484287,12.76,12.8,12.29,12.32,484287,0.0,1.0
2020-01-31,12.47,12.67,12.195,12.53,396413,12.47,12.67,12.195,12.53,396413,0.0,1.0
2020-02-03,12.6,12.905,12.22,12.22,525933,12.6,12.905,12.22,12.22,525933,0.0,1.0
2020-02-04,12.97,13.195,12.875,12.9,358291,12.97,13.195,12.875,12.9,358291,0.0,1.0
2020-02-05,13.37,13.55,13.04,13.15,409787,13.37,13.55,13.04,13.15,409787,0.0,1.0
2020-02-06,13.2,13.6,13.005,13.41,675488,13.2,13.6,13.005,13.41,675488,0.0,1.0
2020-02-07,12.41,13.18,12.3,13.03,389924,12.41,13.18,12.3,13.03,389924,0.0,1.0
2020-02-10,12.64,12.67,12.17,12.28,543762,12.64,12.67,12.17,12.28,543762,0.0,1.0
2020-02-11,13.03,14.095,12.45,13.81,1138818,13.03,14.095,12.45,13.81,1138818,0.0,1.0
2020-02-12,13.42,13.6,13.0,13.23,827417,13.42,13.6,13.0,13.23,827417,0.0,1.0
2020-02-13,13.18,13.61,13.09,13.32,304002,13.18,13.61,13.09,13.32,304002,0.0,1.0
2020-02-14,13.15,13.31,12.94,13.17,393531,13.15,13.31,12.94,13.17,393531,0.0,1.0
2020-02-18,12.99,13.18,12.88,13.01,669457,12.99,13.18,12.88,13.01,669457,0.0,1.0
2020-02-19,13.56,13.67,13.0,13.0,300887,13.56,13.67,13.0,13.0,300887,0.0,1.0
2020-02-20,13.78,14.04,13.34,13.62,388130,13.78,14.04,13.34,13.62,388130,0.0,1.0
2020-02-21,13.45,13.79,13.32,13.58,263193,13.45,13.79,13.32,13.58,263193,0.0,1.0
2020-02-24,13.04,13.14,12.48,12.96,348511,13.04,13.14,12.48,12.96,348511,0.0,1.0
2020-02-25,12.58,13.2,12.47,13.12,497190,12.58,13.2,12.47,13.12,497190,0.0,1.0
2020-02-26,12.28,12.9,12.2,12.67,518264,12.28,12.9,12.2,12.67,518264,0.0,1.0
2020-02-27,11.91,12.61,11.49,11.83,623453,11.91,12.61,11.49,11.83,623453,0.0,1.0
2020-02-28,11.99,12.12,11.27,11.36,571413,11.99,12.12,11.27,11.36,571413,0.0,1.0
2020-03-02,12.68,12.75,11.63,12.1,666021,12.68,12.75,11.63,12.1,666021,0.0,1.0
2020-03-03,12.02,12.7,11.75,12.7,387848,12.02,12.7,11.75,12.7,387848,0.0,1.0
2020-03-04,11.63,12.42,11.59,12.27,381216,11.63,12.42,11.59,12.27,381216,0.0,1.0
2020-03-05,10.43,11.51,10.305,11.27,491229,10.43,11.51,10.305,11.27,491229,0.0,1.0
2020-03-06,10.15,10.39,9.57,10.04,756590,10.15,10.39,9.57,10.04,756590,0.0,1.0
2020-03-09,5.77,8.93,5.41,8.93,2401639,5.77,8.93,5.41,8.93,2401639,0.0,1.0
2020-03-10,6.08,6.46,5.8425,6.25,1904763,6.08,6.46,5.8425,6.25,1904763,0.0,1.0
2020-03-11,5.89,6.01,5.47,5.88,1180430,5.89,6.01,5.47,5.88,1180430,0.0,1.0
2020-03-12,4.86,5.715,4.55,5.33,1372502,4.86,5.715,4.55,5.33,1372502,0.0,1.0
2020-03-13,6.13,6.13,5.12,5.29,1682711,6.13,6.13,5.12,5.29,1682711,0.0,1.0
2020-03-16,5.51,6.85,5.16,5.3,1383837,5.51,6.85,5.16,5.3,1383837,0.0,1.0
2020-03-17,4.91,5.82,4.59,5.65,1533080,4.91,5.82,4.59,5.65,1533080,0.0,1.0
2020-03-18,4.0,5.01,3.8,4.49,980226,4.0,5.01,3.8,4.49,980226,0.0,1.0
2020-03-19,4.48,4.48,3.77,4.14,995172,4.48,4.48,3.77,4.14,995172,0.0,1.0
2020-03-20,4.61,5.17,4.33,4.58,1597173,4.61,5.17,4.33,4.58,1597173,0.0,1.0
2020-03-23,4.37,4.575,4.025,4.46,704419,4.37,4.575,4.025,4.46,704419,0.0,1.0
2020-03-24,5.41,5.55,4.57,4.71,1036905,5.41,5.55,4.57,4.71,1036905,0.0,1.0
2020-03-25,5.09,5.6,4.6,5.45,778816,5.09,5.6,4.6,5.45,778816,0.0,1.0
2020-03-26,5.32,5.75,5.06,5.15,615050,5.32,5.75,5.06,5.15,615050,0.0,1.0
2020-03-27,4.88,5.35,4.6801,5.09,845158,4.88,5.35,4.6801,5.09,845158,0.0,1.0
2020-03-30,4.08,4.81,3.805,4.81,668307,4.08,4.81,3.805,4.81,668307,0.0,1.0
2020-03-31,4.85,5.2,4.15,4.15,731065,4.85,5.2,4.15,4.15,731065,0.0,1.0
2020-04-01,4.13,4.685,3.985,4.68,810167,4.13,4.685,3.985,4.68,810167,0.0,1.0
2020-04-02,4.24,4.93,4.165,4.35,766376,4.24,4.93,4.165,4.35,766376,0.0,1.0
2020-04-03,4.06,4.4,3.81,4.32,534979,4.06,4.4,3.81,4.32,534979,0.0,1.0
2020-04-06,4.38,4.64,4.15,4.17,438700,4.38,4.64,4.15,4.17,438700,0.0,1.0
2020-04-07,4.22,4.76,3.94,4.65,647424,4.22,4.76,3.94,4.65,647424,0.0,1.0
2020-04-08,4.49,4.68,4.235,4.31,524415,4.49,4.68,4.235,4.31,524415,0.0,1.0
2020-04-09,4.49,5.0,4.29,4.6,597026,4.49,5.0,4.29,4.6,597026,0.0,1.0
2020-04-13,4.56,4.8899,4.3675,4.63,657197,4.56,4.8899,4.3675,4.63,657197,0.0,1.0
2020-04-14,4.63,4.81,4.451,4.65,534825,4.63,4.81,4.451,4.65,534825,0.0,1.0
2020-04-15,4.73,4.8,4.15,4.44,362007,4.73,4.8,4.15,4.44,362007,0.0,1.0
2020-04-16,5.04,5.11,4.63,4.75,671529,5.04,5.11,4.63,4.75,671529,0.0,1.0
2020-04-17,5.0,5.34,4.8701,5.15,676700,5.0,5.34,4.8701,5.15,676700,0.0,1.0
2020-04-20,4.84,5.065,4.7,4.96,581917,4.84,5.065,4.7,4.96,581917,0.0,1.0
2020-04-21,4.8,4.97,4.54,4.58,421464,4.8,4.97,4.54,4.58,421464,0.0,1.0
2020-04-22,4.76,5.02,4.63,4.93,396926,4.76,5.02,4.63,4.93,396926,0.0,1.0
2020-04-23,4.78,5.0,4.7,4.88,343229,4.78,5.0,4.7,4.88,343229,0.0,1.0
2020-04-24,4.87,5.0,4.6,4.83,249302,4.87,5.0,4.6,4.83,249302,0.0,1.0
2020-04-27,4.99,5.04,4.62,4.87,354282,4.99,5.04,4.62,4.87,354282,0.0,1.0
2020-04-28,5.55,5.64,5.06,5.25,617776,5.55,5.64,5.06,5.25,617776,0.0,1.0
2020-04-29,6.05,6.15,5.705,5.76,775484,6.05,6.15,5.705,5.76,775484,0.0,1.0
2020-04-30,5.87,6.26,5.42,6.04,691959,5.87,6.26,5.42,6.04,691959,0.0,1.0
2020-05-01,5.65,5.95,5.41,5.71,430845,5.65,5.95,5.41,5.71,430845,0.0,1.0
2020-05-04,6.59,6.75,5.82,5.98,906781,6.59,6.75,5.82,5.98,906781,0.0,1.0
2020-05-05,6.61,7.2393,6.52,6.87,875156,6.61,7.2393,6.52,6.87,875156,0.0,1.0
2020-05-06,6.1,6.79,6.07,6.68,517846,6.1,6.79,6.07,6.68,517846,0.0,1.0
2020-05-07,6.22,6.4599,5.83,6.29,414682,6.22,6.4599,5.83,6.29,414682,0.0,1.0
2020-05-08,7.13,7.21,6.32,6.32,591422,7.13,7.21,6.32,6.32,591422,0.0,1.0
2020-05-11,6.79,7.02,6.61,7.02,392945,6.79,7.02,6.61,7.02,392945,0.0,1.0
2020-05-12,6.5,6.96,6.5,6.88,416718,6.5,6.96,6.5,6.88,416718,0.0,1.0
2020-05-13,6.04,6.55,5.81,6.53,634961,6.04,6.55,5.81,6.53,634961,0.0,1.0
2020-05-14,6.2,6.35,5.64,5.85,461257,6.2,6.35,5.64,5.85,461257,0.0,1.0
2020-05-15,6.29,6.33,6.01,6.24,440826,6.29,6.33,6.01,6.24,440826,0.0,1.0
2020-05-18,7.35,7.39,6.61,6.72,774325,7.35,7.39,6.61,6.72,774325,0.0,1.0
2020-05-19,6.99,7.41,6.97,7.35,356205,6.99,7.41,6.97,7.35,356205,0.0,1.0
2020-05-20,9.13,9.63,7.77,7.8,3607439,9.13,9.63,7.77,7.8,3607439,0.0,1.0
2020-05-21,9.335,9.49,8.72,9.14,1313206,9.335,9.49,8.72,9.14,1313206,0.0,1.0
2020-05-22,8.81,9.285,8.26,9.26,853490,8.81,9.285,8.26,9.26,853490,0.0,1.0
2020-05-26,9.465,10.0,9.01,9.01,655139,9.465,10.0,9.01,9.01,655139,0.0,1.0
2020-05-27,9.76,9.81,9.19,9.67,410068,9.76,9.81,9.19,9.67,410068,0.0,1.0
2020-05-28,8.64,9.85,8.6,9.85,638649,8.64,9.85,8.6,9.85,638649,0.0,1.0
2020-05-29,8.55,8.92,8.41,8.51,1277152,8.55,8.92,8.41,8.51,1277152,0.0,1.0
2020-06-01,9.18,9.305,8.33,8.54,783080,9.18,9.305,8.33,8.54,783080,0.0,1.0
2020-06-02,8.99,9.29,8.76,9.25,551154,8.99,9.29,8.76,9.25,551154,0.0,1.0
2020-06-03,9.38,9.49,8.81,9.1,825268,9.38,9.49,8.81,9.1,825268,0.0,1.0
2020-06-04,9.66,9.9,9.2,9.2,571999,9.66,9.9,9.2,9.2,571999,0.0,1.0
2020-06-05,9.83,10.58,9.64,10.33,724983,9.83,10.58,9.64,10.33,724983,0.0,1.0
2020-06-08,10.29,10.48,9.86,10.3,844035,10.29,10.48,9.86,10.3,844035,0.0,1.0
2020-06-09,10.08,10.4,9.67,9.92,644263,10.08,10.4,9.67,9.92,644263,0.0,1.0
2020-06-10,9.81,10.14,9.435,10.02,579719,9.81,10.14,9.435,10.02,579719,0.0,1.0
2020-06-11,8.855,9.355,8.59,9.05,986178,8.855,9.355,8.59,9.05,986178,0.0,1.0
2020-06-12,9.125,9.52,8.9,9.17,473898,9.125,9.52,8.9,9.17,473898,0.0,1.0
2020-06-15,9.44,9.48,8.11,8.61,1225337,9.44,9.48,8.11,8.61,1225337,0.0,1.0
2020-06-16,10.01,10.22,9.35,9.9,753297,10.01,10.22,9.35,9.9,753297,0.0,1.0
2020-06-17,9.57,10.05,9.4,9.99,972079,9.57,10.05,9.4,9.99,972079,0.0,1.0
2020-06-18,10.33,10.438,9.36,9.36,1544358,10.33,10.438,9.36,9.36,1544358,0.0,1.0
2020-06-19,10.51,10.87,10.35,10.45,3069991,10.51,10.87,10.35,10.45,3069991,0.0,1.0
2020-06-22,10.2,10.54,9.78,10.38,602449,10.2,10.54,9.78,10.38,602449,0.0,1.0
2020-06-23,10.23,10.49,10.08,10.42,645266,10.23,10.49,10.08,10.42,645266,0.0,1.0
2020-06-24,9.785,10.01,9.54,9.98,730805,9.785,10.01,9.54,9.98,730805,0.0,1.0
2020-06-25,9.92,10.14,9.6221,9.66,433543,9.92,10.14,9.6221,9.66,433543,0.0,1.0
2020-06-26,9.955,10.435,9.295,9.77,1366073,9.955,10.435,9.295,9.77,1366073,0.0,1.0
2020-06-29,10.1,10.35,9.98,10.08,590700,10.1,10.35,9.98,10.08,590700,0.0,1.0
2020-06-30,10.22,10.27,9.77,10.0,601500,10.22,10.27,9.77,10.0,601500,0.0,1.0
2020-07-01,10.27,10.61,9.95,10.27,567800,10.27,10.61,9.95,10.27,567800,0.0,1.0
2020-07-02,10.26,10.66,10.15,10.42,394100,10.26,10.66,10.15,10.42,394100,0.0,1.0
2020-07-06,10.64,10.9,10.48,10.55,498100,10.64,10.9,10.48,10.55,498100,0.0,1.0
2020-07-07,10.41,10.84,10.39,10.46,741400,10.41,10.84,10.39,10.46,741400,0.0,1.0
2020-07-08,10.75,10.85,10.37,10.47,425600,10.75,10.85,10.37,10.47,425600,0.0,1.0
2020-07-09,10.64,10.83,10.41,10.71,398500,10.64,10.83,10.41,10.71,398500,0.0,1.0
2020-07-10,11.48,11.67,10.69,10.69,717700,11.48,11.67,10.69,10.69,717700,0.0,1.0
2020-07-13,11.45,11.91,11.31,11.67,467300,11.45,11.91,11.31,11.67,467300,0.0,1.0
2020-07-14,11.69,11.72,11.22,11.4,630000,11.69,11.72,11.22,11.4,630000,0.0,1.0
2020-07-15,11.81,12.35,11.63,11.99,482800,11.81,12.35,11.63,11.99,482800,0.0,1.0
2020-07-16,11.83,12.18,11.64,11.75,634500,11.83,12.18,11.64,11.75,634500,0.0,1.0
2020-07-17,12.31,12.43,11.92,11.92,451000,12.31,12.43,11.92,11.92,451000,0.0,1.0
2020-07-20,11.7,12.48,11.69,12.31,460713,11.7,12.48,11.69,12.31,460713,0.0,1.0
2020-07-21,12.14,12.35,11.76,11.92,446046,12.14,12.35,11.76,11.92,446046,0.0,1.0
2020-07-22,12.11,12.26,11.88,12.05,296646,12.11,12.26,11.88,12.05,296646,0.0,1.0
2020-07-23,12.05,12.22,11.86,12.08,372136,12.05,12.22,11.86,12.08,372136,0.0,1.0
2020-07-24,12.41,12.71,12.07,12.07,358006,12.41,12.71,12.07,12.07,358006,0.0,1.0
2020-07-27,12.6,12.72,12.2758,12.35,255667,12.6,12.72,12.2758,12.35,255667,0.0,1.0
2020-07-28,12.53,12.68,12.34,12.45,208294,12.53,12.68,12.34,12.45,208294,0.0,1.0
2020-07-29,12.98,13.155,12.5,12.53,300399,12.98,13.155,12.5,12.53,300399,0.0,1.0
2020-07-30,13.27,13.31,12.4865,12.77,465602,13.27,13.31,12.4865,12.77,465602,0.0,1.0
2020-07-31,12.93,13.24,12.675,13.21,1140931,12.93,13.24,12.675,13.21,1140931,0.0,1.0
2020-08-03,12.91,13.49,12.76,13.06,703251,12.91,13.49,12.76,13.06,703251,0.0,1.0
2020-08-04,13.2,13.92,12.79,13.15,688385,13.2,13.92,12.79,13.15,688385,0.0,1.0
2020-08-05,12.88,13.49,12.62,13.49,738304,12.88,13.49,12.62,13.49,738304,0.0,1.0
2020-08-06,13.07,13.55,12.85,13.06,745074,13.07,13.55,12.85,13.06,745074,0.0,1.0
2020-08-07,14.36,14.475,13.24,13.24,658886,14.36,14.475,13.24,13.24,658886,0.0,1.0
2020-08-10,15.01,15.15,14.3,14.3,729525,15.01,15.15,14.3,14.3,729525,0.0,1.0
2020-08-11,15.61,15.94,15.16,15.76,1115218,15.61,15.94,15.16,15.76,1115218,0.0,1.0
2020-08-12,16.58,16.82,15.7404,15.85,932690,16.58,16.82,15.7404,15.85,932690,0.0,1.0
2020-08-13,17.14,17.76,16.3,16.32,1112014,17.14,17.76,16.3,16.32,1112014,0.0,1.0
2020-08-14,16.84,17.26,16.7,17.01,960085,16.84,17.26,16.7,17.01,960085,0.0,1.0
2020-08-17,16.55,16.99,15.88,16.99,594743,16.55,16.99,15.88,16.99,594743,0.0,1.0
2020-08-18,16.8,17.04,16.55,16.65,385077,16.8,17.04,16.55,16.65,385077,0.0,1.0
2020-08-19,16.85,17.05,16.63,16.83,472213,16.85,17.05,16.63,16.83,472213,0.0,1.0
2020-08-20,16.37,16.75,16.16,16.71,285547,16.37,16.75,16.16,16.71,285547,0.0,1.0
2020-08-21,15.86,16.57,15.46,16.38,555701,15.86,16.57,15.46,16.38,555701,0.0,1.0
2020-08-24,15.88,16.08,15.76,16.08,380823,15.88,16.08,15.76,16.08,380823,0.0,1.0
2020-08-25,15.58,15.94,15.4,15.9,522929,15.58,15.94,15.4,15.9,522929,0.0,1.0
2020-08-26,14.52,15.775,14.37,15.66,661915,14.52,15.775,14.37,15.66,661915,0.0,1.0
2020-08-27,13.76,14.86,13.4059,14.69,706723,13.76,14.86,13.4059,14.69,706723,0.0,1.0
2020-08-28,14.11,14.25,13.82,13.82,361242,14.11,14.25,13.82,13.82,361242,0.0,1.0
2020-08-31,13.38,14.24,13.36,14.11,652047,13.38,14.24,13.36,14.11,652047,0.0,1.0
2020-09-01,13.64,13.8,13.16,13.34,494755,13.64,13.8,13.16,13.34,494755,0.0,1.0
2020-09-02,13.97,13.99,13.43,13.56,626087,13.97,13.99,13.43,13.56,626087,0.0,1.0
2020-09-03,13.4,13.97,13.26,13.89,310632,13.4,13.97,13.26,13.89,310632,0.0,1.0
2020-09-04,13.66,13.81,13.36,13.63,269787,13.66,13.81,13.36,13.63,269787,0.0,1.0
2020-09-08,13.15,13.7,13.1,13.41,309664,13.15,13.7,13.1,13.41,309664,0.0,1.0
2020-09-09,13.78,13.96,13.32,13.32,315360,13.78,13.96,13.32,13.32,315360,0.0,1.0
2020-09-10,13.57,13.9,13.43,13.75,318420,13.57,13.9,13.43,13.75,318420,0.0,1.0
2020-09-11,13.77,13.9399,13.42,13.65,256626,13.77,13.9399,13.42,13.65,256626,0.0,1.0
2020-09-14,14.75,15.0,13.97,14.03,574527,14.75,15.0,13.97,14.03,574527,0.0,1.0
2020-09-15,14.99,15.29,14.5469,14.9,338779,14.99,15.29,14.5469,14.9,338779,0.0,1.0
2020-09-16,15.04,15.9,14.8801,15.26,1149542,15.04,15.9,14.8801,15.26,1149542,0.0,1.0
2020-09-17,14.94,15.1616,14.51,14.74,315295,14.94,15.1616,14.51,14.74,315295,0.0,1.0
2020-09-18,15.01,15.77,14.84,15.18,1468113,15.01,15.77,14.84,15.18,1468113,0.0,1.0
2020-09-21,14.51,14.66,13.7411,14.66,639671,14.51,14.66,13.7411,14.66,639671,0.0,1.0
2020-09-22,14.87,14.91,14.2947,14.52,437819,14.87,14.91,14.2947,14.52,437819,0.0,1.0
2020-09-23,13.92,14.98,13.91,14.85,473340,13.92,14.98,13.91,14.85,473340,0.0,1.0
2020-09-24,14.17,14.58,13.6,14.05,519794,14.17,14.58,13.6,14.05,519794,0.0,1.0
2020-09-25,14.19,14.61,14.05,14.19,244400,14.19,14.61,14.05,14.19,244400,0.0,1.0
2020-09-28,15.03,15.22,14.38,14.43,363540,15.03,15.22,14.38,14.43,363540,0.0,1.0
2020-09-29,15.59,15.71,14.865,15.0,363863,15.59,15.71,14.865,15.0,363863,0.0,1.0
2020-09-30,15.48,15.96,15.26,15.66,419568,15.48,15.96,15.26,15.66,419568,0.0,1.0
2020-10-01,15.32,15.55,15.01,15.51,404627,15.32,15.55,15.01,15.51,404627,0.0,1.0
2020-10-02,15.76,15.9,14.1005,14.93,295478,15.76,15.9,14.1005,14.93,295478,0.0,1.0
2020-10-05,16.02,16.3899,15.9,16.03,478245,16.02,16.3899,15.9,16.03,478245,0.0,1.0
2020-10-06,15.76,16.24,15.75,16.15,447135,15.76,16.24,15.75,16.15,447135,0.0,1.0
2020-10-07,16.32,16.7,15.9,16.0,385581,16.32,16.7,15.9,16.0,385581,0.0,1.0
2020-10-08,16.21,16.59,16.0,16.29,222862,16.21,16.59,16.0,16.29,222862,0.0,1.0
2020-10-09,16.285,16.52,15.89,16.31,243504,16.285,16.52,15.89,16.31,243504,0.0,1.0
2020-10-12,16.08,16.485,15.8,16.38,198814,16.08,16.485,15.8,16.38,198814,0.0,1.0
2020-10-13,15.96,16.48,15.705,16.18,265504,15.96,16.48,15.705,16.18,265504,0.0,1.0
2020-10-14,16.69,16.855,16.105,16.18,702585,16.69,16.855,16.105,16.18,702585,0.0,1.0
2020-10-15,16.07,16.39,15.63,16.19,315581,16.07,16.39,15.63,16.19,315581,0.0,1.0
2020-10-16,15.96,16.43,15.93,16.15,251577,15.96,16.43,15.93,16.15,251577,0.0,1.0
2020-10-19,16.81,17.375,16.12,16.31,581220,16.81,17.375,16.12,16.31,581220,0.0,1.0
2020-10-20,16.81,17.36,16.5,16.94,361250,16.81,17.36,16.5,16.94,361250,0.0,1.0
2020-10-21,16.46,17.195,16.44,16.78,364221,16.46,17.195,16.44,16.78,364221,0.0,1.0
2020-10-22,16.41,16.625,15.9649,16.45,226312,16.41,16.625,15.9649,16.45,226312,0.0,1.0
2020-10-23,16.16,16.6,16.0,16.6,231656,16.16,16.6,16.0,16.6,231656,0.0,1.0
2020-10-26,15.62,16.02,15.51,15.89,240963,15.62,16.02,15.51,15.89,240963,0.0,1.0
2020-10-27,15.44,15.76,15.35,15.58,200871,15.44,15.76,15.35,15.58,200871,0.0,1.0
