date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-24,9.6,9.95,9.02,9.3,21000,1008.0,1044.75,947.099999999999,976.499999999999,200,0.0,1.0
2005-03-28,10.25,11.0,10.0,10.0,52500,1076.25,1155.0,1050.0,1050.0,500,0.0,1.0
2005-03-29,9.831,10.58,9.52,10.34,10500,1032.255,1110.9,999.599999999999,1085.7,100,0.0,1.0
2005-03-30,10.0,10.18,9.93,9.999,9900,1050.0,1068.9,1042.65,1049.895,94.2857142857143,0.0,1.0
2005-03-31,10.03,10.25,9.95,10.25,10500,1053.15,1076.25,1044.75,1076.25,100,0.0,1.0
2005-04-01,10.45,10.45,9.81,10.0,21000,1097.25,1097.25,1030.05,1050.0,200,0.0,1.0
2005-04-04,10.29,10.45,10.05,10.45,7800,1080.45,1097.25,1055.25,1097.25,74.2857142857143,0.0,1.0
2005-04-05,11.0,11.701,10.25,10.25,31500,1155.0,1228.605,1076.25,1076.25,300,0.0,1.0
2005-04-06,12.7,13.5,11.25,11.3,73500,1333.5,1417.5,1181.25,1186.5,700,0.0,1.0
2005-04-07,12.94,13.48,12.6,13.0,63000,1358.7,1415.4,1323.0,1365.0,600,0.0,1.0
2005-04-08,12.2,12.72,12.0,12.0,31500,1281.0,1335.6,1260.0,1260.0,300,0.0,1.0
2005-04-11,11.29,11.74,10.9,11.3,31500,1185.45,1232.7,1144.5,1186.5,300,0.0,1.0
2005-04-12,10.65,11.36,10.61,11.29,31500,1118.25,1192.8,1114.05,1185.45,300,0.0,1.0
2005-04-13,10.28,11.4,10.05,10.09,31500,1079.4,1197.0,1055.25,1059.45,300,0.0,1.0
2005-04-14,10.85,11.47,10.11,10.85,21000,1139.25,1204.35,1061.55,1139.25,200,0.0,1.0
2005-04-15,10.83,11.15,10.71,10.99,31500,1137.15,1170.75,1124.55,1153.95,300,0.0,1.0
2005-04-18,10.01,10.699,10.0,10.699,10500,1051.05,1123.395,1050.0,1123.395,100,0.0,1.0
2005-04-19,10.476,10.99,10.11,10.99,8100,1099.98,1153.95,1061.55,1153.95,77.1428571428572,0.0,1.0
2005-04-20,10.319,10.749,10.11,10.749,9100,1083.495,1128.645,1061.55,1128.645,86.6666666666667,0.0,1.0
2005-04-21,9.26,10.1,9.25,10.1,21000,972.299999999999,1060.5,971.249999999999,1060.5,200,0.0,1.0
2005-04-22,9.44,9.86,9.05,9.86,42000,991.199999999999,1035.3,950.249999999999,1035.3,400,0.0,1.0
2005-04-25,9.0,9.35,8.64,9.236,21000,944.999999999999,981.749999999999,907.199999999999,969.779999999999,200,0.0,1.0
2005-04-26,8.62,8.9,7.06,8.06,31500,905.099999999999,934.499999999999,741.299999999999,846.299999999999,300,0.0,1.0
2005-04-27,8.6,8.85,7.36,7.36,21000,902.999999999999,929.249999999999,772.799999999999,772.799999999999,200,0.0,1.0
2005-04-28,8.58,8.8,8.23,8.8,6300,900.899999999999,923.999999999999,864.149999999999,923.999999999999,60.0000000000001,0.0,1.0
2005-04-29,8.67,8.8,8.06,8.8,10500,910.349999999999,923.999999999999,846.299999999999,923.999999999999,100,0.0,1.0
2005-05-02,8.9,8.95,8.67,8.67,10500,934.499999999999,939.749999999999,910.349999999999,910.349999999999,100,0.0,1.0
2005-05-03,9.14,9.3,8.5,9.3,21000,959.699999999999,976.499999999999,892.499999999999,976.499999999999,200,0.0,1.0
2005-05-04,9.49,9.499,8.88,8.959,10500,996.449999999999,997.394999999999,932.399999999999,940.694999999999,100,0.0,1.0
2005-05-05,9.75,9.75,9.102,9.71,10500,1023.75,1023.75,955.709999999999,1019.55,100,0.0,1.0
2005-05-06,9.91,10.0,9.431,9.75,10500,1040.55,1050.0,990.254999999999,1023.75,100,0.0,1.0
2005-05-09,10.0,10.07,9.95,10.0,10500,1050.0,1057.35,1044.75,1050.0,100,0.0,1.0
2005-05-10,10.24,10.24,9.87,10.04,21000,1075.2,1075.2,1036.35,1054.2,200,0.0,1.0
2005-05-11,10.1,10.18,9.901,10.18,8900,1060.5,1068.9,1039.605,1068.9,84.7619047619048,0.0,1.0
2005-05-12,10.5,10.98,9.77,10.31,31500,1102.5,1152.9,1025.85,1082.55,300,0.0,1.0
2005-05-13,10.6,10.75,10.12,10.75,21000,1113.0,1128.75,1062.6,1128.75,200,0.0,1.0
2005-05-16,10.95,10.98,10.45,10.75,21000,1149.75,1152.9,1097.25,1128.75,200,0.0,1.0
2005-05-17,10.74,10.99,10.73,10.95,10500,1127.7,1153.95,1126.65,1149.75,100,0.0,1.0
2005-05-18,10.449,10.75,9.77,10.75,10500,1097.145,1128.75,1025.85,1128.75,100,0.0,1.0
2005-05-19,9.99,10.24,9.95,10.24,8800,1048.95,1075.2,1044.75,1075.2,83.8095238095238,0.0,1.0
2005-05-20,10.0,10.05,9.95,9.95,10500,1050.0,1055.25,1044.75,1044.75,100,0.0,1.0
2005-05-23,9.95,10.05,9.88,9.931,5200,1044.75,1055.25,1037.4,1042.755,49.5238095238095,0.0,1.0
2005-05-24,9.94,9.95,9.77,9.95,4400,1043.7,1044.75,1025.85,1044.75,41.9047619047619,0.0,1.0
2005-05-25,10.0,10.0,9.51,9.77,10500,1050.0,1050.0,998.549999999999,1025.85,100,0.0,1.0
2005-05-26,10.22,10.49,9.55,10.09,10500,1073.1,1101.45,1002.75,1059.45,100,0.0,1.0
2005-05-27,10.69,10.69,10.35,10.45,31500,1122.45,1122.45,1086.75,1097.25,300,0.0,1.0
2005-05-31,10.94,11.0,10.26,11.0,21000,1148.7,1155.0,1077.3,1155.0,200,0.0,1.0
2005-06-01,10.45,10.9,10.26,10.26,10500,1097.25,1144.5,1077.3,1077.3,100,0.0,1.0
2005-06-02,10.09,10.9,9.99,10.461,10500,1059.45,1144.5,1048.95,1098.405,100,0.0,1.0
2005-06-03,10.48,10.8,9.01,10.0,10500,1100.4,1134.0,946.049999999999,1050.0,100,0.0,1.0
2005-06-06,11.0503,11.15,10.39,11.15,21000,1160.2815,1170.75,1090.95,1170.75,200,0.0,1.0
2005-06-07,11.25,11.45,10.911,11.25,31500,1181.25,1202.25,1145.655,1181.25,300,0.0,1.0
2005-06-08,11.71,11.79,10.65,11.5,31500,1229.55,1237.95,1118.25,1207.5,300,0.0,1.0
2005-06-09,11.55,11.99,11.17,11.98,42000,1212.75,1258.95,1172.85,1257.9,400,0.0,1.0
2005-06-10,11.83,11.99,11.43,11.97,10500,1242.15,1258.95,1200.15,1256.85,100,0.0,1.0
2005-06-13,11.69,11.91,11.0,11.91,21000,1227.45,1250.55,1155.0,1250.55,200,0.0,1.0
2005-06-14,11.29,11.5,9.38,11.46,21000,1185.45,1207.5,984.899999999999,1203.3,200,0.0,1.0
2005-06-15,10.77,11.99,10.75,11.99,73500,1130.85,1258.95,1128.75,1258.95,700,0.0,1.0
2005-06-16,10.95,11.75,10.75,11.75,42000,1149.75,1233.75,1128.75,1233.75,400,0.0,1.0
2005-06-17,11.05,11.1,10.88,11.011,52500,1160.25,1165.5,1142.4,1156.155,500,0.0,1.0
2005-06-20,9.9,11.74,9.77,11.74,63000,1039.5,1232.7,1025.85,1232.7,600,0.0,1.0
2005-06-21,9.14,9.9,8.25,9.9,157500,959.699999999999,1039.5,866.249999999999,1039.5,1500,0.0,1.0
2005-06-22,9.15,10.1,8.88,9.0,42000,960.749999999999,1060.5,932.399999999999,944.999999999999,400,0.0,1.0
2005-06-23,9.3,9.49,8.72,9.0,63000,976.499999999999,996.449999999999,915.599999999999,944.999999999999,600.000000000001,0.0,1.0
2005-06-24,9.53,10.35,9.33,9.87,304500,1000.65,1086.75,979.649999999999,1036.35,2900,0.0,1.0
2005-06-27,9.44,10.23,9.23,10.23,52500,991.199999999999,1074.15,969.149999999999,1074.15,500.000000000001,0.0,1.0
2005-06-28,9.2,9.74,9.06,9.06,21000,965.999999999999,1022.7,951.299999999999,951.299999999999,200,0.0,1.0
2005-06-29,9.62,9.7,9.0,9.01,21000,1010.1,1018.5,944.999999999999,946.049999999999,200,0.0,1.0
2005-06-30,9.97,9.99,9.33,9.7,94500,1046.85,1048.95,979.649999999999,1018.5,900,0.0,1.0
2005-07-01,9.99,9.99,9.7401,9.95,31500,1048.95,1048.95,1022.7105,1044.75,300,0.0,1.0
2005-07-05,9.47,10.07,9.41,9.99,42000,994.349999999999,1057.35,988.049999999999,1048.95,400,0.0,1.0
2005-07-06,9.48,9.73,9.288,9.73,31500,995.399999999999,1021.65,975.239999999999,1021.65,300,0.0,1.0
2005-07-07,9.15,9.37,9.15,9.27,10500,960.749999999999,983.849999999999,960.749999999999,973.349999999999,100,0.0,1.0
2005-07-08,9.17,9.24,8.91,9.04,21000,962.849999999999,970.199999999999,935.549999999999,949.199999999999,200,0.0,1.0
2005-07-11,9.45,9.61,9.21,9.26,10500,992.249999999999,1009.05,967.049999999999,972.299999999999,100,0.0,1.0
2005-07-12,9.26,9.6,8.92,9.36,31500,972.299999999999,1008.0,936.599999999999,982.799999999999,300,0.0,1.0
2005-07-13,9.02,9.71,8.93,9.71,31500,947.099999999999,1019.55,937.649999999999,1019.55,300,0.0,1.0
2005-07-14,8.9,9.5,8.73,9.5,31500,934.499999999999,997.499999999999,916.649999999999,997.499999999999,300,0.0,1.0
2005-07-15,8.88,8.95,8.67,8.95,6700,932.399999999999,939.749999999999,910.349999999999,939.749999999999,63.8095238095239,0.0,1.0
2005-07-18,8.25,8.57,7.95,8.55,105000,866.249999999999,899.849999999999,834.749999999999,897.749999999999,1000,0.0,1.0
2005-07-19,7.78,7.95,7.351,7.83,147000,816.899999999999,834.749999999999,771.854999999999,822.149999999999,1400,0.0,1.0
2005-07-20,7.99,8.0,7.71,7.79,42000,838.949999999999,839.999999999999,809.549999999999,817.949999999999,400,0.0,1.0
2005-07-21,8.3,8.3,7.86,7.98,42000,871.499999999999,871.499999999999,825.299999999999,837.899999999999,400,0.0,1.0
2005-07-22,8.45,8.6,8.27,8.27,42000,887.249999999999,902.999999999999,868.349999999999,868.349999999999,400,0.0,1.0
2005-07-25,8.02,8.5268,8.0,8.46,42000,842.099999999999,895.313999999999,839.999999999999,888.299999999999,400,0.0,1.0
2005-07-26,8.25,8.4,8.0,8.32,73500,866.249999999999,881.999999999999,839.999999999999,873.599999999999,700.000000000001,0.0,1.0
2005-07-27,8.4,8.4,8.17,8.17,21000,881.999999999999,881.999999999999,857.849999999999,857.849999999999,200,0.0,1.0
2005-07-28,8.3,8.4,8.27,8.4,21000,871.499999999999,881.999999999999,868.349999999999,881.999999999999,200,0.0,1.0
2005-07-29,8.14,8.3,8.0,8.17,31500,854.699999999999,871.499999999999,839.999999999999,857.849999999999,300,0.0,1.0
2005-08-01,8.03,8.24,8.03,8.1,31500,843.149999999999,865.199999999999,843.149999999999,850.499999999999,300,0.0,1.0
2005-08-02,8.05,8.05,7.77,8.03,31500,845.249999999999,845.249999999999,815.849999999999,843.149999999999,300,0.0,1.0
2005-08-03,7.96,8.53,7.5,8.23,10500,835.799999999999,895.649999999999,787.499999999999,864.149999999999,100,0.0,1.0
2005-08-04,8.0,8.12,7.55,8.12,31500,839.999999999999,852.599999999999,792.749999999999,852.599999999999,300,0.0,1.0
2005-08-05,8.15,8.54,7.96,8.1,10500,855.749999999999,896.699999999999,835.799999999999,850.499999999999,100,0.0,1.0
2005-08-08,8.09,8.5,8.0,8.5,10500,849.449999999999,892.499999999999,839.999999999999,892.499999999999,100,0.0,1.0
2005-08-09,8.03,8.25,7.95,8.0,10500,843.149999999999,866.249999999999,834.749999999999,839.999999999999,100,0.0,1.0
2005-08-10,8.8,8.85,7.81,7.9,63000,923.999999999999,929.249999999999,820.049999999999,829.499999999999,600.000000000001,0.0,1.0
2005-08-11,8.64,9.3,8.501,8.95,94500,907.199999999999,976.499999999999,892.604999999999,939.749999999999,900.000000000001,0.0,1.0
2005-08-12,8.99,9.25,8.71,9.25,105000,943.949999999999,971.249999999999,914.549999999999,971.249999999999,1000,0.0,1.0
2005-08-15,9.57,9.6999,9.0,9.01,84000,1004.85,1018.4895,944.999999999999,946.049999999999,800,0.0,1.0
2005-08-16,9.14,9.78,8.83,9.65,84000,959.699999999999,1026.9,927.149999999999,1013.25,800.000000000001,0.0,1.0
2005-08-17,8.79,9.011,8.51,9.01,31500,922.949999999999,946.154999999999,893.549999999999,946.049999999999,300,0.0,1.0
2005-08-18,8.78,9.11,8.579,8.64,21000,921.899999999999,956.549999999999,900.794999999999,907.199999999999,200,0.0,1.0
2005-08-19,8.59,8.81,8.46,8.81,10500,901.949999999999,925.049999999999,888.299999999999,925.049999999999,100,0.0,1.0
2005-08-22,8.59,8.8,8.4,8.42,42000,901.949999999999,923.999999999999,881.999999999999,884.099999999999,400,0.0,1.0
2005-08-23,8.9,9.0,8.501,8.83,73500,934.499999999999,944.999999999999,892.604999999999,927.149999999999,700.000000000001,0.0,1.0
2005-08-24,8.8,8.95,8.75,8.9,21000,923.999999999999,939.749999999999,918.749999999999,934.499999999999,200,0.0,1.0
2005-08-25,8.76,9.23,8.61,9.16,31500,919.799999999999,969.149999999999,904.049999999999,961.799999999999,300,0.0,1.0
2005-08-26,8.62,8.85,8.61,8.61,10500,905.099999999999,929.249999999999,904.049999999999,904.049999999999,100,0.0,1.0
2005-08-29,8.5,9.12,8.45,8.9,31500,892.499999999999,957.599999999999,887.249999999999,934.499999999999,300,0.0,1.0
2005-08-30,8.46,8.59,8.41,8.59,31500,888.299999999999,901.949999999999,883.049999999999,901.949999999999,300,0.0,1.0
2005-08-31,8.35,8.41,8.184,8.33,31500,876.749999999999,883.049999999999,859.319999999999,874.649999999999,300,0.0,1.0
2005-09-01,7.8,8.36,7.75,8.36,42000,818.999999999999,877.799999999999,813.749999999999,877.799999999999,400,0.0,1.0
2005-09-02,8.24,8.24,7.75,7.75,126000,865.199999999999,865.199999999999,813.749999999999,813.749999999999,1200,0.0,1.0
2005-09-06,8.32,8.35,8.159,8.25,42000,873.599999999999,876.749999999999,856.694999999999,866.249999999999,400,0.0,1.0
2005-09-07,8.15,8.35,8.13,8.35,42000,855.749999999999,876.749999999999,853.649999999999,876.749999999999,400,0.0,1.0
2005-09-08,8.2,8.24,7.987,8.15,42000,860.999999999999,865.199999999999,838.634999999999,855.749999999999,400,0.0,1.0
2005-09-09,9.17,9.63,8.25,8.35,241500,962.849999999999,1011.15,866.249999999999,876.749999999999,2300,0.0,1.0