2020-10-28,15.13,15.29,14.61,15.0,523701,15.13,15.29,14.61,15.0,523701,0.0,1.0
2020-10-29,15.44,15.655,14.7,15.07,386646,15.44,15.655,14.7,15.07,386646,0.0,1.0
2020-10-30,15.1,15.57,14.88,15.44,295746,15.1,15.57,14.88,15.44,295746,0.0,1.0
2020-11-02,15.15,15.53,15.0,15.29,264860,15.15,15.53,15.0,15.29,264860,0.0,1.0
2020-11-03,14.93,15.54,14.91,15.42,283620,14.93,15.54,14.91,15.42,283620,0.0,1.0
2020-11-04,14.73,15.005,14.11,14.78,637822,14.73,15.005,14.11,14.78,637822,0.0,1.0
2020-11-05,14.58,14.66,13.7502,13.78,585488,14.58,14.66,13.7502,13.78,585488,0.0,1.0
2020-11-06,14.28,14.68,14.12,14.51,916371,14.28,14.68,14.12,14.51,916371,0.0,1.0
2020-11-09,16.23,16.48,15.21,15.42,600597,16.23,16.48,15.21,15.42,600597,0.0,1.0
2020-11-10,17.1,17.185,16.03,16.44,695720,17.1,17.185,16.03,16.44,695720,0.0,1.0
2020-11-11,16.57,17.28,16.42,17.21,265296,16.57,17.28,16.42,17.21,265296,0.0,1.0
2020-11-12,15.65,16.55,15.42,16.46,313009,15.65,16.55,15.42,16.46,313009,0.0,1.0
2020-11-13,16.17,16.27,15.625,15.85,227913,16.17,16.27,15.625,15.85,227913,0.0,1.0
2020-11-16,16.87,16.95,16.51,16.76,284406,16.87,16.95,16.51,16.76,284406,0.0,1.0
2020-11-17,17.01,17.15,16.375,16.63,373068,17.01,17.15,16.375,16.63,373068,0.0,1.0
2020-11-18,16.08,17.13,16.08,17.13,366561,16.08,17.13,16.08,17.13,366561,0.0,1.0
2020-11-19,15.65,16.11,14.93,16.1,1226422,15.65,16.11,14.93,16.1,1226422,0.0,1.0
2020-11-20,15.02,15.93,15.0,15.47,330081,15.02,15.93,15.0,15.47,330081,0.0,1.0
2020-11-23,16.35,16.4,15.24,15.42,464752,16.35,16.4,15.24,15.42,464752,0.0,1.0
2020-11-24,16.13,17.11,15.95,16.63,346479,16.13,17.11,15.95,16.63,346479,0.0,1.0
2020-11-25,15.87,16.18,15.5,15.95,208327,15.87,16.18,15.5,15.95,208327,0.0,1.0
2020-11-27,15.99,16.075,15.61,15.83,129118,15.99,16.075,15.61,15.83,129118,0.0,1.0
2020-11-30,14.78,16.415,14.72,15.95,874341,14.78,16.415,14.72,15.95,874341,0.0,1.0
2020-12-01,14.78,15.44,14.45,15.04,567302,14.78,15.44,14.45,15.04,567302,0.0,1.0
2020-12-02,15.04,15.3,14.67,14.71,412189,15.04,15.3,14.67,14.71,412189,0.0,1.0
2020-12-03,14.87,15.13,14.57,15.03,363706,14.87,15.13,14.57,15.03,363706,0.0,1.0
2020-12-04,15.51,15.52,14.75,15.04,452070,15.51,15.52,14.75,15.04,452070,0.0,1.0
2020-12-07,14.79,15.46,14.75,15.46,365194,14.79,15.46,14.75,15.46,365194,0.0,1.0
2020-12-08,14.8,14.87,14.41,14.7,282704,14.8,14.87,14.41,14.7,282704,0.0,1.0
2020-12-09,14.44,15.19,14.11,15.01,335242,14.44,15.19,14.11,15.01,335242,0.0,1.0
2020-12-10,14.53,14.79,14.02,14.39,271976,14.53,14.79,14.02,14.39,271976,0.0,1.0
2020-12-11,13.88,14.45,13.81,14.45,492342,13.88,14.45,13.81,14.45,492342,0.0,1.0
2020-12-14,13.66,14.395,13.61,14.11,405162,13.66,14.395,13.61,14.11,405162,0.0,1.0
2020-12-15,13.81,14.15,13.61,13.83,817705,13.81,14.15,13.61,13.83,817705,0.0,1.0
2020-12-16,13.25,14.19,13.15,14.05,528046,13.25,14.19,13.15,14.05,528046,0.0,1.0
2020-12-17,12.91,13.46,12.7825,13.46,625263,12.91,13.46,12.7825,13.46,625263,0.0,1.0
2020-12-18,12.63,13.06,12.17,12.91,1286724,12.63,13.06,12.17,12.91,1286724,0.0,1.0
2020-12-21,12.98,13.09,11.9121,12.04,514009,12.98,13.09,11.9121,12.04,514009,0.0,1.0
2020-12-22,13.14,13.3,12.78,13.03,466413,13.14,13.3,12.78,13.03,466413,0.0,1.0
2020-12-23,13.84,14.0,13.25,13.29,345487,13.84,14.0,13.25,13.29,345487,0.0,1.0
2020-12-24,13.72,13.87,13.49,13.84,227460,13.72,13.87,13.49,13.84,227460,0.0,1.0
2020-12-28,13.6,14.12,13.59,13.85,380141,13.6,14.12,13.59,13.85,380141,0.0,1.0
2020-12-29,13.46,13.73,13.17,13.71,287600,13.46,13.73,13.17,13.71,287600,0.0,1.0
2020-12-30,13.44,13.67,12.955,13.5,362646,13.44,13.67,12.955,13.5,362646,0.0,1.0
2020-12-31,13.17,13.52,13.12,13.34,415038,13.17,13.52,13.12,13.34,415038,0.0,1.0
2021-01-04,12.81,13.35,12.75,13.31,731190,12.81,13.35,12.75,13.31,731190,0.0,1.0
2021-01-05,14.62,16.1999,13.0,13.96,3578263,14.62,16.1999,13.0,13.96,3578263,0.0,1.0
2021-01-06,16.38,17.0999,15.25,15.25,1827577,16.38,17.0999,15.25,15.25,1827577,0.0,1.0
2021-01-07,18.85,19.22,16.4,16.51,1744589,18.85,19.22,16.4,16.51,1744589,0.0,1.0
2021-01-08,18.1,19.17,17.63,19.17,1019396,18.1,19.17,17.63,19.17,1019396,0.0,1.0
2021-01-11,18.53,18.77,17.72,17.87,782153,18.53,18.77,17.72,17.87,782153,0.0,1.0
2021-01-12,18.75,19.1,18.15,18.87,824105,18.75,19.1,18.15,18.87,824105,0.0,1.0
2021-01-13,18.27,18.9,18.22,18.65,501160,18.27,18.9,18.22,18.65,501160,0.0,1.0
2021-01-14,18.43,18.9,18.16,18.39,428042,18.43,18.9,18.16,18.39,428042,0.0,1.0
2021-01-15,17.51,18.4,17.25,18.4,470176,17.51,18.4,17.25,18.4,470176,0.0,1.0
2021-01-19,17.77,17.85,17.18,17.79,386982,17.77,17.85,17.18,17.79,386982,0.0,1.0
2021-01-20,19.49,19.865,18.0,18.03,1560858,19.49,19.865,18.0,18.03,1560858,0.0,1.0
2021-01-21,18.83,19.5,18.39,19.49,653642,18.83,19.5,18.39,19.49,653642,0.0,1.0
2021-01-22,19.47,19.51,18.1557,18.44,384260,19.47,19.51,18.1557,18.44,384260,0.0,1.0
2021-01-25,19.5,19.95,19.0607,19.64,552641,19.5,19.95,19.0607,19.64,552641,0.0,1.0
2021-01-26,19.28,20.31,19.24,19.88,724499,19.28,20.31,19.24,19.88,724499,0.0,1.0
2021-01-27,19.9,21.11,18.52,18.71,1076549,19.9,21.11,18.52,18.71,1076549,0.0,1.0
2021-01-28,19.87,20.04,18.145,20.0,1084294,19.87,20.04,18.145,20.0,1084294,0.0,1.0
2021-01-29,19.21,20.53,19.15,19.99,616720,19.21,20.53,19.15,19.99,616720,0.0,1.0
2021-02-01,20.4,20.64,19.1285,19.38,434522,20.4,20.64,19.1285,19.38,434522,0.0,1.0
2021-02-02,21.33,22.21,20.43,20.91,1798411,21.33,22.21,20.43,20.91,1798411,0.0,1.0
2021-02-03,20.41,22.06,20.14,21.2,988923,20.41,22.06,20.14,21.2,988923,0.0,1.0
2021-02-04,20.16,20.48,19.61,20.44,356358,20.16,20.48,19.61,20.44,356358,0.0,1.0
2021-02-05,20.66,20.72,19.83,20.33,467079,20.66,20.72,19.83,20.33,467079,0.0,1.0
2021-02-08,20.82,21.02,20.43,20.88,425332,20.82,21.02,20.43,20.88,425332,0.0,1.0
2021-02-09,22.51,23.74,20.48,21.03,1270083,22.51,23.74,20.48,21.03,1270083,0.0,1.0
2021-02-10,23.65,24.44,22.36,22.91,1606391,23.65,24.44,22.36,22.91,1606391,0.0,1.0
2021-02-11,25.18,25.9386,24.07,24.55,1331770,25.18,25.9386,24.07,24.55,1331770,0.0,1.0
2021-02-12,26.46,26.56,24.7301,24.75,1229511,26.46,26.56,24.7301,24.75,1229511,0.0,1.0
2021-02-16,26.67,27.4381,26.28,26.8,738533,26.67,27.4381,26.28,26.8,738533,0.0,1.0
2021-02-17,26.12,26.84,25.45,26.52,632399,26.12,26.84,25.45,26.52,632399,0.0,1.0
2021-02-18,26.22,27.49,25.63,26.11,1002967,26.22,27.49,25.63,26.11,1002967,0.0,1.0
2021-02-19,27.27,28.0,26.735,26.82,805639,27.27,28.0,26.735,26.82,805639,0.0,1.0
2021-02-22,26.19,27.69,26.08,27.01,918120,26.19,27.69,26.08,27.01,918120,0.0,1.0
2021-02-23,25.16,25.56,24.16,25.53,809967,25.16,25.56,24.16,25.53,809967,0.0,1.0
2021-02-24,26.04,26.4199,25.17,25.4,537354,26.04,26.4199,25.17,25.4,537354,0.0,1.0
2021-02-25,24.22,25.0,23.24,23.49,4595872,24.22,25.0,23.24,23.49,4595872,0.0,1.0
2021-02-26,25.32,25.72,23.8,24.41,5036239,25.32,25.72,23.8,24.41,5036239,0.0,1.0
2021-03-01,25.87,26.0,24.65,25.74,2400585,25.87,26.0,24.65,25.74,2400585,0.0,1.0
2021-03-02,27.48,28.63,25.17,25.91,3130245,27.48,28.63,25.17,25.91,3130245,0.0,1.0
2021-03-03,24.84,28.765,24.69,27.51,1393475,24.84,28.765,24.69,27.51,1393475,0.0,1.0
2021-03-04,23.05,25.01,22.42,24.13,1403711,23.05,25.01,22.42,24.13,1403711,0.0,1.0
2021-03-05,24.77,25.5,22.61,23.49,1519627,24.77,25.5,22.61,23.49,1519627,0.0,1.0
2021-03-08,25.49,26.24,24.52,25.0,869211,25.49,26.24,24.52,25.0,869211,0.0,1.0
2021-03-09,25.23,27.0,25.1001,25.88,772884,25.23,27.0,25.1001,25.88,772884,0.0,1.0
2021-03-10,26.61,27.01,25.4,25.48,1087598,26.61,27.01,25.4,25.48,1087598,0.0,1.0
2021-03-11,27.43,27.43,26.18,26.85,864563,27.43,27.43,26.18,26.85,864563,0.0,1.0
2021-03-12,27.7,27.79,26.51,27.2,953254,27.7,27.79,26.51,27.2,953254,0.0,1.0
2021-03-15,27.2,28.12,27.11,27.74,711095,27.2,28.12,27.11,27.74,711095,0.0,1.0
2021-03-16,26.0,27.1,25.97,26.8,921933,26.0,27.1,25.97,26.8,921933,0.0,1.0
2021-03-17,26.5,26.76,25.6833,25.74,647575,26.5,26.76,25.6833,25.74,647575,0.0,1.0
2021-03-18,25.08,26.8,24.92,26.48,632611,25.08,26.8,24.92,26.48,632611,0.0,1.0
2021-03-19,25.63,25.78,22.8546,23.81,1207272,25.63,25.78,22.8546,23.81,1207272,0.0,1.0
2021-03-22,25.89,26.48,24.77,25.75,701177,25.89,26.48,24.77,25.75,701177,0.0,1.0
2021-03-23,24.55,26.23,24.38,25.56,1135644,24.55,26.23,24.38,25.56,1135644,0.0,1.0
2021-03-24,25.72,26.5718,24.6191,24.89,1067465,25.72,26.5718,24.6191,24.89,1067465,0.0,1.0
2021-03-25,25.44,25.65,24.14,25.07,1425616,25.44,25.65,24.14,25.07,1425616,0.0,1.0
2021-03-26,27.12,27.53,25.45,25.45,1304989,27.12,27.53,25.45,25.45,1304989,0.0,1.0
2021-03-29,25.83,27.05,25.05,26.75,1327809,25.83,27.05,25.05,26.75,1327809,0.0,1.0
2021-03-30,25.91,26.19,24.7,25.72,841059,25.91,26.19,24.7,25.72,841059,0.0,1.0
2021-03-31,27.07,27.82,25.92,26.04,1088019,27.07,27.82,25.92,26.04,1088019,0.0,1.0
2021-04-01,31.1,31.3,28.11,28.28,2543579,31.1,31.3,28.11,28.28,2543579,0.0,1.0
2021-04-05,29.56,31.8,29.07,31.47,1108270,29.56,31.8,29.07,31.47,1108270,0.0,1.0
2021-04-06,29.66,30.88,29.292,29.98,779803,29.66,30.88,29.292,29.98,779803,0.0,1.0
2021-04-07,27.3,29.62,26.72,29.32,1778778,27.3,29.62,26.72,29.32,1778778,0.0,1.0
2021-04-08,27.61,27.78,26.36,27.04,800695,27.61,27.78,26.36,27.04,800695,0.0,1.0
2021-04-09,27.6,27.86,27.2,27.58,492352,27.6,27.86,27.2,27.58,492352,0.0,1.0
2021-04-12,26.03,27.81,25.8,27.61,923001,26.03,27.81,25.8,27.61,923001,0.0,1.0
2021-04-13,26.1,26.145,25.29,25.85,764705,26.1,26.145,25.29,25.85,764705,0.0,1.0
2021-04-14,26.31,27.4,26.1,26.37,612152,26.31,27.4,26.1,26.37,612152,0.0,1.0
2021-04-15,25.69,26.78,25.055,26.45,748570,25.69,26.78,25.055,26.45,748570,0.0,1.0
2021-04-16,25.88,26.755,25.7,25.96,2355392,25.88,26.755,25.7,25.96,2355392,0.0,1.0
2021-04-19,24.59,26.19,24.1,25.51,1623814,24.59,26.19,24.1,25.51,1623814,0.0,1.0
2021-04-20,23.63,24.35,22.86,24.18,1560096,23.63,24.35,22.86,24.18,1560096,0.0,1.0
2021-04-21,23.8,24.08,22.92,23.2,499319,23.8,24.08,22.92,23.2,499319,0.0,1.0
2021-04-22,23.64,24.6,23.54,24.08,835283,23.64,24.6,23.54,24.08,835283,0.0,1.0
2021-04-23,24.98,25.29,23.21,23.76,983316,24.98,25.29,23.21,23.76,983316,0.0,1.0
2021-04-26,26.36,26.72,24.91,25.0,844444,26.36,26.72,24.91,25.0,844444,0.0,1.0
2021-04-27,27.0,27.58,26.39,26.41,1332039,27.0,27.58,26.39,26.41,1332039,0.0,1.0
2021-04-28,27.49,27.87,26.975,27.06,823528,27.49,27.87,26.975,27.06,823528,0.0,1.0
2021-04-29,29.31,30.42,27.9998,28.15,1715128,29.31,30.42,27.9998,28.15,1715128,0.0,1.0
2021-04-30,29.8,31.255,29.15,29.45,1924817,29.8,31.255,29.15,29.45,1924817,0.0,1.0
2021-05-03,29.96,30.93,28.72,29.7,1351686,29.96,30.93,28.72,29.7,1351686,0.0,1.0
2021-05-04,30.67,30.86,29.02,29.74,1001078,30.67,30.86,29.02,29.74,1001078,0.0,1.0
2021-05-05,31.82,32.5,30.495,30.59,1397440,31.82,32.5,30.495,30.59,1397440,0.0,1.0
2021-05-06,32.0,32.21,30.8705,32.01,1182115,32.0,32.21,30.8705,32.01,1182115,0.0,1.0
2021-05-07,31.97,32.57,30.99,31.81,719215,31.97,32.57,30.99,31.81,719215,0.0,1.0
2021-05-10,29.95,32.5737,29.84,32.08,1276628,29.95,32.5737,29.84,32.08,1276628,0.0,1.0
2021-05-11,29.55,30.3,28.5,28.78,885292,29.55,30.3,28.5,28.78,885292,0.0,1.0
2021-05-12,27.23,29.37,26.97,29.37,1709199,27.23,29.37,26.97,29.37,1709199,0.0,1.0
2021-05-13,25.66,28.1,25.39,27.26,1549777,25.66,28.1,25.39,27.26,1549777,0.0,1.0
2021-05-14,26.75,26.79,25.56,26.23,1095479,26.75,26.79,25.56,26.23,1095479,0.0,1.0
2021-05-17,27.22,27.25,26.05,26.05,745711,27.22,27.25,26.05,26.05,745711,0.0,1.0
2021-05-18,28.1,28.49,27.01,27.31,714461,28.1,28.49,27.01,27.31,714461,0.0,1.0
2021-05-19,29.0,29.04,27.11,27.31,1183489,29.0,29.04,27.11,27.31,1183489,0.0,1.0
2021-05-20,27.59,29.24,26.65,28.96,1778279,27.59,29.24,26.65,28.96,1778279,0.0,1.0
2021-05-21,28.65,29.41,27.85,28.05,651288,28.65,29.41,27.85,28.05,651288,0.0,1.0
2021-05-24,29.91,29.995,28.58,28.68,729333,29.91,29.995,28.58,28.68,729333,0.0,1.0
2021-05-25,29.12,30.66,29.12,30.29,714377,29.12,30.66,29.12,30.29,714377,0.0,1.0
2021-05-26,30.89,31.05,29.29,29.48,1149194,30.89,31.05,29.29,29.48,1149194,0.0,1.0
2021-05-27,31.87,31.97,31.03,31.03,929477,31.87,31.97,31.03,31.03,929477,0.0,1.0
2021-05-28,31.89,32.19,31.61,32.0,635424,31.89,32.19,31.61,32.0,635424,0.0,1.0
2021-06-01,32.34,32.84,31.62,32.64,1194251,32.34,32.84,31.62,32.64,1194251,0.0,1.0
2021-06-02,32.76,33.48,31.8745,32.34,904131,32.76,33.48,31.8745,32.34,904131,0.0,1.0
2021-06-03,32.18,33.08,31.64,32.31,1044396,32.18,33.08,31.64,32.31,1044396,0.0,1.0
2021-06-04,30.47,32.88,30.19,32.46,664727,30.47,32.88,30.19,32.46,664727,0.0,1.0
2021-06-07,32.65,32.85,30.33,30.5,841622,32.65,32.85,30.33,30.5,841622,0.0,1.0
2021-06-08,34.0,34.2,32.28,32.73,932842,34.0,34.2,32.28,32.73,932842,0.0,1.0
2021-06-09,34.04,34.79,33.38,34.31,740887,34.04,34.79,33.38,34.31,740887,0.0,1.0
2021-06-10,34.65,34.83,33.01,34.34,909164,34.65,34.83,33.01,34.34,909164,0.0,1.0
2021-06-11,33.62,34.61,32.73,34.61,710607,33.62,34.61,32.73,34.61,710607,0.0,1.0
2021-06-14,33.58,34.92,33.4,33.98,660054,33.58,34.92,33.4,33.98,660054,0.0,1.0
2021-06-15,33.14,34.29,32.79,33.285,724177,33.14,34.29,32.79,33.285,724177,0.0,1.0
2021-06-16,33.5,33.8,32.38,32.89,1558545,33.5,33.8,32.38,32.89,1558545,0.0,1.0
2021-06-17,32.53,34.28,30.87,33.56,1168680,32.53,34.28,30.87,33.56,1168680,0.0,1.0
2021-06-18,31.31,32.48,31.06,31.65,2975972,31.31,32.48,31.06,31.65,2975972,0.0,1.0
2021-06-21,32.4,32.49,31.27,31.34,1720558,32.4,32.49,31.27,31.34,1720558,0.0,1.0
2021-06-22,32.84,32.95,31.93,32.38,461462,32.84,32.95,31.93,32.38,461462,0.0,1.0
2021-06-23,33.07,33.66,32.85,32.85,545567,33.07,33.66,32.85,32.85,545567,0.0,1.0
2021-06-24,33.13,33.8,33.045,33.62,665900,33.13,33.8,33.045,33.62,665900,0.0,1.0
2021-06-25,32.78,34.04,31.435,33.06,2444519,32.78,34.04,31.435,33.06,2444519,0.0,1.0
2021-06-28,33.24,33.38,32.38,32.78,751151,33.24,33.38,32.38,32.78,751151,0.0,1.0
2021-06-29,34.02,34.35,33.42,33.46,640332,34.02,34.35,33.42,33.46,640332,0.0,1.0
2021-06-30,33.62,34.23,33.59,34.12,676589,33.62,34.23,33.59,34.12,676589,0.0,1.0
2021-07-01,34.36,35.0,33.68,33.98,945520,34.36,35.0,33.68,33.98,945520,0.0,1.0
2021-07-02,33.51,34.3172,33.29,34.22,592920,33.51,34.3172,33.29,34.22,592920,0.0,1.0
2021-07-06,32.84,34.0,32.725,33.77,1080356,32.84,34.0,32.725,33.77,1080356,0.0,1.0
2021-07-07,31.79,33.0,30.94,32.91,978356,31.79,33.0,30.94,32.91,978356,0.0,1.0
2021-07-08,32.26,32.68,30.5,31.15,1157728,32.26,32.68,30.5,31.15,1157728,0.0,1.0
2021-07-09,34.14,34.18,32.16,32.91,636979,34.14,34.18,32.16,32.91,636979,0.0,1.0
2021-07-12,34.19,34.6,33.34,34.03,575772,34.19,34.6,33.34,34.03,575772,0.0,1.0
2021-07-13,32.61,34.11,32.58,34.11,1338223,32.61,34.11,32.58,34.11,1338223,0.0,1.0
2021-07-14,30.83,33.0894,30.66,32.91,1083852,30.83,33.0894,30.66,32.91,1083852,0.0,1.0
2021-07-15,32.83,32.92,30.61,30.81,1667545,32.83,32.92,30.61,30.81,1667545,0.0,1.0
2021-07-16,31.79,33.19,31.38,33.19,796258,31.79,33.19,31.38,33.19,796258,0.0,1.0
2021-07-19,31.59,31.99,30.56,30.97,755420,31.59,31.99,30.56,30.97,755420,0.0,1.0