2005-09-12,9.04,9.39,8.91,9.39,73500,949.199999999999,985.949999999999,935.549999999999,985.949999999999,700.000000000001,0.0,1.0
2005-09-13,8.75,9.05,8.75,9.05,31500,918.749999999999,950.249999999999,918.749999999999,950.249999999999,300,0.0,1.0
2005-09-14,8.95,9.1,8.58,8.67,52500,939.749999999999,955.499999999999,900.899999999999,910.349999999999,500.000000000001,0.0,1.0
2005-09-15,9.63,9.75,8.99,9.0,115500,1011.15,1023.75,943.949999999999,944.999999999999,1100,0.0,1.0
2005-09-16,9.78,9.8,9.5,9.6,84000,1026.9,1029.0,997.499999999999,1008.0,800,0.0,1.0
2005-09-19,10.4,10.45,9.7,9.7,105000,1092.0,1097.25,1018.5,1018.5,1000,0.0,1.0
2005-09-20,10.14,10.68,10.1,10.68,52500,1064.7,1121.4,1060.5,1121.4,500,0.0,1.0
2005-09-21,10.34,10.58,9.85,10.36,94500,1085.7,1110.9,1034.25,1087.8,900,0.0,1.0
2005-09-22,10.92,11.01,10.05,10.69,136500,1146.6,1156.05,1055.25,1122.45,1300,0.0,1.0
2005-09-23,11.18,11.28,10.7,11.2,94500,1173.9,1184.4,1123.5,1176.0,900,0.0,1.0
2005-09-26,11.2,11.48,10.72,11.48,105000,1176.0,1205.4,1125.6,1205.4,1000,0.0,1.0
2005-09-27,10.59,11.5,10.22,11.5,52500,1111.95,1207.5,1073.1,1207.5,500,0.0,1.0
2005-09-28,9.8,10.3,9.48,10.3,63000,1029.0,1081.5,995.399999999999,1081.5,600,0.0,1.0
2005-09-29,10.1,10.45,9.45,9.52,52500,1060.5,1097.25,992.249999999999,999.599999999999,500,0.0,1.0
2005-09-30,10.32,10.44,9.4995,10.43,73500,1083.6,1096.2,997.447499999999,1095.15,700,0.0,1.0
2005-10-03,10.7,10.7,9.86,10.4,52500,1123.5,1123.5,1035.3,1092.0,500,0.0,1.0
2005-10-04,10.47,10.86,10.01,10.86,42000,1099.35,1140.3,1051.05,1140.3,400,0.0,1.0
2005-10-05,9.97,10.5,9.84,10.5,31500,1046.85,1102.5,1033.2,1102.5,300,0.0,1.0
2005-10-06,9.2,9.89,8.98,9.8,84000,965.999999999999,1038.45,942.899999999999,1029.0,800.000000000001,0.0,1.0
2005-10-07,9.9,10.7,9.01,9.01,84000,1039.5,1123.5,946.049999999999,946.049999999999,800,0.0,1.0
2005-10-10,9.38,10.25,9.38,10.25,21000,984.899999999999,1076.25,984.899999999999,1076.25,200,0.0,1.0
2005-10-11,8.96,9.51,8.89,9.51,31500,940.799999999999,998.549999999999,933.449999999999,998.549999999999,300,0.0,1.0
2005-10-12,8.31,8.95,8.2,8.89,42000,872.549999999999,939.749999999999,860.999999999999,933.449999999999,400,0.0,1.0
2005-10-13,8.69,8.69,7.83,8.29,115500,912.449999999999,912.449999999999,822.149999999999,870.449999999999,1100,0.0,1.0
2005-10-14,8.68,9.11,8.11,9.11,52500,911.399999999999,956.549999999999,851.549999999999,956.549999999999,500.000000000001,0.0,1.0
2005-10-17,8.96,8.99,8.51,8.51,31500,940.799999999999,943.949999999999,893.549999999999,893.549999999999,300,0.0,1.0
2005-10-18,8.68,9.0,8.45,8.69,42000,911.399999999999,944.999999999999,887.249999999999,912.449999999999,400,0.0,1.0
2005-10-19,8.58,8.79,8.41,8.79,21000,900.899999999999,922.949999999999,883.049999999999,922.949999999999,200,0.0,1.0
2005-10-20,8.49,8.99,8.4,8.99,31500,891.449999999999,943.949999999999,881.999999999999,943.949999999999,300,0.0,1.0
2005-10-21,7.71,8.49,7.71,8.49,147000,809.549999999999,891.449999999999,809.549999999999,891.449999999999,1400,0.0,1.0
2005-10-24,8.17,8.2,7.71,7.71,42000,857.849999999999,860.999999999999,809.549999999999,809.549999999999,400,0.0,1.0
2005-10-25,8.68,8.68,8.21,8.48,63000,911.399999999999,911.399999999999,862.049999999999,890.399999999999,600.000000000001,0.0,1.0
2005-10-26,9.35,9.45,8.83,8.84,63000,981.749999999999,992.249999999999,927.149999999999,928.199999999999,600.000000000001,0.0,1.0
2005-10-27,9.0,9.26,8.74,9.25,42000,944.999999999999,972.299999999999,917.699999999999,971.249999999999,400,0.0,1.0
2005-10-28,9.05,9.05,8.87,8.91,42000,950.249999999999,950.249999999999,931.349999999999,935.549999999999,400,0.0,1.0
2005-10-31,8.95,8.99,8.87,8.96,10500,939.749999999999,943.949999999999,931.349999999999,940.799999999999,100,0.0,1.0
2005-11-01,8.92,8.95,8.86,8.9,21000,936.599999999999,939.749999999999,930.299999999999,934.499999999999,200,0.0,1.0
2005-11-02,9.0,9.1,8.78,9.0,42000,944.999999999999,955.499999999999,921.899999999999,944.999999999999,400,0.0,1.0
2005-11-03,9.25,9.25,8.9875,9.1,21000,971.249999999999,971.249999999999,943.687499999999,955.499999999999,200,0.0,1.0
2005-11-04,9.07,9.35,8.9,9.16,31500,952.349999999999,981.749999999999,934.499999999999,961.799999999999,300,0.0,1.0
2005-11-07,9.14,9.22,8.89,9.18,21000,959.699999999999,968.099999999999,933.449999999999,963.899999999999,200,0.0,1.0
2005-11-08,9.11,9.14,8.92,8.95,21000,956.549999999999,959.699999999999,936.599999999999,939.749999999999,200,0.0,1.0
2005-11-09,9.11,9.36,9.01,9.09,21000,956.549999999999,982.799999999999,946.049999999999,954.449999999999,200,0.0,1.0
2005-11-10,9.438,9.45,9.19,9.29,63000,990.989999999999,992.249999999999,964.949999999999,975.449999999999,600.000000000001,0.0,1.0
2005-11-11,9.31,9.4,9.16,9.4,31500,977.549999999999,986.999999999999,961.799999999999,986.999999999999,300,0.0,1.0
2005-11-14,8.99,9.3425,8.94,9.3,31500,943.949999999999,980.962499999999,938.699999999999,976.499999999999,300,0.0,1.0
2005-11-15,10.1,10.5,9.38,9.59,262500,1060.5,1102.5,984.899999999999,1006.95,2500,0.0,1.0
2005-11-16,10.3,10.39,9.89,10.15,252000,1081.5,1090.95,1038.45,1065.75,2400,0.0,1.0
2005-11-17,11.83,12.25,10.35,10.4,420000,1242.15,1286.25,1086.75,1092.0,4000,0.0,1.0
2005-11-18,11.83,12.26,11.31,12.26,220500,1242.15,1287.3,1187.55,1287.3,2100,0.0,1.0
2005-11-21,13.12,13.13,11.75,12.02,315000,1377.6,1378.65,1233.75,1262.1,3000,0.0,1.0
2005-11-22,12.98,13.34,12.61,13.25,357000,1362.9,1400.7,1324.05,1391.25,3400,0.0,1.0
2005-11-23,12.94,13.22,12.72,13.22,115500,1358.7,1388.1,1335.6,1388.1,1100,0.0,1.0
2005-11-25,13.23,13.3,12.62,12.95,63000,1389.15,1396.5,1325.1,1359.75,600,0.0,1.0
2005-11-28,13.48,13.62,13.01,13.45,147000,1415.4,1430.1,1366.05,1412.25,1400,0.0,1.0
2005-11-29,11.28,13.78,11.11,13.75,315000,1184.4,1446.9,1166.55,1443.75,3000,0.0,1.0
2005-11-30,10.77,11.2795,10.26,11.26,336000,1130.85,1184.3475,1077.3,1182.3,3200,0.0,1.0
2005-12-01,10.57,11.2,10.16,10.96,231000,1109.85,1176.0,1066.8,1150.8,2200,0.0,1.0