2021-07-20,32.42,33.09,31.37,31.52,906265,32.42,33.09,31.37,31.52,906265,0.0,1.0
2021-07-21,33.87,34.54,32.62,32.62,805782,33.87,34.54,32.62,32.62,805782,0.0,1.0
2021-07-22,33.41,33.93,32.87,33.85,667502,33.41,33.93,32.87,33.85,667502,0.0,1.0
2021-07-23,33.16,33.71,32.505,33.67,568828,33.16,33.71,32.505,33.67,568828,0.0,1.0
2021-07-26,34.53,34.58,33.26,33.26,528960,34.53,34.58,33.26,33.26,528960,0.0,1.0
2021-07-27,32.28,34.36,31.92,34.36,1411089,32.28,34.36,31.92,34.36,1411089,0.0,1.0
2021-07-28,33.14,33.21,31.6,32.39,1271784,33.14,33.21,31.6,32.39,1271784,0.0,1.0
2021-07-29,34.55,34.6,33.21,33.46,476962,34.55,34.6,33.21,33.46,476962,0.0,1.0
2021-07-30,35.36,35.52,34.31,34.31,1244562,35.36,35.52,34.31,34.31,1244562,0.0,1.0
2021-08-02,36.0,38.13,34.45,36.0,2093986,36.0,38.13,34.45,36.0,2093986,0.0,1.0
2021-08-03,37.78,37.84,34.83,36.05,1292803,37.78,37.84,34.83,36.05,1292803,0.0,1.0
2021-08-04,35.04,37.78,34.97,37.57,962364,35.04,37.78,34.97,37.57,962364,0.0,1.0
2021-08-05,33.44,33.925,32.51,33.44,4522609,33.44,33.925,32.51,33.44,4522609,0.0,1.0
2021-08-06,34.94,34.975,32.67,33.93,1249541,34.94,34.975,32.67,33.93,1249541,0.0,1.0
2021-08-09,36.53,36.95,33.3629,34.37,2580140,36.53,36.95,33.3629,34.37,2580140,0.0,1.0
2021-08-10,36.9,37.66,35.4505,36.94,880212,36.9,37.66,35.4505,36.94,880212,0.0,1.0
2021-08-11,38.08,38.53,35.4809,36.91,1243215,38.08,38.53,35.4809,36.91,1243215,0.0,1.0
2021-08-12,38.25,38.44,37.4349,37.78,519174,38.25,38.44,37.4349,37.78,519174,0.0,1.0
2021-08-13,36.56,38.355,36.53,38.355,597791,36.56,38.355,36.53,38.355,597791,0.0,1.0
2021-08-16,35.34,37.34,35.03,36.0,646732,35.34,37.34,35.03,36.0,646732,0.0,1.0
2021-08-17,35.6,36.28,34.61,35.28,1168636,35.6,36.28,34.61,35.28,1168636,0.0,1.0
2021-08-18,37.05,38.27,34.89,35.6,1714723,37.05,38.27,34.89,35.6,1714723,0.0,1.0
2021-08-19,35.42,37.2769,34.4,36.22,1103177,35.42,37.2769,34.4,36.22,1103177,0.0,1.0
2021-08-20,33.77,35.49,32.59,35.06,1481953,33.77,35.49,32.59,35.06,1481953,0.0,1.0
2021-08-23,33.68,35.545,33.43,35.545,1364913,33.68,35.545,33.43,35.545,1364913,0.0,1.0
2021-08-24,34.65,34.92,33.6,33.95,1120083,34.65,34.92,33.6,33.95,1120083,0.0,1.0
2021-08-25,34.54,35.56,34.23,34.81,1034509,34.54,35.56,34.23,34.81,1034509,0.0,1.0
2021-08-26,33.65,34.78,33.43,34.59,1006952,33.65,34.78,33.43,34.59,1006952,0.0,1.0
2021-08-27,35.32,35.85,33.61,33.67,1180205,35.32,35.85,33.61,33.67,1180205,0.0,1.0
2021-08-30,33.85,35.98,33.78,35.72,781336,33.85,35.98,33.78,35.72,781336,0.0,1.0
2021-08-31,35.1,35.11,33.36,33.66,1156779,35.1,35.11,33.36,33.66,1156779,0.0,1.0
2021-09-01,36.01,36.55,34.695,35.15,800149,36.01,36.55,34.695,35.15,800149,0.0,1.0
2021-09-02,36.57,38.34,36.47,36.61,976687,36.57,38.34,36.47,36.61,976687,0.0,1.0
2021-09-03,35.29,36.47,35.195,36.47,671248,35.29,36.47,35.195,36.47,671248,0.0,1.0
2021-09-07,36.96,37.5,35.07,35.1,942505,36.96,37.5,35.07,35.1,942505,0.0,1.0
2021-09-08,34.94,37.32,34.86,37.2,829657,34.94,37.32,34.86,37.2,829657,0.0,1.0
2021-09-09,35.56,36.25,34.58,34.71,888617,35.56,36.25,34.58,34.71,888617,0.0,1.0
2021-09-10,35.5,36.26,35.24,36.26,568715,35.5,36.26,35.24,36.26,568715,0.0,1.0
2021-09-13,36.07,36.4,35.0,35.93,754292,36.07,36.4,35.0,35.93,754292,0.0,1.0
2021-09-14,33.65,37.0,33.51,36.53,1600628,33.65,37.0,33.51,36.53,1600628,0.0,1.0
2021-09-15,34.71,35.07,33.74,34.06,1556909,34.71,35.07,33.74,34.06,1556909,0.0,1.0
2021-09-16,35.58,35.735,34.4,34.45,993188,35.58,35.735,34.4,34.45,993188,0.0,1.0
2021-09-17,34.78,36.6,34.76,35.66,3805068,34.78,36.6,34.76,35.66,3805068,0.0,1.0
2021-09-20,33.37,34.6,32.745,33.2,1326528,33.37,34.6,32.745,33.2,1326528,0.0,1.0
2021-09-21,33.95,35.14,32.91,35.14,467234,33.95,35.14,32.91,35.14,467234,0.0,1.0
2021-09-22,31.7,35.19,31.6,34.43,1930980,31.7,35.19,31.6,34.43,1930980,0.0,1.0
2021-09-23,31.98,32.6,31.13,31.9,1122543,31.98,32.6,31.13,31.9,1122543,0.0,1.0
2021-09-24,31.42,32.42,31.1853,31.42,712231,31.42,32.42,31.1853,31.42,712231,0.0,1.0
2021-09-27,33.39,33.62,31.86,31.86,783915,33.39,33.62,31.86,31.86,783915,0.0,1.0
2021-09-28,32.35,33.91,32.32,33.6,982655,32.35,33.91,32.32,33.6,982655,0.0,1.0
2021-09-29,31.75,32.46,31.21,32.32,788300,31.75,32.46,31.21,32.32,788300,0.0,1.0
2021-09-30,32.65,32.86,31.245,31.83,828581,32.65,32.86,31.245,31.83,828581,0.0,1.0
2021-10-01,35.04,35.22,32.75,32.91,995166,35.04,35.22,32.75,32.91,995166,0.0,1.0
2021-10-04,34.09,35.18,33.66,34.8,718201,34.09,35.18,33.66,34.8,718201,0.0,1.0
2021-10-05,34.51,35.14,33.55,34.56,557706,34.51,35.14,33.55,34.56,557706,0.0,1.0
2021-10-06,33.86,34.4,32.61,33.8,635914,33.86,34.4,32.61,33.8,635914,0.0,1.0
2021-10-07,34.05,34.91,33.75,34.38,721397,34.05,34.91,33.75,34.38,721397,0.0,1.0
2021-10-08,35.03,35.52,34.09,34.14,466779,35.03,35.52,34.09,34.14,466779,0.0,1.0
2021-10-11,34.93,37.72,34.85,35.86,1412586,34.93,37.72,34.85,35.86,1412586,0.0,1.0
2021-10-12,34.8,34.96,33.3,34.45,1016823,34.8,34.96,33.3,34.45,1016823,0.0,1.0
2021-10-13,35.01,35.05,33.38,34.55,638621,35.01,35.05,33.38,34.55,638621,0.0,1.0
2021-10-14,35.67,35.98,35.14,35.98,483192,35.67,35.98,35.14,35.98,483192,0.0,1.0
2021-10-15,34.64,36.42,34.62,36.42,1554825,34.64,36.42,34.62,36.42,1554825,0.0,1.0
2021-10-18,35.12,35.41,34.28,34.58,652615,35.12,35.41,34.28,34.58,652615,0.0,1.0
2021-10-19,36.06,36.38,34.675,35.08,901497,36.06,36.38,34.675,35.08,901497,0.0,1.0
2021-10-20,35.76,36.06,35.04,36.06,992070,35.76,36.06,35.04,36.06,992070,0.0,1.0
2021-10-21,36.28,36.65,35.15,35.83,779114,36.28,36.65,35.15,35.83,779114,0.0,1.0
2021-10-22,36.3,36.55,34.94,36.28,524213,36.3,36.55,34.94,36.28,524213,0.0,1.0
2021-10-25,36.78,37.045,36.05,36.54,862778,36.78,37.045,36.05,36.54,862778,0.0,1.0
2021-10-26,36.01,37.17,35.9,37.07,408346,36.01,37.17,35.9,37.07,408346,0.0,1.0
2021-10-27,34.75,35.945,34.48,35.71,646269,34.75,35.945,34.48,35.71,646269,0.0,1.0
2021-10-28,36.89,36.93,34.93,35.01,574259,36.89,36.93,34.93,35.01,574259,0.0,1.0
2021-10-29,37.95,38.77,36.8501,36.86,1012092,37.95,38.77,36.8501,36.86,1012092,0.0,1.0
2021-11-01,38.94,40.0,37.72,38.44,920651,38.94,40.0,37.72,38.44,920651,0.0,1.0
2021-11-02,38.53,38.78,37.81,38.54,501559,38.53,38.78,37.81,38.54,501559,0.0,1.0
2021-11-03,38.89,39.71,37.48,38.1,1189398,38.89,39.71,37.48,38.1,1189398,0.0,1.0
2021-11-04,39.85,39.96,36.43,36.785,1360781,39.85,39.96,36.43,36.785,1360781,0.0,1.0
2021-11-05,42.06,42.5,40.1301,40.69,1783875,42.06,42.5,40.1301,40.69,1783875,0.0,1.0
2021-11-08,43.86,44.19,42.5,42.99,1013014,43.86,44.19,42.5,42.99,1013014,0.0,1.0
2021-11-09,41.64,44.27,41.495,44.13,1365264,41.64,44.27,41.495,44.13,1365264,0.0,1.0
2021-11-10,40.07,41.599,39.68,41.23,1043570,40.07,41.599,39.68,41.23,1043570,0.0,1.0
2021-11-11,40.7,41.52,39.99,40.11,428090,40.7,41.52,39.99,40.11,428090,0.0,1.0
2021-11-12,39.94,40.81,39.67,40.6,787449,39.94,40.81,39.67,40.6,787449,0.0,1.0
2021-11-15,39.53,40.08,38.45,39.9,937752,39.53,40.08,38.45,39.9,937752,0.0,1.0
2021-11-16,40.37,40.73,38.82,39.74,817455,40.37,40.73,38.82,39.74,817455,0.0,1.0
2021-11-17,39.21,40.35,38.65,39.89,587533,39.21,40.35,38.65,39.89,587533,0.0,1.0
2021-11-18,41.16,41.29,39.35,39.58,786622,41.16,41.29,39.35,39.58,786622,0.0,1.0
2021-11-19,40.33,41.15,39.85,40.21,637766,40.33,41.15,39.85,40.21,637766,0.0,1.0
2021-11-22,40.49,42.24,40.45,40.82,711922,40.49,42.24,40.45,40.82,711922,0.0,1.0
2021-11-23,38.88,40.84,38.15,40.51,891670,38.88,40.84,38.15,40.51,891670,0.0,1.0
2021-11-24,39.35,39.46,38.13,38.5,408869,39.35,39.46,38.13,38.5,408869,0.0,1.0
2021-11-26,38.18,38.91,35.88,38.01,776189,38.18,38.91,35.88,38.01,776189,0.0,1.0
2021-11-29,38.67,39.82,37.64,39.35,1011665,38.67,39.82,37.64,39.35,1011665,0.0,1.0
2021-11-30,38.65,38.91,36.6,38.07,1504949,38.65,38.91,36.6,38.07,1504949,0.0,1.0
2021-12-01,37.4,40.87,37.35,40.18,1234577,37.4,40.87,37.35,40.18,1234577,0.0,1.0
2021-12-02,38.42,39.41,37.23,37.23,540727,38.42,39.41,37.23,37.23,540727,0.0,1.0
2021-12-03,36.21,39.71,35.63,38.89,653934,36.21,39.71,35.63,38.89,653934,0.0,1.0
2021-12-06,36.48,37.6,35.31,36.43,602253,36.48,37.6,35.31,36.43,602253,0.0,1.0
2021-12-07,38.74,39.23,37.32,37.66,1085384,38.74,39.23,37.32,37.66,1085384,0.0,1.0
2021-12-08,38.36,39.7,38.12,39.6,578172,38.36,39.7,38.12,39.6,578172,0.0,1.0
2021-12-09,37.86,38.62,37.47,38.0,632544,37.86,38.62,37.47,38.0,632544,0.0,1.0
2021-12-10,38.79,38.8,37.46,38.38,496066,38.79,38.8,37.46,38.38,496066,0.0,1.0
2021-12-13,35.89,38.385,35.6175,38.26,940369,35.89,38.385,35.6175,38.26,940369,0.0,1.0
2021-12-14,35.16,35.99,34.76,35.25,803338,35.16,35.99,34.76,35.25,803338,0.0,1.0
2021-12-15,35.21,35.665,33.64,34.86,1351372,35.21,35.665,33.64,34.86,1351372,0.0,1.0
2021-12-16,34.71,37.06,34.57,35.65,964346,34.71,37.06,34.57,35.65,964346,0.0,1.0
2021-12-17,35.44,36.26,33.86,34.51,1976486,35.44,36.26,33.86,34.51,1976486,0.0,1.0
2021-12-20,34.24,34.59,33.12,34.23,962380,34.24,34.59,33.12,34.23,962380,0.0,1.0
2021-12-21,35.72,35.78,34.44,34.76,1052751,35.72,35.78,34.44,34.76,1052751,0.0,1.0
2021-12-22,35.75,36.29,35.38,35.86,729263,35.75,36.29,35.38,35.86,729263,0.0,1.0
2021-12-23,35.77,36.69,35.28,35.88,226970,35.77,36.69,35.28,35.88,226970,0.0,1.0
2021-12-27,36.08,36.14,34.95,35.72,286413,36.08,36.14,34.95,35.72,286413,0.0,1.0
2021-12-28,35.5,36.11,35.135,36.04,277844,35.5,36.11,35.135,36.04,277844,0.0,1.0
2021-12-29,35.43,35.89,34.57,35.39,287139,35.43,35.89,34.57,35.39,287139,0.0,1.0
2021-12-30,34.81,36.0,34.75,35.67,509860,34.81,36.0,34.75,35.67,509860,0.0,1.0
2021-12-31,34.76,35.26,34.41,34.54,304008,34.76,35.26,34.41,34.54,304008,0.0,1.0
2022-01-03,36.54,36.73,34.87,35.25,856014,36.54,36.73,34.87,35.25,856014,0.0,1.0
2022-01-04,37.69,37.74,36.54,37.0,568405,37.69,37.74,36.54,37.0,568405,0.0,1.0
2022-01-05,37.44,38.47,37.27,37.75,1000126,37.44,38.47,37.27,37.75,1000126,0.0,1.0
2022-01-06,36.35,38.605,36.045,38.45,617282,36.35,38.605,36.045,38.45,617282,0.0,1.0
2022-01-07,35.88,36.53,35.31,36.2,407590,35.88,36.53,35.31,36.2,407590,0.0,1.0
2022-01-10,34.86,35.56,34.25,35.35,798908,34.86,35.56,34.25,35.35,798908,0.0,1.0
2022-01-11,36.74,37.095,34.53,34.95,505033,36.74,37.095,34.53,34.95,505033,0.0,1.0
2022-01-12,34.68,37.275,34.57,37.0,923483,34.68,37.275,34.57,37.0,923483,0.0,1.0
2022-01-13,32.81,34.8,32.63,34.33,1268641,32.81,34.8,32.63,34.33,1268641,0.0,1.0
2022-01-14,32.4,33.06,31.42,32.58,911693,32.4,33.06,31.42,32.58,911693,0.0,1.0
2022-01-18,33.4,33.765,31.82,33.53,1214221,33.4,33.765,31.82,33.53,1214221,0.0,1.0
2022-01-19,33.06,34.46,32.92,33.54,979661,33.06,34.46,32.92,33.54,979661,0.0,1.0
2022-01-20,31.24,33.9,31.14,32.89,907810,31.24,33.9,31.14,32.89,907810,0.0,1.0
2022-01-21,30.0,31.88,29.93,30.43,1338721,30.0,31.88,29.93,30.43,1338721,0.0,1.0
2022-01-24,31.91,32.32,29.29,30.02,1415733,31.91,32.32,29.29,30.02,1415733,0.0,1.0
2022-01-25,32.03,32.35,30.76,31.43,1120762,32.03,32.35,30.76,31.43,1120762,0.0,1.0
2022-01-26,30.08,32.9885,29.585,32.8,1130564,30.08,32.9885,29.585,32.8,1130564,0.0,1.0
2022-01-27,28.43,30.7,28.05,30.09,1114849,28.43,30.7,28.05,30.09,1114849,0.0,1.0
2022-01-28,29.74,29.79,27.85,28.36,1116607,29.74,29.79,27.85,28.36,1116607,0.0,1.0
2022-01-31,30.54,30.845,29.49,29.49,728535,30.54,30.845,29.49,29.49,728535,0.0,1.0
2022-02-01,31.99,32.0,30.05,30.78,906692,31.99,32.0,30.05,30.78,906692,0.0,1.0
2022-02-02,31.33,32.22,31.075,31.82,1353182,31.33,32.22,31.075,31.82,1353182,0.0,1.0
2022-02-03,30.29,31.33,29.7448,30.7,695155,30.29,31.33,29.7448,30.7,695155,0.0,1.0
2022-02-04,30.99,31.25,30.04,30.34,557933,30.99,31.25,30.04,30.34,557933,0.0,1.0
2022-02-07,30.84,31.35,30.455,30.95,595061,30.84,31.35,30.455,30.95,595061,0.0,1.0
2022-02-08,31.24,31.28,30.04,30.64,479050,31.24,31.28,30.04,30.64,479050,0.0,1.0
2022-02-09,32.79,32.82,31.72,31.72,532089,32.79,32.82,31.72,31.72,532089,0.0,1.0
2022-02-10,32.95,34.46,31.53,32.42,2164857,32.95,34.46,31.53,32.42,2164857,0.0,1.0
2022-02-11,29.94,31.75,29.1,30.72,2606243,29.94,31.75,29.1,30.72,2606243,0.0,1.0
2022-02-14,26.92,30.2,26.66,30.2,2547595,26.92,30.2,26.66,30.2,2547595,0.0,1.0
2022-02-15,29.09,29.855,26.98,27.06,1316804,29.09,29.855,26.98,27.06,1316804,0.0,1.0
2022-02-16,28.13,29.42,27.79,28.86,885881,28.13,29.42,27.79,28.86,885881,0.0,1.0
2022-02-17,27.12,28.57,26.89,27.56,1098514,27.12,28.57,26.89,27.56,1098514,0.0,1.0
2022-02-18,26.93,27.815,26.645,26.94,873951,26.93,27.815,26.645,26.94,873951,0.0,1.0
2022-02-22,26.72,27.36,26.27,26.8,910454,26.72,27.36,26.27,26.8,910454,0.0,1.0
2022-02-23,27.46,28.3199,27.185,27.19,986067,27.46,28.3199,27.185,27.19,986067,0.0,1.0
2022-02-24,30.0,30.04,26.66,26.76,1381556,30.0,30.04,26.66,26.76,1381556,0.0,1.0
2022-02-25,30.05,30.51,29.4277,29.98,815470,30.05,30.51,29.4277,29.98,815470,0.0,1.0
2022-02-28,32.74,32.84,30.09,30.09,1757626,32.74,32.84,30.09,30.09,1757626,0.0,1.0
2022-03-01,33.13,33.65,32.39,32.83,1388659,33.13,33.65,32.39,32.83,1388659,0.0,1.0
2022-03-02,34.13,34.425,33.18,33.74,922395,34.13,34.425,33.18,33.74,922395,0.0,1.0
2022-03-03,32.0,34.17,31.69,34.11,808061,32.0,34.17,31.69,34.11,808061,0.0,1.0
2022-03-04,30.23,31.99,29.91,31.39,1143086,30.23,31.99,29.91,31.39,1143086,0.0,1.0
2022-03-07,29.72,31.64,29.23,30.09,1768317,29.72,31.64,29.23,30.09,1768317,0.0,1.0
2022-03-08,31.48,32.42,29.79,30.41,1932706,31.48,32.42,29.79,30.41,1932706,0.0,1.0
2022-03-09,32.6,32.78,31.16,32.03,1350896,32.6,32.78,31.16,32.03,1350896,0.0,1.0
2022-03-10,31.92,33.22,31.27,32.34,615175,31.92,33.22,31.27,32.34,615175,0.0,1.0
2022-03-11,30.84,32.6,30.81,32.04,629538,30.84,32.6,30.81,32.04,629538,0.0,1.0
2022-03-14,29.47,30.75,29.07,30.69,1024403,29.47,30.75,29.07,30.69,1024403,0.0,1.0
2022-03-15,28.57,29.54,28.33,29.07,1087697,28.57,29.54,28.33,29.07,1087697,0.0,1.0
2022-03-16,29.92,29.965,28.71,29.05,689078,29.92,29.965,28.71,29.05,689078,0.0,1.0
2022-03-17,31.46,32.0,30.15,30.15,731661,31.46,32.0,30.15,30.15,731661,0.0,1.0
2022-03-18,30.48,31.42,30.38,31.13,2330971,30.48,31.42,30.38,31.13,2330971,0.0,1.0
2022-03-21,30.28,31.28,29.2,31.24,1190186,30.28,31.28,29.2,31.24,1190186,0.0,1.0
2022-03-22,31.71,32.1,30.4,30.4,1019381,31.71,32.1,30.4,30.4,1019381,0.0,1.0
2022-03-23,30.02,32.065,29.86,31.69,872462,30.02,32.065,29.86,31.69,872462,0.0,1.0
2022-03-24,31.52,31.55,29.92,30.36,792980,31.52,31.55,29.92,30.36,792980,0.0,1.0
2022-03-25,31.74,31.88,30.59,31.88,574769,31.74,31.88,30.59,31.88,574769,0.0,1.0
2022-03-28,30.23,31.6099,29.685,31.38,1242302,30.23,31.6099,29.685,31.38,1242302,0.0,1.0
2022-03-29,30.52,31.18,30.06,30.57,1384716,30.52,31.18,30.06,30.57,1384716,0.0,1.0
2022-03-30,30.24,31.37,29.92,30.65,502395,30.24,31.37,29.92,30.65,502395,0.0,1.0
2022-03-31,31.01,31.9,30.02,30.27,1220602,31.01,31.9,30.02,30.27,1220602,0.0,1.0
2022-04-01,31.49,32.34,31.31,31.38,1310781,31.49,32.34,31.31,31.38,1310781,0.0,1.0
2022-04-04,30.83,32.315,30.71,31.87,891670,30.83,32.315,30.71,31.87,891670,0.0,1.0