2005-12-02,11.11,11.54,10.57,10.57,210000,1166.55,1211.7,1109.85,1109.85,2000,0.0,1.0
2005-12-05,9.98,11.49,9.85,11.49,672000,1047.9,1206.45,1034.25,1206.45,6400,0.0,1.0
2005-12-06,9.9,10.15,9.65,10.15,252000,1039.5,1065.75,1013.25,1065.75,2400,0.0,1.0
2005-12-07,9.93,10.05,9.92,10.0,210000,1042.65,1055.25,1041.6,1050.0,2000,0.0,1.0
2005-12-08,10.0,10.5,9.9,9.95,126000,1050.0,1102.5,1039.5,1044.75,1200,0.0,1.0
2005-12-09,9.32,10.05,9.21,10.05,273000,978.599999999999,1055.25,967.049999999999,1055.25,2600,0.0,1.0
2005-12-12,9.2,9.55,9.15,9.48,178500,965.999999999999,1002.75,960.749999999999,995.399999999999,1700,0.0,1.0
2005-12-13,8.95,9.45,8.95,9.44,126000,939.749999999999,992.249999999999,939.749999999999,991.199999999999,1200,0.0,1.0
2005-12-14,9.09,9.1302,8.95,9.01,231000,954.449999999999,958.670999999999,939.749999999999,946.049999999999,2200,0.0,1.0
2005-12-15,9.33,9.54,9.05,9.38,199500,979.649999999999,1001.7,950.249999999999,984.899999999999,1900,0.0,1.0
2005-12-16,10.58,10.7,9.5,9.58,577500,1110.9,1123.5,997.499999999999,1005.9,5500,0.0,1.0
2005-12-19,10.42,10.5,10.12,10.5,241500,1094.1,1102.5,1062.6,1102.5,2300,0.0,1.0
2005-12-20,10.2,10.52,9.81,10.52,136500,1071.0,1104.6,1030.05,1104.6,1300,0.0,1.0
2005-12-21,10.31,10.44,10.16,10.44,84000,1082.55,1096.2,1066.8,1096.2,800,0.0,1.0
2005-12-22,10.14,10.58,10.1,10.58,136500,1064.7,1110.9,1060.5,1110.9,1300,0.0,1.0
2005-12-23,10.1,10.3,9.97,10.23,84000,1060.5,1081.5,1046.85,1074.15,800,0.0,1.0
2005-12-27,9.71,10.1,9.55,10.1,52500,1019.55,1060.5,1002.75,1060.5,500,0.0,1.0
2005-12-28,9.91,9.95,9.56,9.62,52500,1040.55,1044.75,1003.8,1010.1,500,0.0,1.0
2005-12-29,10.83,10.83,9.99,9.99,357000,1137.15,1137.15,1048.95,1048.95,3400,0.0,1.0
2005-12-30,10.82,11.15,10.47,10.62,189000,1136.1,1170.75,1099.35,1115.1,1800,0.0,1.0
2006-01-03,11.05,11.25,10.79,11.25,147000,1160.25,1181.25,1132.95,1181.25,1400,0.0,1.0
2006-01-04,11.15,11.2,10.73,11.13,199500,1170.75,1176.0,1126.65,1168.65,1900,0.0,1.0
2006-01-05,10.82,11.39,10.75,11.24,115500,1136.1,1195.95,1128.75,1180.2,1100,0.0,1.0
2006-01-06,11.3,11.32,10.82,11.11,304500,1186.5,1188.6,1136.1,1166.55,2900,0.0,1.0
2006-01-09,11.06,11.6,10.87,11.38,357000,1161.3,1218.0,1141.35,1194.9,3400,0.0,1.0
2006-01-10,10.9,11.53,10.8,11.53,157500,1144.5,1210.65,1134.0,1210.65,1500,0.0,1.0
2006-01-11,10.56,10.86,10.45,10.85,157500,1108.8,1140.3,1097.25,1139.25,1500,0.0,1.0
2006-01-12,10.19,10.6,10.13,10.49,189000,1069.95,1113.0,1063.65,1101.45,1800,0.0,1.0
2006-01-13,10.19,10.334,9.98,10.16,105000,1069.95,1085.07,1047.9,1066.8,1000,0.0,1.0
2006-01-17,10.09,10.39,10.0,10.39,189000,1059.45,1090.95,1050.0,1090.95,1800,0.0,1.0
2006-01-18,10.13,10.29,9.95,10.09,105000,1063.65,1080.45,1044.75,1059.45,1000,0.0,1.0
2006-01-19,9.99,10.4,9.95,10.4,157500,1048.95,1092.0,1044.75,1092.0,1500,0.0,1.0
2006-01-20,10.4,10.5,10.0,10.1,336000,1092.0,1102.5,1050.0,1060.5,3200,0.0,1.0
2006-01-23,11.39,11.45,10.38,10.4,1228500,1195.95,1202.25,1089.9,1092.0,11700,0.0,1.0
2006-01-24,11.75,12.09,11.48,11.48,1008000,1233.75,1269.45,1205.4,1205.4,9600,0.0,1.0
2006-01-25,12.09,12.3,11.65,11.75,1375500,1269.45,1291.5,1223.25,1233.75,13100,0.0,1.0
2006-01-26,12.1,12.5,12.08,12.3,630000,1270.5,1312.5,1268.4,1291.5,6000,0.0,1.0
2006-01-27,12.23,12.5,12.07,12.4,336000,1284.15,1312.5,1267.35,1302.0,3200,0.0,1.0
2006-01-30,14.64,14.9,12.45,12.45,1911000,1537.2,1564.5,1307.25,1307.25,18200,0.0,1.0
2006-01-31,18.83,19.14,15.01,15.91,4189500,1977.15,2009.7,1576.05,1670.55,39900,0.0,1.0
2006-02-01,15.3,18.01,15.22,18.0,4767000,1606.5,1891.05,1598.1,1890.0,45400,0.0,1.0
2006-02-02,17.6,18.13,15.64,16.2,2320500,1848.0,1903.65,1642.2,1701.0,22100,0.0,1.0
2006-02-03,16.9,17.73,16.23,17.68,777000,1774.5,1861.65,1704.15,1856.4,7400,0.0,1.0
2006-02-06,16.93,18.5,16.61,17.2,1228500,1777.65,1942.5,1744.05,1806.0,11700,0.0,1.0
2006-02-07,16.0,17.5,15.81,17.5,640500,1680.0,1837.5,1660.05,1837.5,6100,0.0,1.0
2006-02-08,16.84,17.0,16.0,16.12,336000,1768.2,1785.0,1680.0,1692.6,3200,0.0,1.0
2006-02-09,16.75,17.63,16.553,17.35,567000,1758.75,1851.15,1738.065,1821.75,5400,0.0,1.0
2006-02-10,18.0,18.18,16.81,17.39,882000,1890.0,1908.9,1765.05,1825.95,8400,0.0,1.0
2006-02-13,19.36,19.95,18.05,18.4,2499000,2032.8,2094.75,1895.25,1932.0,23800,0.0,1.0
2006-02-14,19.12,19.74,18.1,19.74,1060500,2007.6,2072.7,1900.5,2072.7,10100,0.0,1.0
2006-02-15,18.76,19.14,18.25,18.7,483000,1969.8,2009.7,1916.25,1963.5,4600,0.0,1.0
2006-02-16,17.52,18.99,17.1201,18.89,1071000,1839.6,1993.95,1797.6105,1983.45,10200,0.0,1.0
2006-02-17,16.75,17.81,16.5,17.58,714000,1758.75,1870.05,1732.5,1845.9,6800,0.0,1.0
2006-02-21,17.63,18.0,17.15,18.0,756000,1851.15,1890.0,1800.75,1890.0,7200,0.0,1.0
2006-02-22,17.99,18.2,17.15,17.98,546000,1888.95,1911.0,1800.75,1887.9,5200,0.0,1.0
2006-02-23,18.02,18.22,17.5,18.22,504000,1892.1,1913.1,1837.5,1913.1,4800,0.0,1.0
2006-02-24,19.17,19.72,18.15,18.5,1491000,2012.85,2070.6,1905.75,1942.5,14200,0.0,1.0
2006-02-27,19.76,20.25,19.28,20.05,924000,2074.8,2126.25,2024.4,2105.25,8800,0.0,1.0
2006-02-28,18.8,20.0,18.16,20.0,535500,1974.0,2100.0,1906.8,2100.0,5100,0.0,1.0
2006-03-01,19.65,19.93,19.06,19.2,661500,2063.25,2092.65,2001.3,2016.0,6300,0.0,1.0
2006-03-02,19.61,20.55,19.44,19.44,1081500,2059.05,2157.75,2041.2,2041.2,10300,0.0,1.0
2006-03-03,19.04,19.99,18.97,19.99,651000,1999.2,2098.95,1991.85,2098.95,6200,0.0,1.0
2006-03-06,18.95,19.57,18.61,19.57,966000,1989.75,2054.85,1954.05,2054.85,9200,0.0,1.0
2006-03-07,18.83,19.09,18.19,19.01,567000,1977.15,2004.45,1909.95,1996.05,5400,0.0,1.0
2006-03-08,17.79,18.85,17.58,18.71,840000,1867.95,1979.25,1845.9,1964.55,8000,0.0,1.0
2006-03-09,17.23,18.4,17.13,18.2,829500,1809.15,1932.0,1798.65,1911.0,7900,0.0,1.0
2006-03-10,17.73,17.85,17.35,17.75,273000,1861.65,1874.25,1821.75,1863.75,2600,0.0,1.0
2006-03-13,18.38,18.75,18.0801,18.42,472500,1929.9,1968.75,1898.4105,1934.1,4500,0.0,1.0
2006-03-14,18.0,18.57,17.89,18.36,451500,1890.0,1949.85,1878.45,1927.8,4300,0.0,1.0
2006-03-15,18.2,18.34,17.97,18.25,357000,1911.0,1925.7,1886.85,1916.25,3400,0.0,1.0
2006-03-16,19.14,19.4,18.52,18.52,882000,2009.7,2037.0,1944.6,1944.6,8400,0.0,1.0
2006-03-17,19.07,19.49,18.8,19.0,588000,2002.35,2046.45,1974.0,1995.0,5600,0.0,1.0
2006-03-20,19.02,19.49,18.88,19.49,346500,1997.1,2046.45,1982.4,2046.45,3300,0.0,1.0
2006-03-21,18.81,19.35,18.7,19.22,304500,1975.05,2031.75,1963.5,2018.1,2900,0.0,1.0
2006-03-22,18.52,18.98,18.3,18.59,462000,1944.6,1992.9,1921.5,1951.95,4400,0.0,1.0
2006-03-23,18.12,18.77,17.97,18.77,661500,1902.6,1970.85,1886.85,1970.85,6300,0.0,1.0
2006-03-24,18.05,18.4,18.01,18.39,661500,1895.25,1932.0,1891.05,1930.95,6300,0.0,1.0
2006-03-27,18.79,19.12,18.25,18.35,651000,1972.95,2007.6,1916.25,1926.75,6200,0.0,1.0
2006-03-28,20.11,20.51,19.27,19.4,2457000,2111.55,2153.55,2023.35,2037.0,23400,0.0,1.0
2006-03-29,22.34,22.94,20.11,20.55,3475500,2345.7,2408.7,2111.55,2157.75,33100,0.0,1.0
2006-03-30,22.05,23.7,22.04,22.96,2478000,2315.25,2488.5,2314.2,2410.8,23600,0.0,1.0
2006-03-31,21.59,22.7,20.55,22.48,1575000,2266.95,2383.5,2157.75,2360.4,15000,0.0,1.0
2006-04-03,21.88,22.5,21.8,22.02,987000,2297.4,2362.5,2289.0,2312.1,9400,0.0,1.0
2006-04-04,21.82,22.45,21.79,22.17,1197000,2291.1,2357.25,2287.95,2327.85,11400,0.0,1.0
2006-04-05,25.75,25.75,22.1,22.24,3255000,2703.75,2703.75,2320.5,2335.2,31000,0.0,1.0
2006-04-06,25.85,26.17,24.54,26.0,2142000,2714.25,2747.85,2576.7,2730.0,20400,0.0,1.0
2006-04-07,28.25,28.3,26.01,26.6,2415000,2966.25,2971.5,2731.05,2793.0,23000,0.0,1.0
2006-04-10,31.25,31.65,29.35,30.31,5355000,3281.25,3323.25,3081.75,3182.55,51000,0.0,1.0
2006-04-11,29.53,33.93,29.05,32.6,7633500,3100.65,3562.65,3050.25,3423.0,72700,0.0,1.0
2006-04-12,27.35,30.43,26.6,29.8,4882500,2871.75,3195.15,2793.0,3129.0,46500,0.0,1.0
2006-04-13,29.27,29.85,27.85,28.85,3160500,3073.35,3134.25,2924.25,3029.25,30100,0.0,1.0
2006-04-17,33.88,33.88,30.5,31.45,6783000,3557.4,3557.4,3202.5,3302.25,64600,0.0,1.0
2006-04-18,31.1,34.85,29.38,34.85,8610000,3265.5,3659.24999999999,3084.9,3659.24999999999,82000,0.0,1.0
2006-04-19,30.63,33.0,29.94,31.68,5659500,3216.15,3465.0,3143.7,3326.4,53900,0.0,1.0
2006-04-20,28.86,31.0,28.1,30.5,4578000,3030.3,3255.0,2950.5,3202.5,43600,0.0,1.0
2006-04-21,30.12,30.77,29.2,29.81,2877000,3162.6,3230.85,3066.0,3130.05,27400,0.0,1.0
2006-04-24,33.0,33.18,30.66,31.08,6216000,3465.0,3483.9,3219.3,3263.4,59200,0.0,1.0
2006-04-25,33.3,35.48,32.6,34.2,10059000,3496.49999999999,3725.39999999999,3423.0,3591.0,95800.0000000003,0.0,1.0
2006-04-26,33.0,34.27,32.3,33.67,4588500,3465.0,3598.35,3391.49999999999,3535.35,43700,0.0,1.0
2006-04-27,32.03,32.6199,30.76,32.44,2877000,3363.15,3425.0895,3229.8,3406.2,27400,0.0,1.0
2006-04-28,32.34,33.24,31.78,33.02,2362500,3395.7,3490.2,3336.9,3467.1,22500,0.0,1.0
2006-05-01,34.0,34.27,32.85,32.98,3507000,3569.99999999999,3598.35,3449.25,3462.9,33400.0000000001,0.0,1.0
2006-05-02,36.94,37.27,34.8,35.25,6783000,3878.69999999999,3913.34999999999,3653.99999999999,3701.24999999999,64600.0000000002,0.0,1.0
2006-05-03,37.53,37.82,35.8,37.19,4903500,3940.64999999999,3971.09999999999,3758.99999999999,3904.94999999999,46700.0000000001,0.0,1.0
2006-05-04,34.89,37.61,32.8,36.83,8778000,3663.45,3949.04999999999,3443.99999999999,3867.14999999999,83600,0.0,1.0
2006-05-05,35.24,36.69,34.53,35.63,3307500,3700.2,3852.44999999999,3625.65,3741.15,31500,0.0,1.0
2006-05-08,39.51,40.01,35.5,36.05,7045500,4148.54999999999,4201.04999999999,3727.49999999999,3785.24999999999,67100.0000000001,0.0,1.0
2006-05-09,39.7,42.0,38.28,40.7,9030000,4168.49999999999,4409.99999999999,4019.39999999999,4273.49999999999,86000.0000000002,0.0,1.0
2006-05-10,41.12,41.61,39.1,40.39,4189500,4317.59999999999,4369.04999999999,4105.49999999999,4240.94999999999,39900.0000000001,0.0,1.0
2006-05-11,42.39,44.5,41.25,42.63,8295000,4450.94999999999,4672.49999999999,4331.24999999999,4476.14999999999,79000.0000000002,0.0,1.0
2006-05-12,42.0,44.3,39.73,43.68,6730500,4409.99999999999,4651.49999999999,4171.64999999999,4586.39999999999,64100.0000000001,0.0,1.0
2006-05-15,37.88,40.0,36.61,39.44,6993000,3977.39999999999,4199.99999999999,3844.04999999999,4141.19999999999,66600.0000000002,0.0,1.0
2006-05-16,36.65,39.35,34.61,38.99,6321000,3848.24999999999,4131.74999999999,3634.05,4093.94999999999,60200.0000000002,0.0,1.0
2006-05-17,32.86,35.5,32.6,33.78,5785500,3450.3,3727.49999999999,3423.0,3546.9,55100,0.0,1.0
2006-05-18,29.9,34.25,29.8,31.02,5680500,3139.5,3596.24999999999,3129.0,3257.1,54100,0.0,1.0
2006-05-19,29.57,30.75,27.66,29.77,8169000,3104.85,3228.75,2904.3,3125.85,77800,0.0,1.0
2006-05-22,25.57,29.01,25.33,27.9,8841000,2684.85,3046.05,2659.65,2929.5,84200,0.0,1.0
2006-05-23,29.89,30.78,27.2,27.6,11014500,3138.45,3231.9,2856.0,2898.0,104900,0.0,1.0
2006-05-24,30.23,32.24,29.32,31.16,8452500,3174.15,3385.2,3078.6,3271.8,80500,0.0,1.0
2006-05-25,31.52,32.02,30.6,31.85,3465000,3309.6,3362.1,3213.0,3344.25,33000,0.0,1.0
2006-05-26,29.5,30.35,28.23,28.25,9072000,3097.5,3186.75,2964.15,2966.25,86400,0.0,1.0
2006-05-30,29.44,31.49,29.22,31.49,4672500,3091.2,3306.45,3068.1,3306.45,44500,0.0,1.0
2006-05-31,29.11,30.1,27.75,29.815,4011000,3056.55,3160.5,2913.75,3130.575,38200,0.0,1.0
2006-06-01,28.92,29.316,28.65,28.795,2247000,3036.6,3078.18,3008.25,3023.475,21400,0.0,1.0
2006-06-02,28.01,29.5,27.81,29.25,3139500,2941.05,3097.5,2920.05,3071.25,29900,0.0,1.0
2006-06-05,26.78,28.87,26.58,28.54,2845500,2811.9,3031.35,2790.9,2996.7,27100,0.0,1.0
2006-06-06,25.63,27.34,25.35,27.33,3391500,2691.15,2870.7,2661.75,2869.65,32300,0.0,1.0
2006-06-07,26.55,27.93,25.37,26.15,5628000,2787.75,2932.65,2663.85,2745.75,53600,0.0,1.0
2006-06-08,25.57,26.15,24.15,26.01,3801000,2684.85,2745.75,2535.75,2731.05,36200,0.0,1.0
2006-06-09,24.98,26.95,24.7,26.41,3097500,2622.9,2829.75,2593.5,2773.05,29500,0.0,1.0
2006-06-12,23.03,24.94,22.75,23.9,3045000,2418.15,2618.7,2388.75,2509.5,29000,0.0,1.0
2006-06-13,20.14,22.76,20.05,22.3,6163500,2114.7,2389.8,2105.25,2341.5,58700,0.0,1.0
2006-06-14,21.75,22.38,20.5,20.605,6090000,2283.75,2349.9,2152.5,2163.525,58000,0.0,1.0