2022-04-05,28.75,31.37,28.52,31.15,846961,28.75,31.37,28.52,31.15,846961,0.0,1.0
2022-04-06,28.94,29.67,27.9513,28.17,1335504,28.94,29.67,27.9513,28.17,1335504,0.0,1.0
2022-04-07,28.65,29.57,27.85,29.12,1063471,28.65,29.57,27.85,29.12,1063471,0.0,1.0
2022-04-08,28.13,28.8595,28.0,28.5,1637950,28.13,28.8595,28.0,28.5,1637950,0.0,1.0
2022-04-11,28.64,29.11,27.46,27.8,1477225,28.64,29.11,27.46,27.8,1477225,0.0,1.0
2022-04-12,30.24,31.46,29.31,29.34,1948641,30.24,31.46,29.31,29.34,1948641,0.0,1.0
2022-04-13,31.53,32.33,30.31,30.31,967018,31.53,32.33,30.31,30.31,967018,0.0,1.0
2022-04-14,31.2,32.25,31.065,31.58,559919,31.2,32.25,31.065,31.58,559919,0.0,1.0
2022-04-18,30.2,31.44,30.03,31.15,673882,30.2,31.44,30.03,31.15,673882,0.0,1.0
2022-04-19,30.55,31.23,30.08,30.34,647856,30.55,31.23,30.08,30.34,647856,0.0,1.0
2022-04-20,30.16,31.09,29.66,30.87,763911,30.16,31.09,29.66,30.87,763911,0.0,1.0
2022-04-21,32.4,34.07,31.845,32.1,1940432,32.4,34.07,31.845,32.1,1940432,0.0,1.0
2022-04-22,30.35,33.1,29.5,31.59,2377178,30.35,33.1,29.5,31.59,2377178,0.0,1.0
2022-04-25,29.37,29.94,28.56,29.59,1386238,29.37,29.94,28.56,29.59,1386238,0.0,1.0
2022-04-26,28.07,30.01,27.85,29.3,1095650,28.07,30.01,27.85,29.3,1095650,0.0,1.0
2022-04-27,28.04,28.63,27.55,27.78,747719,28.04,28.63,27.55,27.78,747719,0.0,1.0
2022-04-28,29.06,29.15,27.52,28.85,880200,29.06,29.15,27.52,28.85,880200,0.0,1.0
2022-04-29,28.07,29.45,27.69,28.86,1262745,28.07,29.45,27.69,28.86,1262745,0.0,1.0
2022-05-02,31.34,31.8,26.09,27.25,3438349,31.34,31.8,26.09,27.25,3438349,0.0,1.0
2022-05-03,30.51,31.575,30.08,30.8,1760086,30.51,31.575,30.08,30.8,1760086,0.0,1.0
2022-05-04,31.11,31.305,29.35,31.11,1131943,31.11,31.305,29.35,31.11,1131943,0.0,1.0
2022-05-05,30.82,30.94,29.35,30.86,1025554,30.82,30.94,29.35,30.86,1025554,0.0,1.0
2022-05-06,32.13,32.765,29.74,30.84,981377,32.13,32.765,29.74,30.84,981377,0.0,1.0
2022-05-09,28.49,31.47,28.095,31.13,1296021,28.49,31.47,28.095,31.13,1296021,0.0,1.0
2022-05-10,29.18,29.46,27.38,28.585,1218127,29.18,29.46,27.38,28.585,1218127,0.0,1.0
2022-05-11,28.04,29.69,27.72,29.6,1156103,28.04,29.69,27.72,29.6,1156103,0.0,1.0
2022-05-12,29.67,30.24,27.23,27.61,1308490,29.67,30.24,27.23,27.61,1308490,0.0,1.0
2022-05-13,31.81,32.34,30.46,30.46,1002182,31.81,32.34,30.46,30.46,1002182,0.0,1.0
2022-05-16,31.35,32.49,31.15,32.17,787933,31.35,32.49,31.15,32.17,787933,0.0,1.0
2022-05-17,33.47,33.48,31.98,32.22,956976,33.47,33.48,31.98,32.22,956976,0.0,1.0
2022-05-18,33.8,35.155,33.0,33.4,1590115,33.8,35.155,33.0,33.4,1590115,0.0,1.0
2022-05-19,33.13,33.79,31.43,33.36,1178704,33.13,33.79,31.43,33.36,1178704,0.0,1.0
2022-05-20,33.0,33.98,31.935,33.33,974041,33.0,33.98,31.935,33.33,974041,0.0,1.0
2022-05-23,34.08,34.11,32.49,33.24,887667,34.08,34.11,32.49,33.24,887667,0.0,1.0
2022-05-24,32.14,33.72,31.345,33.72,1017934,32.14,33.72,31.345,33.72,1017934,0.0,1.0
2022-05-25,32.55,32.62,30.93,31.91,1133344,32.55,32.62,30.93,31.91,1133344,0.0,1.0
2022-05-26,32.36,33.18,31.9,33.0,801058,32.36,33.18,31.9,33.0,801058,0.0,1.0
2022-05-27,33.08,33.22,32.25,32.61,518343,33.08,33.22,32.25,32.61,518343,0.0,1.0
2022-05-31,32.58,34.14,32.55,33.06,697045,32.58,34.14,32.55,33.06,697045,0.0,1.0
2022-06-01,34.7,35.27,32.62,32.81,1594251,34.7,35.27,32.62,32.81,1594251,0.0,1.0
2022-06-02,36.76,36.78,34.65,34.7,964043,36.76,36.78,34.65,34.7,964043,0.0,1.0
2022-06-03,35.64,37.475,35.44,36.56,951891,35.64,37.475,35.44,36.56,951891,0.0,1.0
2022-06-06,36.53,37.23,35.64,35.88,772870,36.53,37.23,35.64,35.88,772870,0.0,1.0
2022-06-07,37.13,37.17,36.17,36.43,529655,37.13,37.17,36.17,36.43,529655,0.0,1.0
2022-06-08,37.58,38.42,37.0,37.38,1250011,37.58,38.42,37.0,37.38,1250011,0.0,1.0
2022-06-09,36.67,37.89,36.6,37.18,983007,36.67,37.89,36.6,37.18,983007,0.0,1.0
2022-06-10,35.41,36.8,35.284,35.772,571314,35.41,36.8,35.284,35.772,571314,0.0,1.0
2022-06-13,32.79,35.4272,32.55,35.0,1258406,32.79,35.4272,32.55,35.0,1258406,0.0,1.0
2022-06-14,33.51,34.81,32.89,33.43,889542,33.51,34.81,32.89,33.43,889542,0.0,1.0
2022-06-15,33.44,34.29,32.21,33.65,611088,33.44,34.29,32.21,33.65,611088,0.0,1.0
2022-06-16,31.1,33.21,30.92,32.39,944619,31.1,33.21,30.92,32.39,944619,0.0,1.0
2022-06-17,30.25,32.31,29.66,31.22,2540551,30.25,32.31,29.66,31.22,2540551,0.0,1.0
2022-06-21,31.15,31.7,30.17,30.67,816791,31.15,31.7,30.17,30.67,816791,0.0,1.0
2022-06-22,29.44,30.54,29.06,29.74,1220406,29.44,30.54,29.06,29.74,1220406,0.0,1.0
2022-06-23,28.16,29.56,26.8475,29.31,1445297,28.16,29.56,26.8475,29.31,1445297,0.0,1.0
2022-06-24,26.87,29.04,26.63,28.41,2392916,26.87,29.04,26.63,28.41,2392916,0.0,1.0
2022-06-27,29.33,29.565,26.81,27.09,1396534,29.33,29.565,26.81,27.09,1396534,0.0,1.0
2022-06-28,28.91,30.09,28.385,29.5,796728,28.91,30.09,28.385,29.5,796728,0.0,1.0
2022-06-29,27.84,29.095,27.39,28.91,824817,27.84,29.095,27.39,28.91,824817,0.0,1.0
2022-06-30,27.17,27.88,26.84,27.41,1118186,27.17,27.88,26.84,27.41,1118186,0.0,1.0
2022-07-01,28.87,28.99,27.055,27.26,1183733,28.87,28.99,27.055,27.26,1183733,0.0,1.0
2022-07-05,28.07,28.4,26.73,28.28,1360977,28.07,28.4,26.73,28.28,1360977,0.0,1.0
2022-07-06,27.92,28.49,26.73,27.54,781310,27.92,28.49,26.73,27.54,781310,0.0,1.0
2022-07-07,29.78,30.24,28.36,28.36,1103941,29.78,30.24,28.36,28.36,1103941,0.0,1.0
2022-07-08,28.52,29.99,28.37,29.99,790241,28.52,29.99,28.37,29.99,790241,0.0,1.0
2022-07-11,28.18,28.89,27.59,27.79,744711,28.18,28.89,27.59,27.79,744711,0.0,1.0
2022-07-12,28.05,28.63,26.8,27.5,643074,28.05,28.63,26.8,27.5,643074,0.0,1.0
2022-07-13,27.96,28.5,27.42,27.61,515360,27.96,28.5,27.42,27.61,515360,0.0,1.0
2022-07-14,28.01,28.08,27.085,27.31,1120201,28.01,28.08,27.085,27.31,1120201,0.0,1.0
2022-07-15,29.65,29.7,28.24,28.75,1193522,29.65,29.7,28.24,28.75,1193522,0.0,1.0
2022-07-18,31.0,31.5,30.6,30.61,600480,31.0,31.5,30.6,30.61,600480,0.0,1.0
2022-07-19,32.27,32.31,31.06,31.11,653052,32.27,32.31,31.06,31.11,653052,0.0,1.0
2022-07-20,33.12,33.38,32.12,32.16,643451,33.12,33.38,32.12,32.16,643451,0.0,1.0
2022-07-21,31.56,32.62,30.72,32.41,666838,31.56,32.62,30.72,32.41,666838,0.0,1.0
2022-07-22,30.72,32.395,30.58,31.73,711371,30.72,32.395,30.58,31.73,711371,0.0,1.0
2022-07-25,31.65,31.81,30.51,31.14,724377,31.65,31.81,30.51,31.14,724377,0.0,1.0
2022-07-26,30.66,32.12,30.64,31.76,640915,30.66,32.12,30.64,31.76,640915,0.0,1.0
2022-07-27,32.49,32.71,30.76,31.08,693231,32.49,32.71,30.76,31.08,693231,0.0,1.0
2022-07-28,34.06,34.06,32.15,33.18,772279,34.06,34.06,32.15,33.18,772279,0.0,1.0
2022-07-29,36.02,36.63,34.6,34.84,987082,36.02,36.63,34.6,34.84,987082,0.0,1.0
2022-08-01,35.67,35.9,33.915,35.2,883887,35.67,35.9,33.915,35.2,883887,0.0,1.0
2022-08-02,37.48,39.67,35.31,36.0,1798297,37.48,39.67,35.31,36.0,1798297,0.0,1.0
2022-08-03,37.18,38.06,36.065,37.58,1635390,37.18,38.06,36.065,37.58,1635390,0.0,1.0
2022-08-04,36.68,37.285,35.72,37.14,1251583,36.68,37.285,35.72,37.14,1251583,0.0,1.0
2022-08-05,36.91,37.43,35.8,36.44,984561,36.91,37.43,35.8,36.44,984561,0.0,1.0
2022-08-08,37.75,38.43,36.78,36.83,828268,37.75,38.43,36.78,36.83,828268,0.0,1.0
2022-08-09,37.84,38.71,37.1,37.47,645918,37.84,38.71,37.1,37.47,645918,0.0,1.0
2022-08-10,39.93,40.11,37.86,38.31,2147044,39.93,40.11,37.86,38.31,2147044,0.0,1.0
2022-08-11,39.91,41.25,39.53,40.49,1451988,39.91,41.25,39.53,40.49,1451988,0.0,1.0
2022-08-12,40.23,40.5,39.13,39.87,603996,40.23,40.5,39.13,39.87,603996,0.0,1.0
2022-08-15,38.74,39.015,37.05,38.53,1183014,38.74,39.015,37.05,38.53,1183014,0.0,1.0
2022-08-16,38.22,39.24,38.13,39.16,701414,38.22,39.24,38.13,39.16,701414,0.0,1.0
2022-08-17,38.13,38.64,37.4492,37.92,621931,38.13,38.64,37.4492,37.92,621931,0.0,1.0
2022-08-18,39.04,39.25,38.09,38.54,637967,39.04,39.25,38.09,38.54,637967,0.0,1.0
2022-08-19,37.6,38.43,37.12,38.31,817490,37.6,38.43,37.12,38.31,817490,0.0,1.0
2022-08-22,36.86,37.725,36.27,37.16,571016,36.86,37.725,36.27,37.16,571016,0.0,1.0
2022-08-23,36.86,38.01,36.44,37.53,727641,36.86,38.01,36.44,37.53,727641,0.0,1.0
2022-08-24,37.94,38.1,36.85,37.01,614706,37.94,38.1,36.85,37.01,614706,0.0,1.0
2022-08-25,38.81,38.94,37.92,38.14,704774,38.81,38.94,37.92,38.14,704774,0.0,1.0
2022-08-26,37.96,39.32,37.72,38.59,646867,37.96,39.32,37.72,38.59,646867,0.0,1.0
2022-08-29,37.7,38.49,37.37,37.45,608436,37.7,38.49,37.37,37.45,608436,0.0,1.0
2022-08-30,35.55,37.56,35.26,37.41,989248,35.55,37.56,35.26,37.41,989248,0.0,1.0
2022-08-31,36.63,37.24,35.34,35.36,1078155,36.63,37.24,35.34,35.36,1078155,0.0,1.0
2022-09-01,35.56,36.655,34.78,36.39,976485,35.56,36.655,34.78,36.39,976485,0.0,1.0
2022-09-02,35.4,37.8,35.12,36.77,479839,35.4,37.8,35.12,36.77,479839,0.0,1.0
2022-09-06,35.06,35.84,34.23,35.31,774299,35.06,35.84,34.23,35.31,774299,0.0,1.0
2022-09-07,35.65,35.7,34.23,34.39,808986,35.65,35.7,34.23,34.39,808986,0.0,1.0
2022-09-08,37.93,37.955,35.54,35.54,863591,37.93,37.955,35.54,35.54,863591,0.0,1.0
2022-09-09,38.1,39.0,37.915,38.54,694869,38.1,39.0,37.915,38.54,694869,0.0,1.0
2022-09-12,36.7,38.585,36.29,38.2,972349,36.7,38.585,36.29,38.2,972349,0.0,1.0
2022-09-13,35.09,36.51,34.95,35.68,1056734,35.09,36.51,34.95,35.68,1056734,0.0,1.0
2022-09-14,34.01,35.09,33.65,35.09,964638,34.01,35.09,33.65,35.09,964638,0.0,1.0
2022-09-15,32.84,34.175,32.395,33.2,1134336,32.84,34.175,32.395,33.2,1134336,0.0,1.0
2022-09-16,32.05,32.3,31.11,32.03,3426409,32.05,32.3,31.11,32.03,3426409,0.0,1.0
2022-09-19,32.23,32.5429,31.06,31.17,653022,32.23,32.5429,31.06,31.17,653022,0.0,1.0
2022-09-20,30.94,32.01,30.74,32.0,921254,30.94,32.01,30.74,32.0,921254,0.0,1.0
2022-09-21,30.37,32.11,30.32,31.31,879068,30.37,32.11,30.32,31.31,879068,0.0,1.0
2022-09-22,29.76,30.708,29.43,30.47,884812,29.76,30.708,29.43,30.47,884812,0.0,1.0
2022-09-23,27.65,29.06,27.485,29.06,1535544,27.65,29.06,27.485,29.06,1535544,0.0,1.0
2022-09-26,27.07,27.92,26.64,27.18,975721,27.07,27.92,26.64,27.18,975721,0.0,1.0
2022-09-27,28.93,29.02,27.31,27.55,1026775,28.93,29.02,27.31,27.55,1026775,0.0,1.0
2022-09-28,30.25,30.74,28.94,29.13,1232207,30.25,30.74,28.94,29.13,1232207,0.0,1.0
2022-09-29,29.14,29.965,28.59,29.7,896967,29.14,29.965,28.59,29.7,896967,0.0,1.0
2022-09-30,29.07,29.78,28.57,28.77,823215,29.07,29.78,28.57,28.77,823215,0.0,1.0
2022-10-03,30.25,30.48,29.42,29.94,902437,30.25,30.48,29.42,29.94,902437,0.0,1.0
2022-10-04,30.64,31.37,30.09,31.05,1057109,30.64,31.37,30.09,31.05,1057109,0.0,1.0
2022-10-05,30.08,30.435,29.02,29.92,795951,30.08,30.435,29.02,29.92,795951,0.0,1.0
2022-10-06,29.02,30.71,28.7,30.05,1276101,29.02,30.71,28.7,30.05,1276101,0.0,1.0
2022-10-07,27.82,29.01,27.145,28.69,1315447,27.82,29.01,27.145,28.69,1315447,0.0,1.0
2022-10-10,27.51,28.31,27.33,27.92,1098587,27.51,28.31,27.33,27.92,1098587,0.0,1.0
2022-10-11,28.14,28.8,26.96,27.0,773387,28.14,28.8,26.96,27.0,773387,0.0,1.0
2022-10-12,28.09,28.19,27.25,27.85,682098,28.09,28.19,27.25,27.85,682098,0.0,1.0
2022-10-13,28.92,29.16,27.2166,27.56,1008592,28.92,29.16,27.2166,27.56,1008592,0.0,1.0
2022-10-14,27.67,29.62,27.28,28.73,683403,27.67,29.62,27.28,28.73,683403,0.0,1.0
2022-10-17,28.84,29.18,28.39,28.39,851682,28.84,29.18,28.39,28.39,851682,0.0,1.0
2022-10-18,28.06,29.73,27.94,29.19,895827,28.06,29.73,27.94,29.19,895827,0.0,1.0
2022-10-19,27.98,28.15,27.595,27.82,753618,27.98,28.15,27.595,27.82,753618,0.0,1.0
2022-10-20,27.59,28.26,27.29,28.12,795675,27.59,28.26,27.29,28.12,795675,0.0,1.0
2022-10-21,29.02,29.31,27.5,27.88,1637883,29.02,29.31,27.5,27.88,1637883,0.0,1.0
2022-10-24,27.26,28.91,26.71,28.55,1870412,27.26,28.91,26.71,28.55,1870412,0.0,1.0
2022-10-25,26.84,27.69,26.33,27.1,1378674,26.84,27.69,26.33,27.1,1378674,0.0,1.0
2022-10-26,27.76,28.3,26.74,26.94,1010328,27.76,28.3,26.74,26.94,1010328,0.0,1.0
2022-10-27,27.6,28.65,27.59,28.26,668385,27.6,28.65,27.59,28.26,668385,0.0,1.0
2022-10-28,28.87,28.93,26.67,27.84,1054564,28.87,28.93,26.67,27.84,1054564,0.0,1.0
2022-10-31,28.89,29.29,27.76,28.92,1000079,28.89,29.29,27.76,28.92,1000079,0.0,1.0
2022-11-01,29.08,30.62,28.93,29.76,1126251,29.08,30.62,28.93,29.76,1126251,0.0,1.0
2022-11-02,27.66,29.15,27.66,28.8,1286273,27.66,29.15,27.66,28.8,1286273,0.0,1.0
2022-11-03,31.27,31.27,26.45,27.43,2528403,31.27,31.27,26.45,27.43,2528403,0.0,1.0
2022-11-04,31.3,32.45,30.64,32.18,1279350,31.3,32.45,30.64,32.18,1279350,0.0,1.0
2022-11-07,32.88,32.98,31.4953,31.77,1002043,32.88,32.98,31.4953,31.77,1002043,0.0,1.0
2022-11-08,33.09,33.4282,32.18,32.88,814896,33.09,33.4282,32.18,32.88,814896,0.0,1.0
2022-11-09,31.48,32.87,31.22,32.41,955288,31.48,32.87,31.22,32.41,955288,0.0,1.0
2022-11-10,35.16,35.2251,32.53,32.84,1201366,35.16,35.2251,32.53,32.84,1201366,0.0,1.0
2022-11-11,36.53,37.07,35.06,35.23,1124358,36.53,37.07,35.06,35.23,1124358,0.0,1.0
2022-11-14,36.06,36.7,35.63,35.94,989756,36.06,36.7,35.63,35.94,989756,0.0,1.0
2022-11-15,36.51,37.0,35.575,36.7,939032,36.51,37.0,35.575,36.7,939032,0.0,1.0
2022-11-16,35.0,36.285,34.96,36.03,656543,35.0,36.285,34.96,36.03,656543,0.0,1.0
2022-11-17,34.95,34.98,33.37,34.0,549758,34.95,34.98,33.37,34.0,549758,0.0,1.0
2022-11-18,33.82,35.0,33.52,35.0,577646,33.82,35.0,33.52,35.0,577646,0.0,1.0
2022-11-21,34.27,34.29,32.91,33.42,792836,34.27,34.29,32.91,33.42,792836,0.0,1.0
2022-11-22,35.24,35.365,34.42,34.68,449155,35.24,35.365,34.42,34.68,449155,0.0,1.0
2022-11-23,34.05,34.83,33.45,34.8,593298,34.05,34.83,33.45,34.8,593298,0.0,1.0
2022-11-25,34.38,34.94,33.79,33.88,214292,34.38,34.94,33.79,33.88,214292,0.0,1.0
2022-11-28,32.95,34.15,32.93,33.4,926586,32.95,34.15,32.93,33.4,926586,0.0,1.0
2022-11-29,32.67,33.685,32.22,33.27,596075,32.67,33.685,32.22,33.27,596075,0.0,1.0
2022-11-30,34.56,35.0,32.3,32.74,1570717,34.56,35.0,32.3,32.74,1570717,0.0,1.0
2022-12-01,34.83,36.06,33.69,34.66,1050565,34.83,36.06,33.69,34.66,1050565,0.0,1.0
2022-12-02,35.06,35.51,34.1379,34.24,473837,35.06,35.51,34.1379,34.24,473837,0.0,1.0
2022-12-05,32.5,35.35,31.96,35.14,1116295,32.5,35.35,31.96,35.14,1116295,0.0,1.0
2022-12-06,31.81,32.595,31.56,32.15,916348,31.81,32.595,31.56,32.15,916348,0.0,1.0
2022-12-07,29.26,32.3,29.05,31.67,1649969,29.26,32.3,29.05,31.67,1649969,0.0,1.0
2022-12-08,29.1,30.29,28.85,29.99,1327076,29.1,30.29,28.85,29.99,1327076,0.0,1.0
2022-12-09,29.1,29.63,28.53,29.06,885372,29.1,29.63,28.53,29.06,885372,0.0,1.0
2022-12-12,30.75,30.84,28.63,28.98,973859,30.75,30.84,28.63,28.98,973859,0.0,1.0
2022-12-13,31.25,32.12,30.65,31.62,786648,31.25,32.12,30.65,31.62,786648,0.0,1.0
2022-12-14,30.86,32.5,30.72,31.64,853901,30.86,32.5,30.72,31.64,853901,0.0,1.0
2022-12-15,31.2,31.94,30.06,30.14,799662,31.2,31.94,30.06,30.14,799662,0.0,1.0
2022-12-16,29.48,31.195,29.32,30.22,2620496,29.48,31.195,29.32,30.22,2620496,0.0,1.0
2022-12-19,29.36,30.27,28.87,29.44,577603,29.36,30.27,28.87,29.44,577603,0.0,1.0
2022-12-20,28.97,29.795,28.97,29.22,527683,28.97,29.795,28.97,29.22,527683,0.0,1.0
2022-12-21,29.95,30.23,28.94,29.42,694458,29.95,30.23,28.94,29.42,694458,0.0,1.0
2022-12-22,29.14,29.62,28.495,29.58,648446,29.14,29.62,28.495,29.58,648446,0.0,1.0
2022-12-23,29.97,29.99,28.765,29.25,458538,29.97,29.99,28.765,29.25,458538,0.0,1.0
2022-12-27,29.8,30.11,29.41,29.93,359497,29.8,30.11,29.41,29.93,359497,0.0,1.0
2022-12-28,28.99,29.835,28.67,29.75,538518,28.99,29.835,28.67,29.75,538518,0.0,1.0
2022-12-29,30.21,30.33,29.245,29.33,478596,30.21,30.33,29.245,29.33,478596,0.0,1.0
2022-12-30,30.5,30.55,29.77,29.86,444035,30.5,30.55,29.77,29.86,444035,0.0,1.0
2023-01-03,28.9,30.92,28.46,30.33,1049239,28.9,30.92,28.46,30.33,1049239,0.0,1.0
2023-01-04,30.11,30.65,28.75,28.9,715929,30.11,30.65,28.75,28.9,715929,0.0,1.0
2023-01-05,30.91,30.99,29.2,29.84,913427,30.91,30.99,29.2,29.84,913427,0.0,1.0
2023-01-06,31.68,31.85,30.71,31.66,718209,31.68,31.85,30.71,31.66,718209,0.0,1.0
2023-01-09,31.14,32.61,31.14,32.17,835429,31.14,32.61,31.14,32.17,835429,0.0,1.0
2023-01-10,31.85,31.94,30.72,31.19,1057958,31.85,31.94,30.72,31.19,1057958,0.0,1.0
2023-01-11,31.77,32.295,31.45,32.05,603378,31.77,32.295,31.45,32.05,603378,0.0,1.0
2023-01-12,32.08,32.18,31.32,32.01,594759,32.08,32.18,31.32,32.01,594759,0.0,1.0
2023-01-13,32.53,32.82,31.7,31.88,473435,32.53,32.82,31.7,31.88,473435,0.0,1.0
2023-01-17,31.24,32.39,30.84,31.9,755020,31.24,32.39,30.84,31.9,755020,0.0,1.0
2023-01-18,30.16,32.12,29.97,31.7,423705,30.16,32.12,29.97,31.7,423705,0.0,1.0
2023-01-19,30.09,30.68,29.53,29.77,499844,30.09,30.68,29.53,29.77,499844,0.0,1.0
2023-01-20,31.06,31.26,30.01,30.36,860964,31.06,31.26,30.01,30.36,860964,0.0,1.0
2023-01-23,31.04,31.21,30.645,31.06,623227,31.04,31.21,30.645,31.06,623227,0.0,1.0
2023-01-24,31.13,31.51,30.64,30.85,351798,31.13,31.51,30.64,30.85,351798,0.0,1.0
2023-01-25,32.07,32.3,30.21,30.54,764048,32.07,32.3,30.21,30.54,764048,0.0,1.0
2023-01-26,31.14,32.73,30.705,32.43,539107,31.14,32.73,30.705,32.43,539107,0.0,1.0
2023-01-27,31.2,32.04,30.63,31.05,388756,31.2,32.04,30.63,31.05,388756,0.0,1.0
2023-01-30,31.05,31.72,30.25,30.67,565042,31.05,31.72,30.25,30.67,565042,0.0,1.0
2023-01-31,34.77,36.19,32.33,32.945,3062733,34.77,36.19,32.33,32.945,3062733,0.0,1.0
2023-02-01,34.94,35.4,33.2,34.66,1066314,34.94,35.4,33.2,34.66,1066314,0.0,1.0
2023-02-02,35.8,36.335,34.695,35.14,929384,35.8,36.335,34.695,35.14,929384,0.0,1.0
2023-02-03,33.96,36.305,33.94,35.8,949699,33.96,36.305,33.94,35.8,949699,0.0,1.0
2023-02-06,34.2,34.62,33.53,33.73,1244407,34.2,34.62,33.53,33.73,1244407,0.0,1.0
2023-02-07,33.92,34.42,32.83,34.13,1309498,33.92,34.42,32.83,34.13,1309498,0.0,1.0
2023-02-08,36.54,37.49,34.34,34.38,2009603,36.54,37.49,34.34,34.38,2009603,0.0,1.0
2023-02-09,34.95,37.4,34.54,37.06,959104,34.95,37.4,34.54,37.06,959104,0.0,1.0
2023-02-10,34.66,35.54,34.15,35.08,845643,34.66,35.54,34.15,35.08,845643,0.0,1.0
2023-02-13,35.33,36.125,33.91,34.36,992644,35.33,36.125,33.91,34.36,992644,0.0,1.0
2023-02-14,35.79,35.94,34.22,35.1,680680,35.79,35.94,34.22,35.1,680680,0.0,1.0
2023-02-15,36.76,36.79,35.095,35.65,738091,36.76,36.79,35.095,35.65,738091,0.0,1.0
2023-02-16,35.97,36.89,35.905,36.21,691219,35.97,36.89,35.905,36.21,691219,0.0,1.0
2023-02-17,34.64,35.81,34.36,35.6,577649,34.64,35.81,34.36,35.6,577649,0.0,1.0
2023-02-21,33.36,34.745,33.27,33.89,568681,33.36,34.745,33.27,33.89,568681,0.0,1.0
2023-02-22,33.48,33.98,33.08,33.28,569116,33.48,33.98,33.08,33.28,569116,0.0,1.0
2023-02-23,34.04,34.58,33.365,33.92,554623,34.04,34.58,33.365,33.92,554623,0.0,1.0
2023-02-24,34.75,34.77,33.265,33.45,610524,34.75,34.77,33.265,33.45,610524,0.0,1.0
2023-02-27,35.29,35.49,34.67,35.07,593550,35.29,35.49,34.67,35.07,593550,0.0,1.0
2023-02-28,34.67,35.68,34.47,35.56,822509,34.67,35.68,34.47,35.56,822509,0.0,1.0
2023-03-01,35.33,35.58,34.585,34.67,830052,35.33,35.58,34.585,34.67,830052,0.0,1.0
2023-03-02,34.24,35.03,33.91,34.93,637205,34.24,35.03,33.91,34.93,637205,0.0,1.0
2023-03-03,34.94,35.09,33.29,34.15,895929,34.94,35.09,33.29,34.15,895929,0.0,1.0
2023-03-06,33.48,35.735,33.08,34.76,963901,33.48,35.735,33.08,34.76,963901,0.0,1.0
2023-03-07,33.01,33.835,32.55,33.5,667893,33.01,33.835,32.55,33.5,667893,0.0,1.0
2023-03-08,33.36,33.58,32.57,33.11,640342,33.36,33.58,32.57,33.11,640342,0.0,1.0
2023-03-09,32.57,33.77,32.32,33.39,658951,32.57,33.77,32.32,33.39,658951,0.0,1.0
2023-03-10,31.66,33.38,31.41,32.47,891023,31.66,33.38,31.41,32.47,891023,0.0,1.0
2023-03-13,31.03,32.12,29.69,30.55,891215,31.03,32.12,29.69,30.55,891215,0.0,1.0
2023-03-14,32.17,32.715,31.175,32.24,758139,32.17,32.715,31.175,32.24,758139,0.0,1.0
2023-03-15,31.5,32.08,30.347,30.75,1339565,31.5,32.08,30.347,30.75,1339565,0.0,1.0
2023-03-16,31.155,32.05,30.5,30.82,1160590,31.155,32.05,30.5,30.82,1160590,0.0,1.0
2023-03-17,31.13,31.2,30.09,30.61,3238638,31.13,31.2,30.09,30.61,3238638,0.0,1.0
2023-03-20,31.17,31.91,30.75,31.18,1072010,31.17,31.91,30.75,31.18,1072010,0.0,1.0
2023-03-21,31.98,32.91,31.591,32.07,658761,31.98,32.91,31.591,32.07,658761,0.0,1.0
2023-03-22,30.23,32.131,30.15,31.79,863422,30.23,32.131,30.15,31.79,863422,0.0,1.0
2023-03-23,28.91,31.17,28.86,30.38,911487,28.91,31.17,28.86,30.38,911487,0.0,1.0
2023-03-24,30.47,30.51,27.73,27.815,984128,30.47,30.51,27.73,27.815,984128,0.0,1.0
2023-03-27,30.95,31.4,30.02,30.97,721848,30.95,31.4,30.02,30.97,721848,0.0,1.0
2023-03-28,31.29,31.72,30.52,30.67,683915,31.29,31.72,30.52,30.67,683915,0.0,1.0
2023-03-29,31.0,31.79,30.29,31.74,623841,31.0,31.79,30.29,31.74,623841,0.0,1.0
2023-03-30,30.58,31.62,30.37,31.48,450096,30.58,31.62,30.37,31.48,450096,0.0,1.0
2023-03-31,30.99,31.15,30.755,30.89,385392,30.99,31.15,30.755,30.89,385392,0.0,1.0
2023-04-03,31.78,32.15,31.21,31.77,813452,31.78,32.15,31.21,31.77,813452,0.0,1.0
2023-04-04,30.86,31.924,30.785,31.77,770514,30.86,31.924,30.785,31.77,770514,0.0,1.0
2023-04-05,30.05,30.855,29.76,30.68,1112511,30.05,30.855,29.76,30.68,1112511,0.0,1.0
2023-04-06,30.56,30.64,29.5,30.02,948158,30.56,30.64,29.5,30.02,948158,0.0,1.0
2023-04-10,31.51,31.775,30.19,30.44,1024484,31.51,31.775,30.19,30.44,1024484,0.0,1.0
2023-04-11,32.25,32.51,31.65,32.35,493739,32.25,32.51,31.65,32.35,493739,0.0,1.0
2023-04-12,33.17,33.55,32.17,32.64,1318752,33.17,33.55,32.17,32.64,1318752,0.0,1.0
2023-04-13,33.13,33.49,32.16,33.37,721730,33.13,33.49,32.16,33.37,721730,0.0,1.0
2023-04-14,32.35,33.165,32.11,33.11,671707,32.35,33.165,32.11,33.11,671707,0.0,1.0
2023-04-17,32.27,33.16,32.03,32.9,632702,32.27,33.16,32.03,32.9,632702,0.0,1.0
2023-04-18,33.56,33.7,32.27,32.51,1067493,33.56,33.7,32.27,32.51,1067493,0.0,1.0
2023-04-19,33.24,33.24,31.85,33.1,760713,33.24,33.24,31.85,33.1,760713,0.0,1.0
2023-04-20,32.42,33.01,32.3,32.64,453656,32.42,33.01,32.3,32.64,453656,0.0,1.0
2023-04-21,32.94,33.16,31.91,32.38,1206192,32.94,33.16,31.91,32.38,1206192,0.0,1.0
2023-04-24,33.75,33.855,32.64,32.69,393583,33.75,33.855,32.64,32.69,393583,0.0,1.0
2023-04-25,32.65,33.48,32.59,33.36,513254,32.65,33.48,32.59,33.36,513254,0.0,1.0
2023-04-26,32.95,33.21,32.37,32.6,572294,32.95,33.21,32.37,32.6,572294,0.0,1.0
2023-04-27,33.64,33.86,33.14,33.23,345866,33.64,33.86,33.14,33.23,345866,0.0,1.0
2023-04-28,34.17,34.43,33.28,33.52,467036,34.17,34.43,33.28,33.52,467036,0.0,1.0
2023-05-01,34.01,34.89,33.65,34.01,513403,34.01,34.89,33.65,34.01,513403,0.0,1.0
2023-05-02,33.71,33.87,32.74,33.65,671874,33.71,33.87,32.74,33.65,671874,0.0,1.0
2023-05-03,33.43,34.45,33.155,33.5,973861,33.43,34.45,33.155,33.5,973861,0.0,1.0
2023-05-04,33.36,34.25,31.82,33.4,1557773,33.36,34.25,31.82,33.4,1557773,0.0,1.0
2023-05-05,31.83,33.5,31.01,33.5,1875947,31.83,33.5,31.01,33.5,1875947,0.0,1.0
2023-05-08,30.96,32.13,30.93,31.88,1306310,30.96,32.13,30.93,31.88,1306310,0.0,1.0
2023-05-09,29.71,30.53,29.335,30.53,2002105,29.71,30.53,29.335,30.53,2002105,0.0,1.0
2023-05-10,29.71,30.4,29.44,30.0,1003823,29.71,30.4,29.44,30.0,1003823,0.0,1.0
2023-05-11,30.02,30.225,28.92,29.42,1080582,30.02,30.225,28.92,29.42,1080582,0.0,1.0
2023-05-12,31.59,31.765,30.45,30.48,1028060,31.59,31.765,30.45,30.48,1028060,0.0,1.0
2023-05-15,31.02,31.59,30.75,31.43,719367,31.02,31.59,30.75,31.43,719367,0.0,1.0
2023-05-16,29.49,30.76,29.48,30.76,598125,29.49,30.76,29.48,30.76,598125,0.0,1.0
2023-05-17,30.04,30.49,29.22,29.6,824278,30.04,30.49,29.22,29.6,824278,0.0,1.0
2023-05-18,30.58,30.63,29.595,29.92,713131,30.58,30.63,29.595,29.92,713131,0.0,1.0
2023-05-19,30.93,31.06,30.04,31.05,1476758,30.93,31.06,30.04,31.05,1476758,0.0,1.0
2023-05-22,32.38,32.71,30.5,31.17,801273,32.38,32.71,30.5,31.17,801273,0.0,1.0
2023-05-23,32.18,32.95,32.015,32.45,751282,32.18,32.95,32.015,32.45,751282,0.0,1.0
2023-05-24,32.13,32.38,31.24,32.2,553263,32.13,32.38,31.24,32.2,553263,0.0,1.0
2023-05-25,31.17,31.855,30.9,31.78,919293,31.17,31.855,30.9,31.78,919293,0.0,1.0
2023-05-26,30.42,31.34,30.39,31.2,423174,30.42,31.34,30.39,31.2,423174,0.0,1.0
2023-05-30,29.57,30.32,29.11,30.2,725222,29.57,30.32,29.11,30.2,725222,0.0,1.0
2023-05-31,29.0,29.635,27.92,29.31,1260096,29.0,29.635,27.92,29.31,1260096,0.0,1.0
2023-06-01,29.02,29.89,28.81,29.0,1239161,29.02,29.89,28.81,29.0,1239161,0.0,1.0
2023-06-02,31.5,31.52,29.54,29.56,1300485,31.5,31.52,29.54,29.56,1300485,0.0,1.0
2023-06-05,30.95,31.55,30.32,31.38,664678,30.95,31.55,30.32,31.38,664678,0.0,1.0
2023-06-06,32.13,32.43,30.72,30.79,948149,32.13,32.43,30.72,30.79,948149,0.0,1.0
2023-06-07,32.07,32.75,31.85,32.53,985781,32.07,32.75,31.85,32.53,985781,0.0,1.0
2023-06-08,31.73,32.35,31.16,32.08,531012,31.73,32.35,31.16,32.08,531012,0.0,1.0
2023-06-09,31.86,31.87,31.19,31.64,502501,31.86,31.87,31.19,31.64,502501,0.0,1.0
2023-06-12,31.98,32.09,31.2,31.62,436811,31.98,32.09,31.2,31.62,436811,0.0,1.0
2023-06-13,32.52,33.0,32.23,32.41,548926,32.52,33.0,32.23,32.41,548926,0.0,1.0
2023-06-14,33.06,33.22,32.46,32.82,591182,33.06,33.22,32.46,32.82,591182,0.0,1.0
2023-06-15,32.91,33.45,32.77,32.95,584392,32.91,33.45,32.77,32.95,584392,0.0,1.0
2023-06-16,32.19,33.4,31.75,33.21,1037620,32.19,33.4,31.75,33.21,1037620,0.0,1.0
2023-06-20,31.46,32.7,31.15,32.21,610157,31.46,32.7,31.15,32.21,610157,0.0,1.0
2023-06-21,30.33,31.12,30.33,31.09,657745,30.33,31.12,30.33,31.09,657745,0.0,1.0
2023-06-22,29.7,30.075,29.22,29.95,867031,29.7,30.075,29.22,29.95,867031,0.0,1.0
2023-06-23,30.19,30.41,29.19,29.29,1787244,30.19,30.41,29.19,29.29,1787244,0.0,1.0
2023-06-26,30.07,30.82,29.77,29.94,449046,30.07,30.82,29.77,29.94,449046,0.0,1.0
2023-06-27,30.595,30.88,30.07,30.4,436280,30.595,30.88,30.07,30.4,436280,0.0,1.0
2023-06-28,30.99,31.02,30.28,30.65,1000354,30.99,31.02,30.28,30.65,1000354,0.0,1.0
2023-06-29,31.65,31.79,30.92,31.0,592166,31.65,31.79,30.92,31.0,592166,0.0,1.0
2023-06-30,32.24,32.79,31.7,32.06,826792,32.24,32.79,31.7,32.06,826792,0.0,1.0
2023-07-03,32.89,33.115,31.61,32.22,416987,32.89,33.115,31.61,32.22,416987,0.0,1.0
2023-07-05,32.69,33.1,32.41,32.81,853881,32.69,33.1,32.41,32.81,853881,0.0,1.0
2023-07-06,32.01,32.51,31.73,32.36,568898,32.01,32.51,31.73,32.36,568898,0.0,1.0
2023-07-07,33.35,33.64,32.14,32.14,459250,33.35,33.64,32.14,32.14,459250,0.0,1.0
2023-07-10,33.79,33.86,33.35,33.35,558703,33.79,33.86,33.35,33.35,558703,0.0,1.0
2023-07-11,33.98,34.4,33.54,33.92,734473,33.98,34.4,33.54,33.92,734473,0.0,1.0
2023-07-12,34.42,35.19,33.73,34.26,908670,34.42,35.19,33.73,34.26,908670,0.0,1.0
2023-07-13,33.36,34.55,33.21,34.44,1042256,33.36,34.55,33.21,34.44,1042256,0.0,1.0
2023-07-14,32.37,33.45,31.765,33.44,779684,32.37,33.45,31.765,33.44,779684,0.0,1.0
2023-07-17,32.43,32.78,32.12,32.33,572704,32.43,32.78,32.12,32.33,572704,0.0,1.0
2023-07-18,33.75,33.775,32.23,32.44,544907,33.75,33.775,32.23,32.44,544907,0.0,1.0
2023-07-19,34.44,34.595,33.92,34.01,895989,34.44,34.595,33.92,34.01,895989,0.0,1.0
2023-07-20,34.19,34.745,33.66,34.71,454511,34.19,34.745,33.66,34.71,454511,0.0,1.0
2023-07-21,34.12,34.53,33.72,34.45,619603,34.12,34.53,33.72,34.45,619603,0.0,1.0
2023-07-24,34.55,35.06,34.38,34.46,643540,34.55,35.06,34.38,34.46,643540,0.0,1.0
2023-07-25,34.85,35.02,34.37,34.37,474221,34.85,35.02,34.37,34.37,474221,0.0,1.0
2023-07-26,35.11,35.2,34.57,34.57,397942,35.11,35.2,34.57,34.57,397942,0.0,1.0
2023-07-27,35.01,35.395,34.78,35.35,588192,35.01,35.395,34.78,35.35,588192,0.0,1.0
2023-07-28,35.41,35.48,34.75,35.34,624936,35.41,35.48,34.75,35.34,624936,0.0,1.0
2023-07-31,35.51,36.02,35.26,35.6,731432,35.51,36.02,35.26,35.6,731432,0.0,1.0
2023-08-01,35.4,35.781,34.92,35.08,1110069,35.4,35.781,34.92,35.08,1110069,0.0,1.0
2023-08-02,34.92,35.12,34.49,35.03,467179,34.92,35.12,34.49,35.03,467179,0.0,1.0
2023-08-03,34.21,34.97,34.1,34.87,636904,34.21,34.97,34.1,34.87,636904,0.0,1.0
2023-08-04,31.77,33.58,31.67,32.67,2104925,31.77,33.58,31.67,32.67,2104925,0.0,1.0
2023-08-07,32.77,33.355,31.16,31.44,1770199,32.77,33.355,31.16,31.44,1770199,0.0,1.0
2023-08-08,33.41,33.42,32.12,32.21,772756,33.41,33.42,32.12,32.21,772756,0.0,1.0
2023-08-09,33.85,34.12,33.1,33.18,751853,33.85,34.12,33.1,33.18,751853,0.0,1.0
2023-08-10,33.89,34.0,33.215,33.55,664700,33.89,34.0,33.215,33.55,664700,0.0,1.0
2023-08-11,32.89,34.09,32.73,33.6,618184,32.89,34.09,32.73,33.6,618184,0.0,1.0
2023-08-14,32.46,32.61,31.87,32.61,458658,32.46,32.61,31.87,32.61,458658,0.0,1.0
2023-08-15,31.85,32.125,31.64,32.06,932641,31.85,32.125,31.64,32.06,932641,0.0,1.0
2023-08-16,31.32,31.98,31.21,31.86,467924,31.32,31.98,31.21,31.86,467924,0.0,1.0
2023-08-17,31.38,31.715,31.29,31.54,347286,31.38,31.715,31.29,31.54,347286,0.0,1.0
2023-08-18,31.78,32.1025,30.85,30.97,729774,31.78,32.1025,30.85,30.97,729774,0.0,1.0
2023-08-21,32.29,32.36,31.57,31.86,352381,32.29,32.36,31.57,31.86,352381,0.0,1.0
2023-08-22,32.15,32.75,32.01,32.54,551734,32.15,32.75,32.01,32.54,551734,0.0,1.0
2023-08-23,31.58,31.95,31.23,31.95,689545,31.58,31.95,31.23,31.95,689545,0.0,1.0
2023-08-24,30.87,31.3,30.62,31.03,656597,30.87,31.3,30.62,31.03,656597,0.0,1.0
2023-08-25,31.43,31.83,30.72,30.96,1711591,31.43,31.83,30.72,30.96,1711591,0.0,1.0
2023-08-28,31.55,31.895,31.335,31.5,342635,31.55,31.895,31.335,31.5,342635,0.0,1.0
2023-08-29,31.99,32.065,31.36,31.66,470981,31.99,32.065,31.36,31.66,470981,0.0,1.0
2023-08-30,31.38,32.07,31.34,32.07,733235,31.38,32.07,31.34,32.07,733235,0.0,1.0
2023-08-31,31.04,31.43,30.98,31.43,910661,31.04,31.43,30.98,31.43,910661,0.0,1.0
2023-09-01,31.2,31.6,31.15,31.24,569379,31.2,31.6,31.15,31.24,569379,0.0,1.0
2023-09-05,31.08,31.27,30.36,31.07,806907,31.08,31.27,30.36,31.07,806907,0.0,1.0
2023-09-06,31.54,31.8,30.572,31.0,795091,31.54,31.8,30.572,31.0,795091,0.0,1.0
2023-09-07,32.79,32.8929,31.35,31.56,854234,32.79,32.8929,31.35,31.56,854234,0.0,1.0
2023-09-08,32.86,33.405,32.46,33.06,804703,32.86,33.405,32.46,33.06,804703,0.0,1.0
2023-09-11,33.72,34.62,33.03,33.1,1139124,33.72,34.62,33.03,33.1,1139124,0.0,1.0
2023-09-12,34.18,34.31,33.3165,33.74,555102,34.18,34.31,33.3165,33.74,555102,0.0,1.0
2023-09-13,33.84,34.62,33.295,34.45,703939,33.84,34.62,33.295,34.45,703939,0.0,1.0