2006-06-15,21.53,22.7599,20.8,22.595,5355000,2260.65,2389.7895,2184.0,2372.475,51000,0.0,1.0
2006-06-16,20.65,21.3,20.3,21.29,3024000,2168.25,2236.5,2131.5,2235.45,28800,0.0,1.0
2006-06-19,21.36,22.35,20.91,21.78,3822000,2242.8,2346.75,2195.55,2286.9,36400,0.0,1.0
2006-06-20,20.9,21.94,20.51,21.49,3066000,2194.5,2303.7,2153.55,2256.45,29200,0.0,1.0
2006-06-21,21.35,22.18,20.82,21.19,3202500,2241.75,2328.9,2186.1,2224.95,30500,0.0,1.0
2006-06-22,22.6,23.27,21.11,21.77,4336500,2373.0,2443.35,2216.55,2285.85,41300,0.0,1.0
2006-06-23,22.54,23.24,22.2,22.7378,2215500,2366.7,2440.2,2331.0,2387.469,21100,0.0,1.0
2006-06-26,21.88,22.15,21.65,21.97,1407000,2297.4,2325.75,2273.25,2306.85,13400,0.0,1.0
2006-06-27,20.62,22.0,20.5,21.75,2688000,2165.1,2310.0,2152.5,2283.75,25600,0.0,1.0
2006-06-28,21.0,21.58,20.01,20.52,3748500,2205.0,2265.9,2101.05,2154.6,35700,0.0,1.0
2006-06-29,21.55,21.71,20.49,21.4,3265500,2262.75,2279.55,2151.45,2247.0,31100,0.0,1.0
2006-06-30,23.12,23.12,21.48,21.48,5103000,2427.6,2427.6,2255.4,2255.4,48600,0.0,1.0
2006-07-03,24.52,25.19,23.5,23.7,2457000,2574.6,2644.95,2467.5,2488.5,23400,0.0,1.0
2006-07-05,25.45,25.54,23.78,25.01,2782500,2672.25,2681.7,2496.9,2626.05,26500,0.0,1.0
2006-07-06,24.84,26.85,24.56,25.84,4063500,2608.2,2819.25,2578.8,2713.2,38700,0.0,1.0
2006-07-07,24.85,25.85,24.6,25.24,1963500,2609.25,2714.25,2583.0,2650.2,18700,0.0,1.0
2006-07-10,24.29,25.65,23.25,25.39,2299500,2550.45,2693.25,2441.25,2665.95,21900,0.0,1.0
2006-07-11,23.31,23.85,22.5,23.33,3360000,2447.55,2504.25,2362.5,2449.65,32000,0.0,1.0
2006-07-12,22.87,23.73,22.78,23.44,1974000,2401.35,2491.65,2391.9,2461.2,18800,0.0,1.0
2006-07-13,21.85,23.1136,21.27,22.75,2646000,2294.25,2426.928,2233.35,2388.75,25200,0.0,1.0
2006-07-14,22.15,22.6,21.53,22.25,1564500,2325.75,2373.0,2260.65,2336.25,14900,0.0,1.0
2006-07-17,21.79,22.56,21.02,22.15,1333500,2287.95,2368.8,2207.1,2325.75,12700,0.0,1.0
2006-07-18,21.5,22.25,21.15,21.95,1396500,2257.5,2336.25,2220.75,2304.75,13300,0.0,1.0
2006-07-19,22.03,22.2,21.25,21.39,1449000,2313.15,2331.0,2231.25,2245.95,13800,0.0,1.0
2006-07-20,21.15,22.4,21.1,22.16,1522500,2220.75,2352.0,2215.5,2326.8,14500,0.0,1.0
2006-07-21,19.25,21.351,19.05,21.2,2698500,2021.25,2241.855,2000.25,2226.0,25700,0.0,1.0
2006-07-24,18.64,19.9,17.82,19.9,3003000,1957.2,2089.5,1871.1,2089.5,28600,0.0,1.0
2006-07-25,19.3,19.39,18.2,18.62,2226000,2026.5,2035.95,1911.0,1955.1,21200,0.0,1.0
2006-07-26,18.4,19.0699,18.3,18.7,1207500,1932.0,2002.3395,1921.5,1963.5,11500,0.0,1.0
2006-07-27,18.6,19.27,18.05,18.6,1491000,1953.0,2023.35,1895.25,1953.0,14200,0.0,1.0
2006-07-28,18.3,18.64,18.06,18.57,1123500,1921.5,1957.2,1896.3,1949.85,10700,0.0,1.0
2006-07-31,18.75,18.93,18.06,18.37,1512000,1968.75,1987.65,1896.3,1928.85,14400,0.0,1.0
2006-08-01,19.02,19.9,18.83,19.06,1932000,1997.1,2089.5,1977.15,2001.3,18400,0.0,1.0
2006-08-02,19.46,19.85,19.06,19.3,1690500,2043.3,2084.25,2001.3,2026.5,16100,0.0,1.0
2006-08-03,19.21,19.6,18.74,19.46,1123500,2017.05,2058.0,1967.7,2043.3,10700,0.0,1.0
2006-08-04,18.13,19.49,18.05,19.23,1543500,1903.65,2046.45,1895.25,2019.15,14700,0.0,1.0
2006-08-07,17.62,18.5,17.09,17.51,2415000,1850.1,1942.5,1794.45,1838.55,23000,0.0,1.0
2006-08-08,17.54,18.2,17.29,17.9,1386000,1841.7,1911.0,1815.45,1879.5,13200,0.0,1.0
2006-08-09,16.9,17.68,16.77,17.6,1554000,1774.5,1856.4,1760.85,1848.0,14800,0.0,1.0
2006-08-10,16.6,16.96,16.15,16.6,1764000,1743.0,1780.8,1695.75,1743.0,16800,0.0,1.0
2006-08-11,16.09,16.6,16.0,16.6,1039500,1689.45,1743.0,1680.0,1743.0,9900,0.0,1.0
2006-08-14,15.01,16.42,14.97,16.05,1963500,1576.05,1724.1,1571.85,1685.25,18700,0.0,1.0
2006-08-15,15.49,15.68,14.5801,15.17,2866500,1626.45,1646.4,1530.9105,1592.85,27300,0.0,1.0
2006-08-16,16.45,17.05,15.56,15.61,2163000,1727.25,1790.25,1633.8,1639.05,20600,0.0,1.0
2006-08-17,16.45,17.05,16.27,16.46,2016000,1727.25,1790.25,1708.35,1728.3,19200,0.0,1.0
2006-08-18,17.71,18.41,16.7,16.8,3927000,1859.55,1933.05,1753.5,1764.0,37400,0.0,1.0
2006-08-21,18.25,18.74,17.86,18.3,2415000,1916.25,1967.7,1875.3,1921.5,23000,0.0,1.0
2006-08-22,19.7,19.9,18.4,18.595,2940000,2068.5,2089.5,1932.0,1952.475,28000,0.0,1.0
2006-08-23,19.45,20.85,19.3,20.03,3727500,2042.25,2189.25,2026.5,2103.15,35500,0.0,1.0
2006-08-24,18.45,19.66,18.1,19.43,2394000,1937.25,2064.3,1900.5,2040.15,22800,0.0,1.0
2006-08-25,19.12,19.31,18.55,18.711,1270500,2007.6,2027.55,1947.75,1964.655,12100,0.0,1.0
2006-08-28,18.77,19.08,18.4,19.0,1743000,1970.85,2003.4,1932.0,1995.0,16600,0.0,1.0
2006-08-29,18.43,18.77,18.1,18.74,1386000,1935.15,1970.85,1900.5,1967.7,13200,0.0,1.0
2006-08-30,18.29,18.61,18.16,18.31,1575000,1920.45,1954.05,1906.8,1922.55,15000,0.0,1.0
2006-08-31,18.53,19.0,18.32,18.42,1260000,1945.65,1995.0,1923.6,1934.1,12000,0.0,1.0
2006-09-01,18.44,18.8,18.23,18.7,661500,1936.2,1974.0,1914.15,1963.5,6300,0.0,1.0
2006-09-05,18.21,18.62,17.85,18.5,787500,1912.05,1955.1,1874.25,1942.5,7500,0.0,1.0
2006-09-06,17.05,18.09,16.91,17.99,1323000,1790.25,1899.45,1775.55,1888.95,12600,0.0,1.0
2006-09-07,16.32,16.94,16.2,16.91,1312500,1713.6,1778.7,1701.0,1775.55,12500,0.0,1.0
2006-09-08,16.28,17.19,16.25,16.26,1753500,1709.4,1804.95,1706.25,1707.3,16700,0.0,1.0
2006-09-11,15.4,16.0,15.26,15.76,1879500,1617.0,1680.0,1602.3,1654.8,17900,0.0,1.0
2006-09-12,15.73,16.23,15.36,15.36,1365000,1651.65,1704.15,1612.8,1612.8,13000,0.0,1.0
2006-09-13,16.56,17.0,15.75,15.75,1365000,1738.8,1785.0,1653.75,1653.75,13000,0.0,1.0
2006-09-14,16.06,16.74,15.9,16.74,1228500,1686.3,1757.7,1669.5,1757.7,11700,0.0,1.0
2006-09-15,15.87,16.37,15.52,16.32,1165500,1666.35,1718.85,1629.6,1713.6,11100,0.0,1.0
2006-09-18,15.99,16.5,15.6,15.899,1018500,1678.95,1732.5,1638.0,1669.395,9700,0.0,1.0
2006-09-19,15.28,16.13,15.19,16.0,1144500,1604.4,1693.65,1594.95,1680.0,10900,0.0,1.0
2006-09-20,15.47,15.74,15.27,15.44,903000,1624.35,1652.7,1603.35,1621.2,8600,0.0,1.0
2006-09-21,15.27,15.47,15.05,15.47,871500,1603.35,1624.35,1580.25,1624.35,8300,0.0,1.0
2006-09-22,14.71,15.5,14.67,15.37,1134000,1544.55,1627.5,1540.35,1613.85,10800,0.0,1.0