2023-09-14,34.15,34.43,33.88,34.35,982626,34.15,34.43,33.88,34.35,982626,0.0,1.0
2023-09-15,33.8,34.56,33.35,34.02,1987808,33.8,34.56,33.35,34.02,1987808,0.0,1.0
2023-09-18,32.59,33.75,32.2,33.75,1812514,32.59,33.75,32.2,33.75,1812514,0.0,1.0
2023-09-19,31.6,32.9,31.54,32.54,967360,31.6,32.9,31.54,32.54,967360,0.0,1.0
2023-09-20,31.4,32.21,31.36,31.58,1336939,31.4,32.21,31.36,31.58,1336939,0.0,1.0
2023-09-21,30.62,31.44,30.49,31.16,881360,30.62,31.44,30.49,31.16,881360,0.0,1.0
2023-09-22,31.2,31.81,30.64,30.87,881275,31.2,31.81,30.64,30.87,881275,0.0,1.0
2023-09-25,31.03,31.51,30.83,31.16,707643,31.03,31.51,30.83,31.16,707643,0.0,1.0
2023-09-26,30.57,31.28,30.57,30.8,816716,30.57,31.28,30.57,30.8,816716,0.0,1.0
2023-09-27,30.39,31.35,30.35,30.86,694516,30.39,31.35,30.35,30.86,694516,0.0,1.0
2023-09-28,30.2,30.79,29.97,30.21,901811,30.2,30.79,29.97,30.21,901811,0.0,1.0
2023-09-29,30.1,30.6,29.97,30.18,1257399,30.1,30.6,29.97,30.18,1257399,0.0,1.0
2023-10-02,29.21,30.09,28.9,29.99,1162207,29.21,30.09,28.9,29.99,1162207,0.0,1.0
2023-10-03,28.82,29.42,28.66,28.91,886344,28.82,29.42,28.66,28.91,886344,0.0,1.0
2023-10-04,28.64,28.88,27.69,28.66,1043178,28.64,28.88,27.69,28.66,1043178,0.0,1.0
2023-10-05,28.03,28.76,27.96,28.59,698327,28.03,28.76,27.96,28.59,698327,0.0,1.0
2023-10-06,27.71,28.21,27.47,27.77,1021342,27.71,28.21,27.47,27.77,1021342,0.0,1.0
2023-10-09,27.95,28.165,27.19,27.53,922890,27.95,28.165,27.19,27.53,922890,0.0,1.0
2023-10-10,28.61,28.81,27.92,27.92,847248,28.61,28.81,27.92,27.92,847248,0.0,1.0
2023-10-11,28.38,28.715,28.09,28.52,716462,28.38,28.715,28.09,28.52,716462,0.0,1.0
2023-10-12,26.91,28.46,26.55,28.46,1398463,26.91,28.46,26.55,28.46,1398463,0.0,1.0
2023-10-13,25.87,27.1,25.78,27.08,1889251,25.87,27.1,25.78,27.08,1889251,0.0,1.0
2023-10-16,28.99,29.06,26.17,26.17,2113485,28.99,29.06,26.17,26.17,2113485,0.0,1.0
2023-10-17,29.29,29.93,28.75,28.92,1130085,29.29,29.93,28.75,28.92,1130085,0.0,1.0
2023-10-18,28.63,29.1413,28.4,29.06,847616,28.63,29.1413,28.4,29.06,847616,0.0,1.0
2023-10-19,27.98,28.605,27.975,28.59,703750,27.98,28.605,27.975,28.59,703750,0.0,1.0
2023-10-20,27.19,28.09,27.05,28.01,1300990,27.19,28.09,27.05,28.01,1300990,0.0,1.0
2023-10-23,27.03,27.68,26.6,26.82,856627,27.03,27.68,26.6,26.82,856627,0.0,1.0
2023-10-24,27.56,27.95,27.08,27.38,1000078,27.56,27.95,27.08,27.38,1000078,0.0,1.0
2023-10-25,27.71,27.96,27.175,27.35,659059,27.71,27.96,27.175,27.35,659059,0.0,1.0
2023-10-26,27.95,28.31,27.58,27.77,914716,27.95,28.31,27.58,27.77,914716,0.0,1.0
2023-10-27,27.54,28.395,27.2,28.05,571092,27.54,28.395,27.2,28.05,571092,0.0,1.0
2023-10-30,28.61,28.75,27.61,28.04,1154389,28.61,28.75,27.61,28.04,1154389,0.0,1.0
2023-10-31,29.38,31.92,29.36,31.28,2466185,29.38,31.92,29.36,31.28,2466185,0.0,1.0
2023-11-01,27.86,29.48,26.95,29.35,1882221,27.86,29.48,26.95,29.35,1882221,0.0,1.0
2023-11-02,28.12,28.83,27.34,28.5,1744489,28.12,28.83,27.34,28.5,1744489,0.0,1.0
2023-11-03,28.2,28.74,27.985,28.49,1128431,28.2,28.74,27.985,28.49,1128431,0.0,1.0
2023-11-06,27.89,28.22,27.58,28.1,973655,27.89,28.22,27.58,28.1,973655,0.0,1.0
2023-11-07,26.9,27.63,26.765,27.56,774149,26.9,27.63,26.765,27.56,774149,0.0,1.0
2023-11-08,26.5,26.98,26.24,26.63,1473034,26.5,26.98,26.24,26.63,1473034,0.0,1.0
2023-11-09,26.18,26.91,26.07,26.67,847695,26.18,26.91,26.07,26.67,847695,0.0,1.0
2023-11-10,26.03,26.36,25.33,26.27,1269759,26.03,26.36,25.33,26.27,1269759,0.0,1.0
2023-11-13,25.81,26.215,25.715,26.0,935111,25.81,26.215,25.715,26.0,935111,0.0,1.0
2023-11-14,26.52,27.2,26.32,26.58,1058184,26.52,27.2,26.32,26.58,1058184,0.0,1.0
2023-11-15,26.19,26.705,25.93,26.37,1616295,26.19,26.705,25.93,26.37,1616295,0.0,1.0
2023-11-16,25.1,26.16,25.045,25.97,1725653,25.1,26.16,25.045,25.97,1725653,0.0,1.0
2023-11-17,25.66,25.79,24.8,25.26,2228397,25.66,25.79,24.8,25.26,2228397,0.0,1.0
2023-11-20,25.94,26.55,25.69,25.92,1119570,25.94,26.55,25.69,25.92,1119570,0.0,1.0
2023-11-21,24.93,25.84,24.885,25.69,745613,24.93,25.84,24.885,25.69,745613,0.0,1.0
2023-11-22,24.53,25.11,24.36,24.86,1016346,24.53,25.11,24.36,24.86,1016346,0.0,1.0
2023-11-24,24.39,24.95,24.17,24.62,713212,24.39,24.95,24.17,24.62,713212,0.0,1.0
2023-11-27,23.54,24.47,23.47,24.41,1175528,23.54,24.47,23.47,24.41,1175528,0.0,1.0
2023-11-28,23.8,24.43,23.15,23.55,875221,23.8,24.43,23.15,23.55,875221,0.0,1.0
2023-11-29,24.19,24.34,23.57,23.89,925259,24.19,24.34,23.57,23.89,925259,0.0,1.0
2023-11-30,24.88,25.6,24.285,24.47,1466297,24.88,25.6,24.285,24.47,1466297,0.0,1.0
2023-12-01,25.44,25.46,24.515,24.56,1038887,25.44,25.46,24.515,24.56,1038887,0.0,1.0
2023-12-04,24.88,26.05,24.83,25.54,837340,24.88,26.05,24.83,25.54,837340,0.0,1.0
2023-12-05,24.35,24.8,24.06,24.8,600222,24.35,24.8,24.06,24.8,600222,0.0,1.0
2023-12-06,23.13,24.675,23.07,24.41,1191759,23.13,24.675,23.07,24.41,1191759,0.0,1.0
2023-12-07,23.12,23.37,23.0,23.21,895852,23.12,23.37,23.0,23.21,895852,0.0,1.0
2023-12-08,23.31,23.4,22.85,23.14,569727,23.31,23.4,22.85,23.14,569727,0.0,1.0
2023-12-11,24.65,24.74,23.675,23.96,1380839,24.65,24.74,23.675,23.96,1380839,0.0,1.0
2023-12-12,25.24,25.46,24.19,24.75,1403895,25.24,25.46,24.19,24.75,1403895,0.0,1.0
2023-12-13,26.19,26.46,25.025,25.28,1217527,26.19,26.46,25.025,25.28,1217527,0.0,1.0
2023-12-14,27.71,28.5,26.65,26.83,2593225,27.71,28.5,26.65,26.83,2593225,0.0,1.0
2023-12-15,26.1,27.88,25.96,27.88,4372713,26.1,27.88,25.96,27.88,4372713,0.0,1.0
2023-12-18,25.93,26.51,25.83,26.27,1412203,25.93,26.51,25.83,26.27,1412203,0.0,1.0
2023-12-19,26.43,26.62,25.82,26.01,943153,26.43,26.62,25.82,26.01,943153,0.0,1.0
2023-12-20,25.39,26.67,25.38,26.43,1163209,25.39,26.67,25.38,26.43,1163209,0.0,1.0
2023-12-21,25.71,25.86,25.42,25.59,1118221,25.71,25.86,25.42,25.59,1118221,0.0,1.0
2023-12-22,25.51,26.055,25.38,25.83,700870,25.51,26.055,25.38,25.83,700870,0.0,1.0
2023-12-26,25.725,26.04,25.65,25.69,407013,25.725,26.04,25.65,25.69,407013,0.0,1.0
2023-12-27,25.44,25.77,25.32,25.66,441457,25.44,25.77,25.32,25.66,441457,0.0,1.0
2023-12-28,25.37,25.61,25.12,25.35,631551,25.37,25.61,25.12,25.35,631551,0.0,1.0
2023-12-29,25.22,25.745,25.18,25.55,626938,25.22,25.745,25.18,25.55,626938,0.0,1.0
2024-01-02,24.8,25.66,24.575,25.22,731115,24.8,25.66,24.575,25.22,731115,0.0,1.0
2024-01-03,24.5,24.96,24.34,24.64,1089609,24.5,24.96,24.34,24.64,1089609,0.0,1.0
2024-01-04,24.45,24.805,24.07,24.57,797788,24.45,24.805,24.07,24.57,797788,0.0,1.0
2024-01-05,24.53,24.9,24.09,24.4,832655,24.53,24.9,24.09,24.4,832655,0.0,1.0
2024-01-08,24.09,24.76,23.75,24.29,1091816,24.09,24.76,23.75,24.29,1091816,0.0,1.0
2024-01-09,23.63,24.235,23.48,23.92,1662651,23.63,24.235,23.48,23.92,1662651,0.0,1.0
2024-01-10,23.49,23.91,23.31,23.5,1888219,23.49,23.91,23.31,23.5,1888219,0.0,1.0
2024-01-11,22.22,23.295,22.16,23.18,2861619,22.22,23.295,22.16,23.18,2861619,0.0,1.0
2024-01-12,21.71,22.69,21.365,22.2,2500527,21.71,22.69,21.365,22.2,2500527,0.0,1.0
2024-01-16,21.48,22.15,21.33,21.58,1674175,21.48,22.15,21.33,21.58,1674175,0.0,1.0
2024-01-17,21.21,21.26,20.485,20.97,1804305,21.21,21.26,20.485,20.97,1804305,0.0,1.0
2024-01-18,20.91,21.36,20.55,21.29,1410884,20.91,21.36,20.55,21.29,1410884,0.0,1.0
2024-01-19,20.93,21.02,20.32,21.0,964284,20.93,21.02,20.32,21.0,964284,0.0,1.0
2024-01-22,20.32,21.02,20.09,20.73,1662236,20.32,21.02,20.09,20.73,1662236,0.0,1.0
2024-01-23,20.08,20.77,20.01,20.67,1017996,20.08,20.77,20.01,20.67,1017996,0.0,1.0
2024-01-24,19.72,20.41,19.7,20.36,798674,19.72,20.41,19.7,20.36,798674,0.0,1.0
2024-01-25,20.16,20.17,19.68,19.99,994784,20.16,20.17,19.68,19.99,994784,0.0,1.0
2024-01-26,21.61,21.65,20.385,20.45,1723744,21.61,21.65,20.385,20.45,1723744,0.0,1.0
2024-01-29,21.87,22.2,21.39,21.61,1541839,21.87,22.2,21.39,21.61,1541839,0.0,1.0
2024-01-30,21.13,21.62,20.91,21.52,991834,21.13,21.62,20.91,21.52,991834,0.0,1.0
2024-01-31,20.73,21.495,20.72,21.14,680408,20.73,21.495,20.72,21.14,680408,0.0,1.0
2024-02-01,20.77,21.28,20.26,20.93,937432,20.77,21.28,20.26,20.93,937432,0.0,1.0
2024-02-02,20.47,20.7125,20.13,20.48,613770,20.47,20.7125,20.13,20.48,613770,0.0,1.0
2024-02-05,19.71,20.13,19.44,20.13,1169830,19.71,20.13,19.44,20.13,1169830,0.0,1.0
2024-02-06,20.02,20.08,19.55,19.69,1254535,20.02,20.08,19.55,19.69,1254535,0.0,1.0
2024-02-07,22.63,25.24,22.165,25.2,3927992,22.63,25.24,22.165,25.2,3927992,0.0,1.0
2024-02-08,23.63,23.72,22.59,22.6,2551119,23.63,23.72,22.59,22.6,2551119,0.0,1.0
2024-02-09,24.71,25.22,23.6,23.81,2809394,24.71,25.22,23.6,23.81,2809394,0.0,1.0
2024-02-12,24.61,24.84,24.212,24.39,1434350,24.61,24.84,24.212,24.39,1434350,0.0,1.0
2024-02-13,23.23,24.21,22.99,23.83,1241012,23.23,24.21,22.99,23.83,1241012,0.0,1.0
2024-02-14,23.56,23.98,23.25,23.64,1010915,23.56,23.98,23.25,23.64,1010915,0.0,1.0
2024-02-15,23.79,24.12,23.395,23.96,1093872,23.79,24.12,23.395,23.96,1093872,0.0,1.0
2024-02-16,23.04,23.74,22.84,23.61,1419044,23.04,23.74,22.84,23.61,1419044,0.0,1.0
2024-02-20,22.75,22.97,22.515,22.81,704125,22.75,22.97,22.515,22.81,704125,0.0,1.0
2024-02-21,22.8,22.9625,22.48,22.66,691290,22.8,22.9625,22.48,22.66,691290,0.0,1.0
2024-02-22,22.57,22.82,22.23,22.52,1042698,22.57,22.82,22.23,22.52,1042698,0.0,1.0
2024-02-23,22.06,22.82,22.01,22.48,841481,22.06,22.82,22.01,22.48,841481,0.0,1.0
2024-02-26,21.97,22.21,21.69,21.98,902439,21.97,22.21,21.69,21.98,902439,0.0,1.0
2024-02-27,21.83,22.5581,21.61,22.34,609129,21.83,22.5581,21.61,22.34,609129,0.0,1.0
2024-02-28,21.62,21.96,21.51,21.64,471557,21.62,21.96,21.51,21.64,471557,0.0,1.0
2024-02-29,21.3,22.09,21.24,22.0,859219,21.3,22.09,21.24,22.0,859219,0.0,1.0
2024-03-01,21.26,21.75,21.005,21.38,852083,21.26,21.75,21.005,21.38,852083,0.0,1.0
2024-03-04,20.62,21.3141,20.2,21.13,706852,20.62,21.3141,20.2,21.13,706852,0.0,1.0
2024-03-05,21.54,21.6,20.49,20.51,972931,21.54,21.6,20.49,20.51,972931,0.0,1.0
2024-03-06,20.78,21.64,20.73,21.64,740801,20.78,21.64,20.73,21.64,740801,0.0,1.0
2024-03-07,20.78,21.43,20.761,20.98,758678,20.78,21.43,20.761,20.98,758678,0.0,1.0
2024-03-08,20.67,21.15,20.575,20.9,533336,20.67,21.15,20.575,20.9,533336,0.0,1.0
2024-03-11,20.9,21.05,20.63,20.69,1027053,20.9,21.05,20.63,20.69,1027053,0.0,1.0
2024-03-12,20.4,20.81,20.19,20.62,940253,20.4,20.81,20.19,20.62,940253,0.0,1.0
2024-03-13,20.31,20.95,20.27,20.33,571746,20.31,20.95,20.27,20.33,571746,0.0,1.0
2024-03-14,20.21,20.24,19.84,20.2,723112,20.21,20.24,19.84,20.2,723112,0.0,1.0
2024-03-15,20.26,20.9,20.08,20.13,1686425,20.26,20.9,20.08,20.13,1686425,0.0,1.0
2024-03-18,20.92,20.94,19.805,20.08,1089778,20.92,20.94,19.805,20.08,1089778,0.0,1.0
2024-03-19,21.8,21.915,20.7,20.7,1364468,21.8,21.915,20.7,20.7,1364468,0.0,1.0
2024-03-20,21.88,21.97,20.92,21.63,1023153,21.88,21.97,20.92,21.63,1023153,0.0,1.0
2024-03-21,21.6,22.24,21.355,22.01,886394,21.6,22.24,21.355,22.01,886394,0.0,1.0
2024-03-22,21.81,22.095,21.41,21.69,566401,21.81,22.095,21.41,21.69,566401,0.0,1.0
2024-03-25,22.06,22.16,21.43,21.81,1012670,22.06,22.16,21.43,21.81,1012670,0.0,1.0
2024-03-26,21.68,22.39,21.67,22.08,1057781,21.68,22.39,21.67,22.08,1057781,0.0,1.0
2024-03-27,22.45,22.5,21.47,21.86,1149357,22.45,22.5,21.47,21.86,1149357,0.0,1.0
2024-03-28,23.12,23.44,22.46,22.46,1336656,23.12,23.44,22.46,22.46,1336656,0.0,1.0
2024-04-01,22.8,23.58,22.2084,23.14,964783,22.8,23.58,22.2084,23.14,964783,0.0,1.0
2024-04-02,23.33,23.39,22.32,22.68,874078,23.33,23.39,22.32,22.68,874078,0.0,1.0
2024-04-03,23.08,23.67,22.94,23.33,993311,23.08,23.67,22.94,23.33,993311,0.0,1.0
2024-04-04,23.4,24.04,23.1801,23.26,1074696,23.4,24.04,23.1801,23.26,1074696,0.0,1.0
2024-04-05,23.44,23.66,22.89,23.45,666610,23.44,23.66,22.89,23.45,666610,0.0,1.0
2024-04-08,22.73,23.76,22.485,23.55,929499,22.73,23.76,22.485,23.55,929499,0.0,1.0
2024-04-09,23.06,23.32,22.515,22.91,699037,23.06,23.32,22.515,22.91,699037,0.0,1.0
2024-04-10,23.11,23.5,22.23,22.33,1012121,23.11,23.5,22.23,22.33,1012121,0.0,1.0
2024-04-11,22.38,23.1,22.04,23.09,1049256,22.38,23.1,22.04,23.09,1049256,0.0,1.0
2024-04-12,21.93,23.21,21.58,22.58,1191372,21.93,23.21,21.58,22.58,1191372,0.0,1.0
2024-04-15,20.93,21.52,20.48,20.67,2838957,20.93,21.52,20.48,20.67,2838957,0.0,1.0
2024-04-16,21.11,21.3,20.525,20.65,903438,21.11,21.3,20.525,20.65,903438,0.0,1.0
2024-04-17,20.93,21.52,20.81,21.33,1134163,20.93,21.52,20.81,21.33,1134163,0.0,1.0
2024-04-18,21.14,21.39,20.66,20.91,938425,21.14,21.39,20.66,20.91,938425,0.0,1.0
2024-04-19,22.23,22.43,21.11,21.11,4830201,22.23,22.43,21.11,21.11,4830201,0.0,1.0
2024-04-22,22.12,22.21,21.35,22.15,987248,22.12,22.21,21.35,22.15,987248,0.0,1.0
2024-04-23,22.27,22.75,21.9447,22.11,759948,22.27,22.75,21.9447,22.11,759948,0.0,1.0
2024-04-24,21.75,22.39,21.64,22.08,587743,21.75,22.39,21.64,22.08,587743,0.0,1.0
2024-04-25,21.16,21.66,20.95,21.63,945981,21.16,21.66,20.95,21.63,945981,0.0,1.0
2024-04-26,21.4,21.48,20.71,21.03,851611,21.4,21.48,20.71,21.03,851611,0.0,1.0
2024-04-29,21.74,21.81,21.39,21.43,679104,21.74,21.81,21.39,21.43,679104,0.0,1.0
2024-04-30,20.67,21.6,20.64,21.52,986583,20.67,21.6,20.64,21.52,986583,0.0,1.0
2024-05-01,20.12,20.83,20.0225,20.55,1716225,20.12,20.83,20.0225,20.55,1716225,0.0,1.0
2024-05-02,20.74,20.805,19.79,20.2,1360857,20.74,20.805,19.79,20.2,1360857,0.0,1.0
2024-05-03,20.17,20.49,19.71,20.3,1810804,20.17,20.49,19.71,20.3,1810804,0.0,1.0
2024-05-06,19.9,20.82,19.66,20.5,1209809,19.9,20.82,19.66,20.5,1209809,0.0,1.0
2024-05-07,19.28,20.1,19.27,19.79,2244011,19.28,20.1,19.27,19.79,2244011,0.0,1.0
2024-05-08,19.58,19.625,18.75,19.18,1370716,19.58,19.625,18.75,19.18,1370716,0.0,1.0
2024-05-09,20.19,20.21,19.39,19.53,899682,20.19,20.21,19.39,19.53,899682,0.0,1.0
2024-05-10,19.98,20.39,19.44,20.26,714917,19.98,20.39,19.44,20.26,714917,0.0,1.0
2024-05-13,19.78,20.39,19.66,19.98,1044323,19.78,20.39,19.66,19.98,1044323,0.0,1.0
2024-05-14,20.24,20.54,19.83,20.23,1221444,20.24,20.54,19.83,20.23,1221444,0.0,1.0
2024-05-15,19.02,20.395,18.92,20.34,1004287,19.02,20.395,18.92,20.34,1004287,0.0,1.0
2024-05-16,19.08,19.23,18.42,18.95,965618,19.08,19.23,18.42,18.95,965618,0.0,1.0
2024-05-17,19.16,19.46,18.85,19.13,778291,19.16,19.46,18.85,19.13,778291,0.0,1.0
2024-05-20,19.14,19.36,18.87,19.07,525997,19.14,19.36,18.87,19.07,525997,0.0,1.0
2024-05-21,19.21,19.32,18.87,18.97,3072573,19.21,19.32,18.87,18.97,3072573,0.0,1.0
2024-05-22,19.4,19.8,18.94,19.17,1111653,19.4,19.8,18.94,19.17,1111653,0.0,1.0
2024-05-23,18.56,19.58,18.41,19.4,820999,18.56,19.58,18.41,19.4,820999,0.0,1.0
2024-05-24,18.27,18.677,18.24,18.67,688684,18.27,18.677,18.24,18.67,688684,0.0,1.0
2024-05-28,18.04,18.6156,18.015,18.49,1184119,18.04,18.6156,18.015,18.49,1184119,0.0,1.0
2024-05-29,17.0,17.85,16.86,17.79,1520067,17.0,17.85,16.86,17.79,1520067,0.0,1.0
2024-05-30,16.98,17.8,16.89,17.14,2244645,16.98,17.8,16.89,17.14,2244645,0.0,1.0
2024-05-31,17.17,17.35,16.74,17.19,1096639,17.17,17.35,16.74,17.19,1096639,0.0,1.0
2024-06-03,17.58,17.71,17.12,17.5,1155266,17.58,17.71,17.12,17.5,1155266,0.0,1.0
2024-06-04,17.11,17.42,16.92,17.42,813186,17.11,17.42,16.92,17.42,813186,0.0,1.0
2024-06-05,16.86,17.22,16.81,17.13,746022,16.86,17.22,16.81,17.13,746022,0.0,1.0
2024-06-06,17.1,17.3,16.6,16.63,543651,17.1,17.3,16.6,16.63,543651,0.0,1.0
2024-06-07,16.67,16.98,16.6,16.83,634865,16.67,16.98,16.6,16.83,634865,0.0,1.0
2024-06-10,16.68,16.81,16.13,16.53,649436,16.68,16.81,16.13,16.53,649436,0.0,1.0
2024-06-11,16.64,16.75,16.26,16.55,699769,16.64,16.75,16.26,16.55,699769,0.0,1.0
2024-06-12,16.18,17.0757,16.04,17.02,740529,16.18,17.0757,16.04,17.02,740529,0.0,1.0
2024-06-13,15.63,16.145,15.36,16.05,1397666,15.63,16.145,15.36,16.05,1397666,0.0,1.0
2024-06-14,15.12,15.61,15.03,15.61,916085,15.12,15.61,15.03,15.61,916085,0.0,1.0
2024-06-17,14.85,15.2,14.4,15.0,1659166,14.85,15.2,14.4,15.0,1659166,0.0,1.0
2024-06-18,14.88,14.9599,14.48,14.84,1023815,14.88,14.9599,14.48,14.84,1023815,0.0,1.0
2024-06-20,14.79,15.09,14.535,14.85,704748,14.79,15.09,14.535,14.85,704748,0.0,1.0
2024-06-21,15.0,15.01,14.63,14.79,2296919,15.0,15.01,14.63,14.79,2296919,0.0,1.0
2024-06-24,15.78,15.85,15.01,15.03,842261,15.78,15.85,15.01,15.03,842261,0.0,1.0
2024-06-25,16.03,16.115,15.39,15.7,978696,16.03,16.115,15.39,15.7,978696,0.0,1.0
2024-06-26,16.51,16.83,15.8,15.99,875937,16.51,16.83,15.8,15.99,875937,0.0,1.0
2024-06-27,16.595,16.74,16.475,16.64,612949,16.595,16.74,16.475,16.64,612949,0.0,1.0
2024-06-28,15.86,16.87,15.81,16.75,2355214,15.86,16.87,15.81,16.75,2355214,0.0,1.0
2024-07-01,15.54,16.01,15.17,15.85,1005066,15.54,16.01,15.17,15.85,1005066,0.0,1.0
2024-07-02,15.14,15.7,15.0912,15.7,590042,15.14,15.7,15.0912,15.7,590042,0.0,1.0
2024-07-03,15.0,15.25,14.97,15.22,339303,15.0,15.25,14.97,15.22,339303,0.0,1.0
2024-07-05,14.39,15.135,14.35,15.09,902041,14.39,15.135,14.35,15.09,902041,0.0,1.0
2024-07-08,14.87,14.95,14.43,14.43,769688,14.87,14.95,14.43,14.43,769688,0.0,1.0
2024-07-09,15.28,15.43,14.57,14.78,1293406,15.28,15.43,14.57,14.78,1293406,0.0,1.0
2024-07-10,15.13,15.47,14.92,15.35,478525,15.13,15.47,14.92,15.35,478525,0.0,1.0
2024-07-11,16.6,16.62,15.33,15.41,1561849,16.6,16.62,15.33,15.41,1561849,0.0,1.0
2024-07-12,16.46,16.98,16.12,16.86,894027,16.46,16.98,16.12,16.86,894027,0.0,1.0
2024-07-15,16.13,16.62,16.04,16.49,931215,16.13,16.62,16.04,16.49,931215,0.0,1.0
2024-07-16,16.69,16.82,15.95,16.09,1166188,16.69,16.82,15.95,16.09,1166188,0.0,1.0
2024-07-17,17.04,17.34,16.66,16.67,1315991,17.04,17.34,16.66,16.67,1315991,0.0,1.0
2024-07-18,16.57,17.16,16.51,16.94,794487,16.57,17.16,16.51,16.94,794487,0.0,1.0
2024-07-19,16.65,16.875,16.51,16.61,565887,16.65,16.875,16.51,16.61,565887,0.0,1.0
2024-07-22,16.6,17.5,16.25,16.63,619790,16.6,17.5,16.25,16.63,619790,0.0,1.0
2024-07-23,16.51,16.67,16.18,16.47,625453,16.51,16.67,16.18,16.47,625453,0.0,1.0
2024-07-24,16.24,16.635,16.05,16.5,425320,16.24,16.635,16.05,16.5,425320,0.0,1.0
2024-07-25,17.9,17.99,16.1,16.15,1013792,17.9,17.99,16.1,16.15,1013792,0.0,1.0
2024-07-26,17.59,18.14,17.5,18.0,827547,17.59,18.14,17.5,18.0,827547,0.0,1.0
2024-07-29,17.55,17.76,17.25,17.55,552817,17.55,17.76,17.25,17.55,552817,0.0,1.0
2024-07-30,17.76,17.9,17.475,17.58,529380,17.76,17.9,17.475,17.58,529380,0.0,1.0
2024-07-31,17.73,18.13,17.55,18.04,703629,17.73,18.13,17.55,18.04,703629,0.0,1.0
2024-08-01,17.58,17.84,17.16,17.76,860546,17.58,17.84,17.16,17.76,860546,0.0,1.0
2024-08-02,17.03,17.44,16.87,17.16,1035460,17.03,17.44,16.87,17.16,1035460,0.0,1.0
2024-08-05,16.18,16.56,15.87,16.21,804632,16.18,16.56,15.87,16.21,804632,0.0,1.0
2024-08-06,14.13,16.46,13.57,16.18,3166199,14.13,16.46,13.57,16.18,3166199,0.0,1.0
2024-08-07,14.44,15.7,14.03,14.03,1708725,14.44,15.7,14.03,14.03,1708725,0.0,1.0
2024-08-08,14.21,14.82,14.18,14.52,1077427,14.21,14.82,14.18,14.52,1077427,0.0,1.0
2024-08-09,13.21,14.26,12.7728,14.12,1230765,13.21,14.26,12.7728,14.12,1230765,0.0,1.0
2024-08-12,13.16,13.37,13.02,13.29,1173482,13.16,13.37,13.02,13.29,1173482,0.0,1.0
2024-08-13,14.21,14.22,12.9,13.13,1395249,14.21,14.22,12.9,13.13,1395249,0.0,1.0
2024-08-14,13.5,14.24,13.3,14.24,1012230,13.5,14.24,13.3,14.24,1012230,0.0,1.0
2024-08-15,13.85,13.93,13.65,13.79,1168652,13.85,13.93,13.65,13.79,1168652,0.0,1.0
2024-08-16,14.18,14.47,13.68,13.82,967540,14.18,14.47,13.68,13.82,967540,0.0,1.0
2024-08-19,14.05,14.331,13.99,14.1,1166491,14.05,14.331,13.99,14.1,1166491,0.0,1.0
2024-08-20,13.45,13.925,13.17,13.86,1007281,13.45,13.925,13.17,13.86,1007281,0.0,1.0
2024-08-21,13.83,14.08,13.55,13.6,837478,13.83,14.08,13.55,13.6,837478,0.0,1.0
2024-08-22,13.6,13.745,13.43,13.71,682203,13.6,13.745,13.43,13.71,682203,0.0,1.0
2024-08-23,14.04,14.38,13.635,13.71,601359,14.04,14.38,13.635,13.71,601359,0.0,1.0
2024-08-26,14.05,14.59,14.01,14.25,522442,14.05,14.59,14.01,14.25,522442,0.0,1.0
2024-08-27,13.89,14.095,13.79,13.99,492565,13.89,14.095,13.79,13.99,492565,0.0,1.0
2024-08-28,13.99,14.17,13.68,13.71,724174,13.99,14.17,13.68,13.71,724174,0.0,1.0
2024-08-29,14.24,14.57,13.85,14.06,690638,14.24,14.57,13.85,14.06,690638,0.0,1.0
2024-08-30,14.17,14.32,13.98,14.21,780932,14.17,14.32,13.98,14.21,780932,0.0,1.0
2024-09-03,13.05,14.1,12.9,13.96,1358616,13.05,14.1,12.9,13.96,1358616,0.0,1.0
2024-09-04,14.35,14.6,13.01,13.07,1894128,14.35,14.6,13.01,13.07,1894128,0.0,1.0
2024-09-05,13.6,14.67,13.48,14.5,1445356,13.6,14.67,13.48,14.5,1445356,0.0,1.0
2024-09-06,13.83,14.03,13.27,13.72,836441,13.83,14.03,13.27,13.72,836441,0.0,1.0
2024-09-09,12.47,13.83,12.4,13.83,1349074,12.47,13.83,12.4,13.83,1349074,0.0,1.0
2024-09-10,11.94,12.52,11.89,12.34,1258773,11.94,12.52,11.89,12.34,1258773,0.0,1.0
2024-09-11,12.24,12.335,11.625,11.94,1586728,12.24,12.335,11.625,11.94,1586728,0.0,1.0
2024-09-12,12.26,12.62,12.05,12.32,888352,12.26,12.62,12.05,12.32,888352,0.0,1.0
2024-09-13,12.58,12.7993,12.35,12.36,726929,12.58,12.7993,12.35,12.36,726929,0.0,1.0
2024-09-16,12.88,12.95,12.46,12.69,753551,12.88,12.95,12.46,12.69,753551,0.0,1.0
2024-09-17,13.37,13.45,12.85,12.98,802524,13.37,13.45,12.85,12.98,802524,0.0,1.0
2024-09-18,13.42,13.955,13.31,13.4,1102695,13.42,13.955,13.31,13.4,1102695,0.0,1.0
2024-09-19,13.52,13.975,13.505,13.85,661052,13.52,13.975,13.505,13.85,661052,0.0,1.0
2024-09-20,13.29,13.42,13.04,13.42,1428419,13.29,13.42,13.04,13.42,1428419,0.0,1.0
2024-09-23,12.93,13.44,12.72,13.35,530178,12.93,13.44,12.72,13.35,530178,0.0,1.0
2024-09-24,13.48,13.58,12.87,13.0,732289,13.48,13.58,12.87,13.0,732289,0.0,1.0
2024-09-25,12.94,13.38,12.855,13.38,631067,12.94,13.38,12.855,13.38,631067,0.0,1.0
2024-09-26,13.15,13.475,12.82,12.82,717126,13.15,13.475,12.82,12.82,717126,0.0,1.0
2024-09-27,13.55,13.785,13.385,13.39,1144342,13.55,13.785,13.385,13.39,1144342,0.0,1.0
2024-09-30,13.54,13.74,13.39,13.56,1016312,13.54,13.74,13.39,13.56,1016312,0.0,1.0
2024-10-01,13.07,13.59,12.95,13.33,605208,13.07,13.59,12.95,13.33,605208,0.0,1.0
2024-10-02,13.01,13.4,12.75,13.31,674095,13.01,13.4,12.75,13.31,674095,0.0,1.0
2024-10-03,13.04,13.23,12.705,12.91,877120,13.04,13.23,12.705,12.91,877120,0.0,1.0
2024-10-04,13.5,13.56,13.18,13.35,547456,13.5,13.56,13.18,13.35,547456,0.0,1.0
2024-10-07,13.4,13.535,13.15,13.49,419870,13.4,13.535,13.15,13.49,419870,0.0,1.0
2024-10-08,13.23,13.24,12.63,13.24,892279,13.23,13.24,12.63,13.24,892279,0.0,1.0
2024-10-09,13.06,13.27,13.0001,13.19,556378,13.06,13.27,13.0001,13.19,556378,0.0,1.0
2024-10-10,13.04,13.18,12.73,13.06,499947,13.04,13.18,12.73,13.06,499947,0.0,1.0
2024-10-11,13.34,13.49,12.9115,12.97,475565,13.34,13.49,12.9115,12.97,475565,0.0,1.0
2024-10-14,12.2,13.24,12.14,13.24,938184,12.2,13.24,12.14,13.24,938184,0.0,1.0
2024-10-15,11.7,12.22,11.64,11.98,1063967,11.7,12.22,11.64,11.98,1063967,0.0,1.0
2024-10-16,12.34,12.4,11.66,11.74,854386,12.34,12.4,11.66,11.74,854386,0.0,1.0
2024-10-17,11.935,12.295,11.84,12.24,718649,11.935,12.295,11.84,12.24,718649,0.0,1.0
2024-10-18,11.64,12.2,11.62,12.01,969618,11.64,12.2,11.62,12.01,969618,0.0,1.0
2024-10-21,11.41,11.89,11.39,11.69,725617,11.41,11.89,11.39,11.69,725617,0.0,1.0
2024-10-22,11.67,11.73,11.045,11.42,945679,11.67,11.73,11.045,11.42,945679,0.0,1.0
2024-10-23,10.87,11.67,10.74,11.59,818243,10.87,11.67,10.74,11.59,818243,0.0,1.0
2024-10-24,10.98,11.059207,10.76,10.88,976665,10.98,11.059207,10.76,10.88,976665,0.0,1.0
2024-10-25,11.49,11.7,11.03,11.06,1321908,11.49,11.7,11.03,11.06,1321908,0.0,1.0
2024-10-28,12.18,12.25,11.22,11.4,1592068,12.18,12.25,11.22,11.4,1592068,0.0,1.0
2024-10-29,11.24,12.09,11.19,12.09,1025171,11.24,12.09,11.19,12.09,1025171,0.0,1.0
2024-10-30,11.64,11.88,11.06,11.1,1152185,11.64,11.88,11.06,11.1,1152185,0.0,1.0
2024-10-31,12.23,14.036,12.19,12.93,2634446,12.23,14.036,12.19,12.93,2634446,0.0,1.0
2024-11-01,11.94,12.77,11.88,12.48,1791364,11.94,12.77,11.88,12.48,1791364,0.0,1.0
2024-11-04,13.1,13.81,12.01,12.01,2693753,13.1,13.81,12.01,12.01,2693753,0.0,1.0
2024-11-05,12.87,13.1,12.64,12.97,1133455,12.87,13.1,12.64,12.97,1133455,0.0,1.0
2024-11-06,11.83,12.6,11.65,12.41,2217595,11.83,12.6,11.65,12.41,2217595,0.0,1.0
2024-11-07,11.72,11.93,11.3,11.82,1025963,11.72,11.93,11.3,11.82,1025963,0.0,1.0
2024-11-08,11.365,11.64,11.28,11.53,926468,11.365,11.64,11.28,11.53,926468,0.0,1.0
2024-11-11,11.31,11.73,11.26,11.36,2504497,11.31,11.73,11.26,11.36,2504497,0.0,1.0
2024-11-12,11.16,11.33,10.77,11.2,1431723,11.16,11.33,10.77,11.2,1431723,0.0,1.0
2024-11-13,10.82,11.35,10.8,11.33,1229909,10.82,11.35,10.8,11.33,1229909,0.0,1.0
2024-11-14,11.12,11.19,10.77,10.93,1128180,11.12,11.19,10.77,10.93,1128180,0.0,1.0
2024-11-15,10.91,11.37,10.685,11.35,1468800,10.91,11.37,10.685,11.35,1468800,0.0,1.0
2024-11-18,10.61,10.99,10.59,10.78,897751,10.61,10.99,10.59,10.78,897751,0.0,1.0
2024-11-19,10.55,10.73,10.36,10.57,910480,10.55,10.73,10.36,10.57,910480,0.0,1.0
2024-11-20,10.88,11.25,10.46,10.46,920869,10.88,11.25,10.46,10.46,920869,0.0,1.0
2024-11-21,11.085,11.27,10.79,10.9,966723,11.085,11.27,10.79,10.9,966723,0.0,1.0
2024-11-22,11.32,11.62,11.15,11.2,1305965,11.32,11.62,11.15,11.2,1305965,0.0,1.0
2024-11-25,11.21,11.74,11.2,11.39,1011771,11.21,11.74,11.2,11.39,1011771,0.0,1.0
2024-11-26,10.67,11.24,10.515,11.2,807462,10.67,11.24,10.515,11.2,807462,0.0,1.0
2024-11-27,10.82,11.1,10.77,10.77,758934,10.82,11.1,10.77,10.77,758934,0.0,1.0
2024-11-29,10.8,11.0,10.63,10.83,369815,10.8,11.0,10.63,10.83,369815,0.0,1.0
2024-12-02,11.36,11.5,10.66,10.82,1605125,11.36,11.5,10.66,10.82,1605125,0.0,1.0
2024-12-03,10.64,11.49,10.63,11.33,816557,10.64,11.49,10.63,11.33,816557,0.0,1.0
2024-12-04,10.45,10.7,10.21,10.6,775841,10.45,10.7,10.21,10.6,775841,0.0,1.0
2024-12-05,10.39,10.485,10.18,10.48,1011297,10.39,10.485,10.18,10.48,1011297,0.0,1.0
2024-12-06,10.58,10.73,10.4,10.48,1274844,10.58,10.73,10.4,10.48,1274844,0.0,1.0
2024-12-09,10.96,11.54,10.625,10.68,1388283,10.96,11.54,10.625,10.68,1388283,0.0,1.0
2024-12-10,10.77,11.09,10.65,11.02,925196,10.77,11.09,10.65,11.02,925196,0.0,1.0
2024-12-11,10.89,10.9243,10.56,10.77,662594,10.89,10.9243,10.56,10.77,662594,0.0,1.0
2024-12-12,10.89,11.0,10.46,10.89,837769,10.89,11.0,10.46,10.89,837769,0.0,1.0
2024-12-13,10.71,10.9,10.445,10.83,702408,10.71,10.9,10.445,10.83,702408,0.0,1.0
2024-12-16,10.3,10.53,10.24,10.53,753399,10.3,10.53,10.24,10.53,753399,0.0,1.0
2024-12-17,10.88,11.11,10.11,10.24,1613162,10.88,11.11,10.11,10.24,1613162,0.0,1.0
2024-12-18,9.92,10.98,9.8407,10.88,1660692,9.92,10.98,9.8407,10.88,1660692,0.0,1.0
2024-12-19,9.22,10.03,9.17,9.92,1507418,9.22,10.03,9.17,9.92,1507418,0.0,1.0
2024-12-20,9.38,9.48,9.12,9.15,2503876,9.38,9.48,9.12,9.15,2503876,0.0,1.0
2024-12-23,9.13,9.51,9.13,9.38,881480,9.13,9.51,9.13,9.38,881480,0.0,1.0
2024-12-24,9.21,9.25,8.96,9.09,489885,9.21,9.25,8.96,9.09,489885,0.0,1.0
2024-12-26,9.32,9.43,8.99,9.22,885417,9.32,9.43,8.99,9.22,885417,0.0,1.0
2024-12-27,9.08,9.4961,9.0,9.28,1322227,9.08,9.4961,9.0,9.28,1322227,0.0,1.0
2024-12-30,8.91,9.19,8.81,9.1,1206879,8.91,9.19,8.81,9.1,1206879,0.0,1.0
2024-12-31,9.48,9.7,9.0,9.0,1865878,9.48,9.7,9.0,9.0,1865878,0.0,1.0
2025-01-02,9.915,10.04,9.585,9.62,1075174,9.915,10.04,9.585,9.62,1075174,0.0,1.0
2025-01-03,9.64,10.11,9.615,10.0,863191,9.64,10.11,9.615,10.0,863191,0.0,1.0
2025-01-06,10.04,10.35,9.76,9.76,1294927,10.04,10.35,9.76,9.76,1294927,0.0,1.0
2025-01-07,10.09,10.37,9.955,10.07,1338355,10.09,10.37,9.955,10.07,1338355,0.0,1.0
2025-01-08,10.0,10.12,9.79,9.88,1774099,10.0,10.12,9.79,9.88,1774099,0.0,1.0
2025-01-10,9.64,10.0364,9.2,10.03,2025924,9.64,10.0364,9.2,10.03,2025924,0.0,1.0
2025-01-13,9.47,9.74,9.3,9.63,1164808,9.47,9.74,9.3,9.63,1164808,0.0,1.0
2025-01-14,9.15,9.625,9.03,9.48,1165660,9.15,9.625,9.03,9.48,1165660,0.0,1.0
2025-01-15,9.65,9.68,9.22,9.39,1124327,9.65,9.68,9.22,9.39,1124327,0.0,1.0
2025-01-16,10.02,10.285,9.67,9.76,1749917,10.02,10.285,9.67,9.76,1749917,0.0,1.0
2025-01-17,10.26,10.45,9.84,10.05,2538998,10.26,10.45,9.84,10.05,2538998,0.0,1.0
2025-01-21,9.9,10.17,9.64,10.11,1204479,9.9,10.17,9.64,10.11,1204479,0.0,1.0
2025-01-22,9.24,9.86,9.225,9.69,1515050,9.24,9.86,9.225,9.69,1515050,0.0,1.0
2025-01-23,9.51,9.54,9.18,9.19,1181143,9.51,9.54,9.18,9.19,1181143,0.0,1.0
2025-01-24,9.37,9.635,9.295,9.51,669854,9.37,9.635,9.295,9.51,669854,0.0,1.0
2025-01-27,9.54,9.78,9.36,9.45,1188832,9.54,9.78,9.36,9.45,1188832,0.0,1.0
2025-01-28,8.93,9.51,8.895,9.49,1018620,8.93,9.51,8.895,9.49,1018620,0.0,1.0
2025-01-29,8.98,9.04,8.65,8.84,1016913,8.98,9.04,8.65,8.84,1016913,0.0,1.0
2025-01-30,8.85,9.04,8.76,9.04,1016040,8.85,9.04,8.76,9.04,1016040,0.0,1.0
2025-01-31,8.93,9.24,8.8,8.92,1694460,8.93,9.24,8.8,8.92,1694460,0.0,1.0
2025-02-03,8.63,8.875,8.4825,8.7,1220690,8.63,8.875,8.4825,8.7,1220690,0.0,1.0
2025-02-04,8.69,8.815,8.415,8.57,953167,8.69,8.815,8.415,8.57,953167,0.0,1.0
2025-02-05,8.45,8.79,8.41,8.74,944659,8.45,8.79,8.41,8.74,944659,0.0,1.0
2025-02-06,8.29,8.64,8.24,8.57,1330122,8.29,8.64,8.24,8.57,1330122,0.0,1.0
2025-02-07,6.6,7.52,6.23,7.16,7079405,6.6,7.52,6.23,7.16,7079405,0.0,1.0
2025-02-10,6.505,7.11,6.34,6.78,4141796,6.505,7.11,6.34,6.78,4141796,0.0,1.0
2025-02-11,6.2,6.6675,6.104,6.42,2690642,6.2,6.6675,6.104,6.42,2690642,0.0,1.0
2025-02-12,6.23,6.53,5.98,6.13,2240542,6.23,6.53,5.98,6.13,2240542,0.0,1.0
2025-02-13,6.54,7.07,5.96,6.16,4375072,6.54,7.07,5.96,6.16,4375072,0.0,1.0
2025-02-14,6.67,6.76,6.25,6.57,2115403,6.67,6.76,6.25,6.57,2115403,0.0,1.0
2025-02-18,6.47,7.0,6.46,6.62,1929566,6.47,7.0,6.46,6.62,1929566,0.0,1.0
2025-02-19,6.59,6.715,6.4,6.45,1515957,6.59,6.715,6.4,6.45,1515957,0.0,1.0
2025-02-20,6.2,6.6892,6.18,6.61,1884269,6.2,6.6892,6.18,6.61,1884269,0.0,1.0
2025-02-21,6.18,6.55,5.955,6.26,2495349,6.18,6.55,5.955,6.26,2495349,0.0,1.0
2025-02-24,6.41,6.67,6.18,6.24,1481719,6.41,6.67,6.18,6.24,1481719,0.0,1.0
2025-02-25,5.99,6.45,5.821,6.45,2258105,5.99,6.45,5.821,6.45,2258105,0.0,1.0
2025-02-26,5.93,6.16,5.8,5.96,1925733,5.93,6.16,5.8,5.96,1925733,0.0,1.0