2006-09-25,13.76,14.58,13.5,14.51,2257500,1444.8,1530.9,1417.5,1523.55,21500,0.0,1.0
2006-09-26,13.97,14.19,13.21,13.76,2058000,1466.85,1489.95,1387.05,1444.8,19600,0.0,1.0
2006-09-27,14.61,14.75,14.12,14.12,1648500,1534.05,1548.75,1482.6,1482.6,15700,0.0,1.0
2006-09-28,14.31,15.05,14.08,14.91,1407000,1502.55,1580.25,1478.4,1565.55,13400,0.0,1.0
2006-09-29,14.04,14.61,13.96,14.43,693000,1474.2,1534.05,1465.8,1515.15,6600,0.0,1.0
2006-10-02,13.82,14.16,13.688,13.96,714000,1451.1,1486.8,1437.24,1465.8,6800,0.0,1.0
2006-10-03,13.02,13.82,12.75,13.68,1197000,1367.1,1451.1,1338.75,1436.4,11400,0.0,1.0
2006-10-04,13.06,13.24,12.55,12.96,1417500,1371.3,1390.2,1317.75,1360.8,13500,0.0,1.0
2006-10-05,13.36,13.78,13.15,13.27,1207500,1402.8,1446.9,1380.75,1393.35,11500,0.0,1.0
2006-10-06,12.58,13.15,12.5,13.15,1438500,1320.9,1380.75,1312.5,1380.75,13700,0.0,1.0
2006-10-09,13.87,14.08,12.52,12.65,2593500,1456.35,1478.4,1314.6,1328.25,24700,0.0,1.0
2006-10-10,14.82,15.0,14.0,14.1,2908500,1556.1,1575.0,1470.0,1480.5,27700,0.0,1.0
2006-10-11,14.85,15.77,14.62,15.195,2845500,1559.25,1655.85,1535.1,1595.475,27100,0.0,1.0
2006-10-12,14.57,14.94,14.24,14.89,1522500,1529.85,1568.7,1495.2,1563.45,14500,0.0,1.0
2006-10-13,16.1,16.2,14.69,14.69,2520000,1690.5,1701.0,1542.45,1542.45,24000,0.0,1.0
2006-10-16,17.91,17.96,16.55,16.73,3969000,1880.55,1885.8,1737.75,1756.65,37800,0.0,1.0
2006-10-17,17.28,18.35,17.05,18.12,2887500,1814.4,1926.75,1790.25,1902.6,27500,0.0,1.0
2006-10-18,16.85,17.73,16.63,17.5,1995000,1769.25,1861.65,1746.15,1837.5,19000,0.0,1.0
2006-10-19,17.0,17.5,16.8,17.24,1711500,1785.0,1837.5,1764.0,1810.2,16300,0.0,1.0
2006-10-20,16.42,17.25,16.09,17.09,1596000,1724.1,1811.25,1689.45,1794.45,15200,0.0,1.0
2006-10-23,15.83,16.33,15.59,16.0,1249500,1662.15,1714.65,1636.95,1680.0,11900,0.0,1.0
2006-10-24,17.15,17.21,15.72,15.72,1764000,1800.75,1807.05,1650.6,1650.6,16800,0.0,1.0
2006-10-25,16.83,17.48,16.32,17.29,2047500,1767.15,1835.4,1713.6,1815.45,19500,0.0,1.0
2006-10-26,17.27,17.62,17.01,17.12,1060500,1813.35,1850.1,1786.05,1797.6,10100,0.0,1.0
2006-10-27,16.61,17.09,16.51,16.54,798000,1744.05,1794.45,1733.55,1736.7,7600,0.0,1.0
2006-10-30,16.22,16.6,15.881,16.48,745500,1703.1,1743.0,1667.505,1730.4,7100,0.0,1.0
2006-10-31,16.75,17.1,16.25,16.38,1638000,1758.75,1795.5,1706.25,1719.9,15600,0.0,1.0
2006-11-01,16.03,16.74,15.9,16.57,1018500,1683.15,1757.7,1669.5,1739.85,9700,0.0,1.0
2006-11-02,15.22,16.15,15.101,16.1,1396500,1598.1,1695.75,1585.605,1690.5,13300,0.0,1.0
2006-11-03,15.34,15.6199,15.2,15.34,630000,1610.7,1640.0895,1596.0,1610.7,6000,0.0,1.0
2006-11-06,15.36,15.6,15.1,15.54,682500,1612.8,1638.0,1585.5,1631.7,6500,0.0,1.0
2006-11-07,16.22,16.37,15.46,15.46,1302000,1703.1,1718.85,1623.3,1623.3,12400,0.0,1.0
2006-11-08,17.51,17.59,15.85,16.2,3223500,1838.55,1846.95,1664.25,1701.0,30700,0.0,1.0
2006-11-09,17.76,18.46,17.51,18.1841,3612000,1864.8,1938.3,1838.55,1909.3305,34400,0.0,1.0
2006-11-10,17.7,18.34,17.48,18.2,1428000,1858.5,1925.7,1835.4,1911.0,13600,0.0,1.0
2006-11-13,16.95,17.7,16.88,17.59,1669500,1779.75,1858.5,1772.4,1846.95,15900,0.0,1.0
2006-11-14,17.34,17.62,17.04,17.28,1879500,1820.7,1850.1,1789.2,1814.4,17900,0.0,1.0
2006-11-15,19.08,19.25,17.2,17.675,5586000,2003.4,2021.25,1806.0,1855.875,53200,0.0,1.0
2006-11-16,18.07,19.8,18.02,19.66,3297000,1897.35,2079.0,1892.1,2064.3,31400,0.0,1.0
2006-11-17,17.86,18.28,17.571,18.115,1648500,1875.3,1919.4,1844.955,1902.075,15700,0.0,1.0
2006-11-20,17.49,18.36,17.4,17.9,1795500,1836.45,1927.8,1827.0,1879.5,17100,0.0,1.0
2006-11-21,18.5,19.54,18.14,19.43,4420500,1942.5,2051.7,1904.7,2040.15,42100,0.0,1.0
2006-11-22,18.24,18.47,17.78,18.44,1564500,1915.2,1939.35,1866.9,1936.2,14900,0.0,1.0
2006-11-24,18.23,18.45,18.01,18.31,504000,1914.15,1937.25,1891.05,1922.55,4800,0.0,1.0
2006-11-27,17.92,18.74,17.8,18.399,1092000,1881.6,1967.7,1869.0,1931.895,10400,0.0,1.0
2006-11-28,17.75,17.98,17.5,17.98,819000,1863.75,1887.9,1837.5,1887.9,7800,0.0,1.0
2006-11-29,18.7,18.8,17.98,18.05,2026500,1963.5,1974.0,1887.9,1895.25,19300,0.0,1.0
2006-11-30,18.95,19.17,18.29,18.6,1911000,1989.75,2012.85,1920.45,1953.0,18200,0.0,1.0
2006-12-01,18.56,19.09,18.18,18.97,1386000,1948.8,2004.45,1908.9,1991.85,13200,0.0,1.0
2006-12-04,18.45,18.55,18.1,18.45,640500,1937.25,1947.75,1900.5,1937.25,6100,0.0,1.0
2006-12-05,18.54,18.96,18.25,18.71,1186500,1946.7,1990.8,1916.25,1964.55,11300,0.0,1.0
2006-12-06,18.24,18.7,18.18,18.7,724500,1915.2,1963.5,1908.9,1963.5,6900,0.0,1.0
2006-12-07,17.69,18.2,17.5,18.17,1102500,1857.45,1911.0,1837.5,1907.85,10500,0.0,1.0
2006-12-08,17.56,18.08,17.06,18.0,1239000,1843.8,1898.4,1791.3,1890.0,11800,0.0,1.0
2006-12-11,17.21,17.55,17.01,17.3,1071000,1807.05,1842.75,1786.05,1816.5,10200,0.0,1.0
2006-12-12,16.83,17.3,16.55,17.18,1365000,1767.15,1816.5,1737.75,1803.9,13000,0.0,1.0
2006-12-13,16.9,17.07,16.39,16.96,1732500,1774.5,1792.35,1720.95,1780.8,16500,0.0,1.0
2006-12-14,17.58,17.7,17.02,17.02,1753500,1845.9,1858.5,1787.1,1787.1,16700,0.0,1.0
2006-12-15,17.11,17.78,17.01,17.72,1501500,1796.55,1866.9,1786.05,1860.6,14300,0.0,1.0
2006-12-18,16.7,17.2,16.59,17.09,892500,1753.5,1806.0,1741.95,1794.45,8500,0.0,1.0
2006-12-19,16.72,17.05,16.25,16.5,850500,1755.6,1790.25,1706.25,1732.5,8100,0.0,1.0
2006-12-20,16.84,17.06,16.67,16.68,630000,1768.2,1791.3,1750.35,1751.4,6000,0.0,1.0
2006-12-21,16.58,16.83,16.22,16.75,724500,1740.9,1767.15,1703.1,1758.75,6900,0.0,1.0
2006-12-22,16.42,34.33,16.25,16.49,598500,1724.1,3604.65,1706.25,1731.45,5700,0.0,1.0
2006-12-26,16.24,16.6,16.16,16.29,462000,1705.2,1743.0,1696.8,1710.45,4400,0.0,1.0
2006-12-27,16.2,16.35,15.95,16.18,619500,1701.0,1716.75,1674.75,1698.9,5900,0.0,1.0
2006-12-28,16.0,16.23,15.75,16.05,1050000,1680.0,1704.15,1653.75,1685.25,10000,0.0,1.0
2006-12-29,15.39,16.0,15.29,15.93,1533000,1615.95,1680.0,1605.45,1672.65,14600,0.0,1.0
2007-01-03,15.0,15.4,14.75,15.32,1312500,1575.0,1617.0,1548.75,1608.6,12500,0.0,1.0
2007-01-04,14.41,15.1,14.04,15.0,2131500,1513.05,1585.5,1474.2,1575.0,20300,0.0,1.0