2025-02-27,5.78,5.96,5.76,5.83,1568212,5.78,5.96,5.76,5.83,1568212,0.0,1.0
2025-02-28,5.87,5.94,5.62,5.89,1737692,5.87,5.94,5.62,5.89,1737692,0.0,1.0
2025-03-03,5.41,6.07,5.39,5.98,2875740,5.41,6.07,5.39,5.98,2875740,0.0,1.0
2025-03-04,5.0,5.19,4.87,5.11,3090799,5.0,5.19,4.87,5.11,3090799,0.0,1.0
2025-03-05,5.55,5.615,4.95,5.04,2323210,5.55,5.615,4.95,5.04,2323210,0.0,1.0
2025-03-06,5.9,5.93,5.32,5.45,1943748,5.9,5.93,5.32,5.45,1943748,0.0,1.0
2025-03-07,5.74,6.24,5.74,5.94,2016413,5.74,6.24,5.74,5.94,2016413,0.0,1.0
2025-03-10,5.48,6.09,5.46,5.72,2427379,5.48,6.09,5.46,5.72,2427379,0.0,1.0
2025-03-11,5.12,5.32,4.78,5.21,3219265,5.12,5.32,4.78,5.21,3219265,0.0,1.0
2025-03-12,5.015,5.325,4.965,5.17,2108743,5.015,5.325,4.965,5.17,2108743,0.0,1.0
2025-03-13,5.08,5.195,4.91,5.02,1628835,5.08,5.195,4.91,5.02,1628835,0.0,1.0
2025-03-14,5.16,5.215,5.01,5.13,1500593,5.16,5.215,5.01,5.13,1500593,0.0,1.0
2025-03-17,5.6,5.7,5.16,5.2,1768705,5.6,5.7,5.16,5.2,1768705,0.0,1.0
2025-03-18,5.21,5.62,5.135,5.6,1983780,5.21,5.62,5.135,5.6,1983780,0.0,1.0
2025-03-19,5.28,5.34,5.09,5.22,1430438,5.28,5.34,5.09,5.22,1430438,0.0,1.0
2025-03-20,5.26,5.46,5.17,5.26,1388335,5.26,5.46,5.17,5.26,1388335,0.0,1.0
2025-03-21,5.33,5.36,5.09,5.21,14644517,5.33,5.36,5.09,5.21,14644517,0.0,1.0
2025-03-24,5.06,5.515,5.02,5.41,1690814,5.06,5.515,5.02,5.41,1690814,0.0,1.0
2025-03-25,5.05,5.31,5.02,5.06,1645431,5.05,5.31,5.02,5.06,1645431,0.0,1.0
2025-03-26,5.09,5.22,4.98,5.08,1391879,5.09,5.22,4.98,5.08,1391879,0.0,1.0
2025-03-27,5.4,5.54,4.99,5.11,1622699,5.4,5.54,4.99,5.11,1622699,0.0,1.0
2025-03-28,4.86,5.4,4.74,5.34,1755820,4.86,5.4,4.74,5.34,1755820,0.0,1.0
2025-03-31,4.85,4.93,4.64,4.75,1433475,4.85,4.93,4.64,4.75,1433475,0.0,1.0
2025-04-01,4.85,4.9,4.62,4.81,1017444,4.85,4.9,4.62,4.81,1017444,0.0,1.0
2025-04-02,5.01,5.04,4.71,4.94,750197,5.01,5.04,4.71,4.94,750197,0.0,1.0
2025-04-03,4.35,4.725,4.31,4.66,1780373,4.35,4.725,4.31,4.66,1780373,0.0,1.0
2025-04-04,4.09,4.2048,3.75,4.08,2530597,4.09,4.2048,3.75,4.08,2530597,0.0,1.0
2025-04-07,3.89,4.31,3.7001,3.81,2554001,3.89,4.31,3.7001,3.81,2554001,0.0,1.0
2025-04-08,3.57,3.98,3.47,3.94,2761198,3.57,3.98,3.47,3.94,2761198,0.0,1.0
2025-04-09,4.06,4.09,3.26,3.51,3665814,4.06,4.09,3.26,3.51,3665814,0.0,1.0
2025-04-10,3.95,3.975,3.64,3.91,1918627,3.95,3.975,3.64,3.91,1918627,0.0,1.0
2025-04-11,3.78,3.975,3.68,3.95,1523506,3.78,3.975,3.68,3.95,1523506,0.0,1.0
2025-04-14,3.86,3.99,3.705,3.83,1272117,3.86,3.99,3.705,3.83,1272117,0.0,1.0
2025-04-15,3.62,3.97,3.575,3.79,2929661,3.62,3.97,3.575,3.79,2929661,0.0,1.0
2025-04-16,3.48,3.67,3.41,3.58,2203717,3.48,3.67,3.41,3.58,2203717,0.0,1.0
2025-04-17,3.4,3.625,3.335,3.48,2107538,3.4,3.625,3.335,3.48,2107538,0.0,1.0
2025-04-21,3.3,3.35,3.14,3.33,1956793,3.3,3.35,3.14,3.33,1956793,0.0,1.0
2025-04-22,3.505,3.62,3.34,3.34,1772115,3.505,3.62,3.34,3.34,1772115,0.0,1.0
2025-04-23,3.41,3.67,3.325,3.63,1446674,3.41,3.67,3.325,3.63,1446674,0.0,1.0
2025-04-24,3.58,3.6382,3.35,3.4,2647458,3.58,3.6382,3.35,3.4,2647458,0.0,1.0
2025-04-25,3.58,3.64,3.4349,3.58,906871,3.58,3.64,3.4349,3.58,906871,0.0,1.0
2025-04-28,3.7,3.845,3.6,3.6,1431508,3.7,3.845,3.6,3.6,1431508,0.0,1.0
2025-04-29,3.71,3.74,3.565,3.68,1113697,3.71,3.74,3.565,3.68,1113697,0.0,1.0
2025-04-30,3.58,3.67,3.52,3.65,989051,3.58,3.67,3.52,3.65,989051,0.0,1.0
2025-05-01,3.69,3.72,3.57,3.57,1117980,3.69,3.72,3.57,3.57,1117980,0.0,1.0
2025-05-02,3.81,3.875,3.64,3.74,910570,3.81,3.875,3.64,3.74,910570,0.0,1.0
2025-05-05,3.7,3.855,3.68,3.77,1299659,3.7,3.855,3.68,3.77,1299659,0.0,1.0
2025-05-06,3.66,3.8,3.65,3.68,1090082,3.66,3.8,3.65,3.68,1090082,0.0,1.0
2025-05-07,3.77,3.785,3.635,3.69,1312244,3.77,3.785,3.635,3.69,1312244,0.0,1.0
2025-05-08,3.835,3.89,3.385,3.76,2301258,3.835,3.89,3.385,3.76,2301258,0.0,1.0
2025-05-09,4.07,4.25,3.93,3.93,1650447,4.07,4.25,3.93,3.93,1650447,0.0,1.0
2025-05-12,4.65,4.715,4.36,4.48,2076512,4.65,4.715,4.36,4.48,2076512,0.0,1.0
2025-05-13,5.09,5.48,4.61,4.67,2982074,5.09,5.48,4.61,4.67,2982074,0.0,1.0
2025-05-14,5.13,5.135,4.755,5.04,2486761,5.13,5.135,4.755,5.04,2486761,0.0,1.0
2025-05-15,5.05,5.12,4.88,5.11,2890814,5.05,5.12,4.88,5.11,2890814,0.0,1.0
2025-05-16,5.23,5.26,4.96,5.07,1613496,5.23,5.26,4.96,5.07,1613496,0.0,1.0
2025-05-19,4.79,5.08,4.785,5.08,1688735,4.79,5.08,4.785,5.08,1688735,0.0,1.0
2025-05-20,4.71,4.81,4.615,4.75,1462201,4.71,4.81,4.615,4.75,1462201,0.0,1.0
2025-05-21,4.37,4.61,4.36,4.58,1379703,4.37,4.61,4.36,4.58,1379703,0.0,1.0
2025-05-22,4.43,4.615,4.23,4.31,1425841,4.43,4.615,4.23,4.31,1425841,0.0,1.0
2025-05-23,4.21,4.37,4.17,4.28,1139357,4.21,4.37,4.17,4.28,1139357,0.0,1.0
2025-05-27,4.37,4.405,4.185,4.27,1134209,4.37,4.405,4.185,4.27,1134209,0.0,1.0
2025-05-28,4.25,4.42,4.215,4.36,752721,4.25,4.42,4.215,4.36,752721,0.0,1.0
2025-05-29,4.14,4.4,4.095,4.29,1027322,4.14,4.4,4.095,4.29,1027322,0.0,1.0
2025-05-30,4.16,4.28,4.01,4.1,2813541,4.16,4.28,4.01,4.1,2813541,0.0,1.0
2025-06-02,4.16,4.25,4.01,4.19,1328865,4.16,4.25,4.01,4.19,1328865,0.0,1.0
2025-06-03,4.23,4.41,4.03,4.16,1139102,4.23,4.41,4.03,4.16,1139102,0.0,1.0
2025-06-04,4.06,4.27,4.005,4.2,1187208,4.06,4.27,4.005,4.2,1187208,0.0,1.0
2025-06-05,4.04,4.165,3.97,4.06,988782,4.04,4.165,3.97,4.06,988782,0.0,1.0
2025-06-06,4.17,4.315,4.08,4.15,953488,4.17,4.315,4.08,4.15,953488,0.0,1.0
2025-06-09,4.25,4.3,4.1113,4.2,1128082,4.25,4.3,4.1113,4.2,1128082,0.0,1.0
2025-06-10,4.59,4.61,4.25,4.3,1447252,4.59,4.61,4.25,4.3,1447252,0.0,1.0
2025-06-11,4.59,4.68,4.48,4.67,1142993,4.59,4.68,4.48,4.67,1142993,0.0,1.0
2025-06-12,4.65,4.69,4.44,4.54,1139444,4.65,4.69,4.44,4.54,1139444,0.0,1.0
2025-06-13,5.58,5.66,4.625,4.75,6423045,5.58,5.66,4.625,4.75,6423045,0.0,1.0
2025-06-16,5.81,5.965,5.35,5.655,2949731,5.81,5.965,5.35,5.655,2949731,0.0,1.0
2025-06-17,5.775,5.835,5.61,5.79,1742729,5.775,5.835,5.61,5.79,1742729,0.0,1.0
2025-06-18,5.65,5.95,5.63,5.75,2077734,5.65,5.95,5.63,5.75,2077734,0.0,1.0
2025-06-20,5.67,5.83,5.535,5.66,3721897,5.67,5.83,5.535,5.66,3721897,0.0,1.0
2025-06-23,5.57,5.8096,5.37,5.68,1501394,5.57,5.8096,5.37,5.68,1501394,0.0,1.0
2025-06-24,5.67,5.715,5.4143,5.49,1269986,5.67,5.715,5.4143,5.49,1269986,0.0,1.0
2025-06-25,5.77,5.88,5.605,5.7,968898,5.77,5.88,5.605,5.7,968898,0.0,1.0
2025-06-26,5.69,5.85,5.68,5.79,856283,5.69,5.85,5.68,5.79,856283,0.0,1.0
2025-06-27,5.94,5.94,5.6,5.71,3359953,5.94,5.94,5.6,5.71,3359953,0.0,1.0
2025-06-30,6.03,6.295,5.85,5.96,2163823,6.03,6.295,5.85,5.96,2163823,0.0,1.0
2025-07-01,6.225,6.51,5.91,6.06,1574642,6.225,6.51,5.91,6.06,1574642,0.0,1.0
2025-07-02,6.53,6.715,6.25,6.3,1550832,6.53,6.715,6.25,6.3,1550832,0.0,1.0
2025-07-03,6.98,7.045,6.56,6.57,1326173,6.98,7.045,6.56,6.57,1326173,0.0,1.0
2025-07-07,7.0,7.23,6.785,7.03,2925245,7.0,7.23,6.785,7.03,2925245,0.0,1.0
2025-07-08,7.17,7.27,6.8754,6.97,1517665,7.17,7.27,6.8754,6.97,1517665,0.0,1.0
2025-07-09,7.22,7.31,6.97,7.2,1143306,7.22,7.31,6.97,7.2,1143306,0.0,1.0
2025-07-10,7.66,7.765,7.335,7.36,1463748,7.66,7.765,7.335,7.36,1463748,0.0,1.0
2025-07-11,8.01,8.075,7.6049,7.66,2365901,8.01,8.075,7.6049,7.66,2365901,0.0,1.0
2025-07-14,7.92,7.998,7.66,7.95,1445335,7.92,7.998,7.66,7.95,1445335,0.0,1.0
2025-07-15,7.89,8.1153,7.835,7.93,1355242,7.89,8.1153,7.835,7.93,1355242,0.0,1.0
2025-07-16,7.775,8.08,7.545,7.97,1317529,7.775,8.08,7.545,7.97,1317529,0.0,1.0
2025-07-17,7.885,7.97,7.68,7.73,1156945,7.885,7.97,7.68,7.73,1156945,0.0,1.0
2025-07-18,7.96,8.335,7.93,8.0,1485320,7.96,8.335,7.93,8.0,1485320,0.0,1.0
2025-07-21,8.18,8.36,7.9456,8.01,1226814,8.18,8.36,7.9456,8.01,1226814,0.0,1.0
2025-07-22,8.25,8.4692,8.07,8.07,1665881,8.25,8.4692,8.07,8.07,1665881,0.0,1.0
2025-07-23,8.38,8.555,8.1692,8.3,2042875,8.38,8.555,8.1692,8.3,2042875,0.0,1.0
2025-07-24,8.07,8.34,7.95,8.32,1076264,8.07,8.34,7.95,8.32,1076264,0.0,1.0
2025-07-25,8.3,8.32,7.92,8.11,802379,8.3,8.32,7.92,8.11,802379,0.0,1.0
2025-07-28,8.55,8.625,8.1871,8.29,1013021,8.55,8.625,8.1871,8.29,1013021,0.0,1.0
2025-07-29,8.59,8.6453,8.255,8.56,1271865,8.59,8.6453,8.255,8.56,1271865,0.0,1.0
2025-07-30,8.53,8.75,8.4,8.55,1020828,8.53,8.75,8.4,8.55,1020828,0.0,1.0
2025-07-31,8.27,8.444,8.13,8.39,797948,8.27,8.444,8.13,8.39,797948,0.0,1.0
2025-08-01,7.88,8.11,7.725,8.1,1205185,7.88,8.11,7.725,8.1,1205185,0.0,1.0
2025-08-04,7.54,8.01,7.48,8.0,1296754,7.54,8.01,7.48,8.0,1296754,0.0,1.0
2025-08-05,7.745,7.855,7.4107,7.59,1468507,7.745,7.855,7.4107,7.59,1468507,0.0,1.0
2025-08-06,7.34,7.79,7.32,7.75,1249559,7.34,7.79,7.32,7.75,1249559,0.0,1.0
2025-08-07,7.31,7.6,7.23,7.262,958922,7.31,7.6,7.23,7.262,958922,0.0,1.0
2025-08-08,7.4,7.43,7.075,7.295,1372930,7.4,7.43,7.075,7.295,1372930,0.0,1.0
2025-08-11,8.835,9.18,8.115,8.115,3846162,8.835,9.18,8.115,8.115,3846162,0.0,1.0
2025-08-12,8.82,9.11,8.565,8.9,2903357,8.82,9.11,8.565,8.9,2903357,0.0,1.0
2025-08-13,9.21,9.435,8.81,8.9,2580797,9.21,9.435,8.81,8.9,2580797,0.0,1.0
2025-08-14,8.66,9.175,8.275,8.62,2493018,8.66,9.175,8.275,8.62,2493018,0.0,1.0
2025-08-15,8.44,8.73,8.27,8.445,1044994,8.44,8.73,8.27,8.445,1044994,0.0,1.0
2025-08-18,8.33,8.645,8.29,8.46,1608510,8.33,8.645,8.29,8.46,1608510,0.0,1.0
2025-08-19,8.34,8.63,8.285,8.36,992790,8.34,8.63,8.285,8.36,992790,0.0,1.0
2025-08-20,7.62,8.32,7.6,8.17,1903641,7.62,8.32,7.6,8.17,1903641,0.0,1.0
2025-08-21,8.15,8.285,7.53,7.55,1894443,8.15,8.285,7.53,7.55,1894443,0.0,1.0
2025-08-22,8.93,8.93,8.16,8.28,2119482,8.93,8.93,8.16,8.28,2119482,0.0,1.0
2025-08-25,9.41,9.655,8.855,8.94,2290505,9.41,9.655,8.855,8.94,2290505,0.0,1.0
2025-08-26,10.11,10.16,9.41,9.44,2963211,10.11,10.16,9.41,9.44,2963211,0.0,1.0
2025-08-27,9.95,10.375,9.84,10.05,2190599,9.95,10.375,9.84,10.05,2190599,0.0,1.0
2025-08-28,11.1,11.75,10.6628,11.61,3946300,11.1,11.75,10.6628,11.61,3946300,0.0,1.0
2025-08-29,11.11,11.245,10.855,11.06,2692460,11.11,11.245,10.855,11.06,2692460,0.0,1.0
2025-09-02,11.01,11.275,10.68,11.06,2455888,11.01,11.275,10.68,11.06,2455888,0.0,1.0
2025-09-03,10.8,11.12,10.79,10.98,2290177,10.8,11.12,10.79,10.98,2290177,0.0,1.0
2025-09-04,11.15,11.265,10.65,10.73,2466152,11.15,11.265,10.65,10.73,2466152,0.0,1.0
2025-09-05,10.64,11.202,10.62,11.18,2234708,10.64,11.202,10.62,11.18,2234708,0.0,1.0
2025-09-08,10.1,10.71,9.88,10.64,2296619,10.1,10.71,9.88,10.64,2296619,0.0,1.0
2025-09-09,10.02,10.515,10.0,10.29,1936097,10.02,10.515,10.0,10.29,1936097,0.0,1.0
2025-09-10,9.68,10.085,9.565,10.02,2338113,9.68,10.085,9.565,10.02,2338113,0.0,1.0
2025-09-11,9.77,10.0835,9.61,9.68,2005009,9.77,10.0835,9.61,9.68,2005009,0.0,1.0
2025-09-12,9.63,9.845,9.5,9.75,1104251,9.63,9.845,9.5,9.75,1104251,0.0,1.0
2025-09-15,9.88,10.17,9.8,9.9,1558201,9.88,10.17,9.8,9.9,1558201,0.0,1.0
2025-09-16,10.32,10.44,9.92,9.99,2895164,10.32,10.44,9.92,9.99,2895164,0.0,1.0
2025-09-17,9.61,10.625,9.59,10.44,2248697,9.61,10.625,9.59,10.44,2248697,0.0,1.0
2025-09-18,10.28,11.13,9.98,10.03,3864276,10.28,11.13,9.98,10.03,3864276,0.0,1.0
2025-09-19,9.65,10.27,9.5711,10.21,5857876,9.65,10.27,9.5711,10.21,5857876,0.0,1.0
2025-09-22,9.37,9.655,9.3,9.54,2591606,9.37,9.655,9.3,9.54,2591606,0.0,1.0
2025-09-23,9.26,9.555,9.25,9.33,2110165,9.26,9.555,9.25,9.33,2110165,0.0,1.0
2025-09-24,9.64,9.925,9.34,9.4,1692923,9.64,9.925,9.34,9.4,1692923,0.0,1.0
2025-09-25,9.19,9.58,9.11,9.42,1297451,9.19,9.58,9.11,9.42,1297451,0.0,1.0
2025-09-26,9.21,9.46,9.07,9.07,3440987,9.21,9.46,9.07,9.07,3440987,0.0,1.0
2025-09-29,9.15,9.3799,8.98,9.3,952276,9.15,9.3799,8.98,9.3,952276,0.0,1.0
2025-09-30,8.79,9.235,8.65,9.08,1884346,8.79,9.235,8.65,9.08,1884346,0.0,1.0
2025-10-01,9.02,9.145,8.68,8.79,2463236,9.02,9.145,8.68,8.79,2463236,0.0,1.0
2025-10-02,9.19,9.2,8.99,9.12,943404,9.19,9.2,8.99,9.12,943404,0.0,1.0
2025-10-03,9.65,9.87,9.2644,9.37,1584045,9.65,9.87,9.2644,9.37,1584045,0.0,1.0
2025-10-06,10.03,10.4694,9.98,10.14,1838112,10.03,10.4694,9.98,10.14,1838112,0.0,1.0
2025-10-07,10.0,10.295,9.67,10.26,1815450,10.0,10.295,9.67,10.26,1815450,0.0,1.0
2025-10-08,10.28,10.58,10.02,10.03,2307316,10.28,10.58,10.02,10.03,2307316,0.0,1.0
2025-10-09,9.49,10.31,9.45,10.23,1553540,9.49,10.31,9.45,10.23,1553540,0.0,1.0
2025-10-10,9.08,9.73,8.925,9.37,2289578,9.08,9.73,8.925,9.37,2289578,0.0,1.0
2025-10-13,9.96,9.97,9.3007,9.34,1330353,9.96,9.97,9.3007,9.34,1330353,0.0,1.0
2025-10-14,11.16,11.18,9.81,9.81,2993172,11.16,11.18,9.81,9.81,2993172,0.0,1.0
2025-10-15,11.82,12.31,11.5001,11.67,3562556,11.82,12.31,11.5001,11.67,3562556,0.0,1.0
2025-10-16,11.32,12.1499,11.215,12.0,1981674,11.32,12.1499,11.215,12.0,1981674,0.0,1.0
2025-10-17,11.17,11.37,10.895,11.13,1619246,11.17,11.37,10.895,11.13,1619246,0.0,1.0
2025-10-20,11.59,11.615,11.1,11.17,1308017,11.59,11.615,11.1,11.17,1308017,0.0,1.0
2025-10-21,10.48,11.54,10.33,11.54,1666716,10.48,11.54,10.33,11.54,1666716,0.0,1.0
2025-10-22,9.69,9.875,9.1801,9.875,12059357,9.69,9.875,9.1801,9.875,12059357,0.0,1.0
2025-10-23,10.555,10.58,9.86,9.86,3917382,10.555,10.58,9.86,9.86,3917382,0.0,1.0
2025-10-24,11.15,11.35,10.74,10.78,3006630,11.15,11.35,10.74,10.78,3006630,0.0,1.0
2025-10-27,10.63,11.37,10.5977,11.33,2995121,10.63,11.37,10.5977,11.33,2995121,0.0,1.0
2025-10-28,10.34,10.745,10.32,10.59,1747978,10.34,10.745,10.32,10.59,1747978,0.0,1.0
2025-10-29,10.31,10.59,10.205,10.34,1623470,10.31,10.59,10.205,10.34,1623470,0.0,1.0
2025-10-30,9.89,10.38,9.88,10.25,1186425,9.89,10.38,9.88,10.25,1186425,0.0,1.0
2025-10-31,10.28,10.285,9.84,9.935,1327957,10.28,10.285,9.84,9.935,1327957,0.0,1.0
2025-11-03,10.45,10.475,10.02,10.26,2166938,10.45,10.475,10.02,10.26,2166938,0.0,1.0
2025-11-04,10.02,10.38,9.975,10.2,2598710,10.02,10.38,9.975,10.2,2598710,0.0,1.0
2025-11-05,11.28,11.865,10.762,11.4,4387113,11.28,11.865,10.762,11.4,4387113,0.0,1.0
2025-11-06,9.62,11.24,9.575,11.17,3306548,9.62,11.24,9.575,11.17,3306548,0.0,1.0
2025-11-07,10.11,10.15,9.42,9.51,2489856,10.11,10.15,9.42,9.51,2489856,0.0,1.0
2025-11-10,9.77,10.44,9.73,10.44,2591500,9.77,10.44,9.73,10.44,2591500,0.0,1.0
2025-11-11,10.29,10.3,9.7,9.83,2091918,10.29,10.3,9.7,9.83,2091918,0.0,1.0
2025-11-12,9.77,10.48,9.661,10.33,1287200,9.77,10.48,9.661,10.33,1287200,0.0,1.0
2025-11-13,9.5,9.8,9.31,9.67,1447638,9.5,9.8,9.31,9.67,1447638,0.0,1.0
2025-11-14,9.69,9.885,9.29,9.43,1756539,9.69,9.885,9.29,9.43,1756539,0.0,1.0
2025-11-17,10.09,10.62,9.5938,9.63,2821664,10.09,10.62,9.5938,9.63,2821664,0.0,1.0
2025-11-18,10.43,10.505,9.75,9.95,1678972,10.43,10.505,9.75,9.95,1678972,0.0,1.0
2025-11-19,10.04,10.3399,9.61,10.3,1780738,10.04,10.3399,9.61,10.3,1780738,0.0,1.0
2025-11-20,9.91,10.325,9.75,10.17,1766848,9.91,10.325,9.75,10.17,1766848,0.0,1.0
2025-11-21,9.81,10.125,9.67,9.89,1431149,9.81,10.125,9.67,9.89,1431149,0.0,1.0
2025-11-24,9.71,9.94,9.6,9.94,1344338,9.71,9.94,9.6,9.94,1344338,0.0,1.0
2025-11-25,10.15,10.165,9.53,9.66,1101702,10.15,10.165,9.53,9.66,1101702,0.0,1.0
2025-11-26,9.99,10.21,9.81,10.09,1024880,9.99,10.21,9.81,10.09,1024880,0.0,1.0