2007-01-05,14.22,14.8,14.1,14.65,1113000,1493.1,1554.0,1480.5,1538.25,10600,0.0,1.0
2007-01-08,14.55,14.66,14.38,14.38,1438500,1527.75,1539.3,1509.9,1509.9,13700,0.0,1.0
2007-01-09,14.5,14.66,14.25,14.43,955500,1522.5,1539.3,1496.25,1515.15,9100,0.0,1.0
2007-01-10,14.68,14.93,14.36,14.62,1449000,1541.4,1567.65,1507.8,1535.1,13800,0.0,1.0
2007-01-11,14.82,15.27,14.71,14.86,819000,1556.1,1603.35,1544.55,1560.3,7800,0.0,1.0
2007-01-12,15.32,15.55,15.1,15.24,1123500,1608.6,1632.75,1585.5,1600.2,10700,0.0,1.0
2007-01-16,15.15,15.89,15.03,15.5,1816500,1590.75,1668.45,1578.15,1627.5,17300,0.0,1.0
2007-01-17,15.51,15.96,15.17,15.17,1260000,1628.55,1675.8,1592.85,1592.85,12000,0.0,1.0
2007-01-18,15.14,15.69,14.92,15.61,1071000,1589.7,1647.45,1566.6,1639.05,10200,0.0,1.0
2007-01-19,15.63,15.732,15.04,15.05,1375500,1641.15,1651.86,1579.2,1580.25,13100,0.0,1.0
2007-01-22,16.82,16.98,15.91,15.94,3664500,1766.1,1782.9,1670.55,1673.7,34900,0.0,1.0
2007-01-23,17.85,18.79,17.36,17.59,9271500,1874.25,1972.95,1822.8,1846.95,88300,0.0,1.0
2007-01-24,16.53,18.18,16.31,18.18,5386500,1735.65,1908.9,1712.55,1908.9,51300,0.0,1.0
2007-01-25,15.9,16.85,15.79,16.82,2488500,1669.5,1769.25,1657.95,1766.1,23700,0.0,1.0
2007-01-26,16.25,16.44,15.67,15.91,1617000,1706.25,1726.2,1645.35,1670.55,15400,0.0,1.0
2007-01-29,16.11,16.5,15.8,16.5,1407000,1691.55,1732.5,1659.0,1732.5,13400,0.0,1.0
2007-01-30,16.44,16.56,15.95,16.23,1228500,1726.2,1738.8,1674.75,1704.15,11700,0.0,1.0
2007-01-31,16.41,16.6,16.2515,16.2515,892500,1723.05,1743.0,1706.4075,1706.4075,8500,0.0,1.0
2007-02-01,16.86,17.08,16.5,16.88,1396500,1770.3,1793.4,1732.5,1772.4,13300,0.0,1.0
2007-02-02,17.06,17.2,16.75,17.15,1239000,1791.3,1806.0,1758.75,1800.75,11800,0.0,1.0
2007-02-05,17.16,17.95,16.99,17.18,2005500,1801.8,1884.75,1783.95,1803.9,19100,0.0,1.0
2007-02-06,16.93,17.37,16.76,17.34,955500,1777.65,1823.85,1759.8,1820.7,9100,0.0,1.0
2007-02-07,16.95,17.28,16.6,17.12,903000,1779.75,1814.4,1743.0,1797.6,8600,0.0,1.0
2007-02-08,16.73,16.99,16.55,16.93,588000,1756.65,1783.95,1737.75,1777.65,5600,0.0,1.0
2007-02-09,16.47,16.77,16.38,16.72,609000,1729.35,1760.85,1719.9,1755.6,5800,0.0,1.0
2007-02-12,16.04,16.5,15.98,16.44,924000,1684.2,1732.5,1677.9,1726.2,8800,0.0,1.0
2007-02-13,16.23,16.35,15.98,16.15,588000,1704.15,1716.75,1677.9,1695.75,5600,0.0,1.0
2007-02-14,15.85,16.41,15.8,16.35,882000,1664.25,1723.05,1659.0,1716.75,8400,0.0,1.0
2007-02-15,15.99,16.13,15.85,15.85,714000,1678.95,1693.65,1664.25,1664.25,6800,0.0,1.0
2007-02-16,16.42,16.45,16.0,16.11,724500,1724.1,1727.25,1680.0,1691.55,6900,0.0,1.0
2007-02-20,16.65,16.95,16.31,16.86,945000,1748.25,1779.75,1712.55,1770.3,9000,0.0,1.0
2007-02-21,16.82,16.95,16.6,16.79,535500,1766.1,1779.75,1743.0,1762.95,5100,0.0,1.0
2007-02-22,17.37,17.43,16.86,16.9,1186500,1823.85,1830.15,1770.3,1774.5,11300,0.0,1.0
2007-02-23,17.24,17.82,17.08,17.44,882000,1810.2,1871.1,1793.4,1831.2,8400,0.0,1.0
2007-02-26,17.71,17.73,17.3,17.3,976500,1859.55,1861.65,1816.5,1816.5,9300,0.0,1.0
2007-02-27,16.5,17.1,16.36,16.79,1291500,1732.5,1795.5,1717.8,1762.95,12300,0.0,1.0
2007-02-28,16.58,17.0,16.25,16.27,1228500,1740.9,1785.0,1706.25,1708.35,11700,0.0,1.0
2007-03-01,15.98,16.27,15.71,16.176,882000,1677.9,1708.35,1649.55,1698.48,8400,0.0,1.0
2007-03-02,15.46,16.2,15.22,15.86,1071000,1623.3,1701.0,1598.1,1665.3,10200,0.0,1.0
2007-03-05,14.76,15.15,14.75,14.89,1228500,1549.8,1590.75,1548.75,1563.45,11700,0.0,1.0
2007-03-06,15.24,15.28,15.09,15.09,735000,1600.2,1604.4,1584.45,1584.45,7000,0.0,1.0
2007-03-07,15.28,15.78,15.22,15.4799,787500,1604.4,1656.9,1598.1,1625.3895,7500,0.0,1.0
2007-03-08,15.53,15.69,15.4,15.6,546000,1630.65,1647.45,1617.0,1638.0,5200,0.0,1.0
2007-03-09,15.52,15.9,15.44,15.73,567000,1629.6,1669.5,1621.2,1651.65,5400,0.0,1.0
2007-03-12,15.67,15.8,15.571,15.6,325500,1645.35,1659.0,1634.955,1638.0,3100,0.0,1.0
2007-03-13,15.3,15.64,15.1,15.64,535500,1606.5,1642.2,1585.5,1642.2,5100,0.0,1.0
2007-03-14,15.23,15.24,14.73,15.05,703500,1599.15,1600.2,1546.65,1580.25,6700,0.0,1.0
2007-03-15,15.44,15.45,15.01,15.01,472500,1621.2,1622.25,1576.05,1576.05,4500,0.0,1.0
2007-03-16,15.16,15.58,15.1,15.45,556500,1591.8,1635.9,1585.5,1622.25,5300,0.0,1.0
2007-03-19,15.21,15.41,15.11,15.11,619500,1597.05,1618.05,1586.55,1586.55,5900,0.0,1.0
2007-03-20,15.48,15.65,15.16,15.18,714000,1625.4,1643.25,1591.8,1593.9,6800,0.0,1.0
2007-03-21,15.76,16.14,15.35,15.48,1008000,1654.8,1694.7,1611.75,1625.4,9600,0.0,1.0
2007-03-22,16.18,16.28,15.77,15.8,724500,1698.9,1709.4,1655.85,1659.0,6900,0.0,1.0
2007-03-23,16.3,16.34,16.0,16.14,462000,1711.5,1715.7,1680.0,1694.7,4400,0.0,1.0
2007-03-26,16.26,16.5,16.0,16.25,567000,1707.3,1732.5,1680.0,1706.25,5400,0.0,1.0
2007-03-27,16.08,16.24,16.0,16.24,378000,1688.4,1705.2,1680.0,1705.2,3600,0.0,1.0
2007-03-28,16.15,16.55,16.08,16.2,661500,1695.75,1737.75,1688.4,1701.0,6300,0.0,1.0
2007-03-29,16.97,17.0,16.23,16.41,2005500,1781.85,1785.0,1704.15,1723.05,19100,0.0,1.0
2007-03-30,17.03,17.52,16.69,17.51,1911000,1788.15,1839.6,1752.45,1838.55,18200,0.0,1.0
2007-04-02,16.08,17.0,16.07,17.0,1491000,1688.4,1785.0,1687.35,1785.0,14200,0.0,1.0
2007-04-03,15.95,16.18,15.81,16.08,840000,1674.75,1698.9,1660.05,1688.4,8000,0.0,1.0
2007-04-04,16.5,16.53,15.81,15.9,840000,1732.5,1735.65,1660.05,1669.5,8000,0.0,1.0
2007-04-05,16.29,16.71,16.05,16.53,514500,1710.45,1754.55,1685.25,1735.65,4900,0.0,1.0
2007-04-09,16.48,16.65,16.19,16.19,598500,1730.4,1748.25,1699.95,1699.95,5700,0.0,1.0
2007-04-10,16.17,16.56,16.08,16.55,546000,1697.85,1738.8,1688.4,1737.75,5200,0.0,1.0
2007-04-11,15.98,16.24,15.82,16.17,462000,1677.9,1705.2,1661.1,1697.85,4400,0.0,1.0
2007-04-12,16.18,16.2,15.88,15.97,598500,1698.9,1701.0,1667.4,1676.85,5700,0.0,1.0
2007-04-13,16.37,16.49,16.05,16.12,577500,1718.85,1731.45,1685.25,1692.6,5500,0.0,1.0
2007-04-16,16.15,16.56,15.94,16.38,714000,1695.75,1738.8,1673.7,1719.9,6800,0.0,1.0
2007-04-17,15.7,16.15,15.52,16.15,955500,1648.5,1695.75,1629.6,1695.75,9100,0.0,1.0
2007-04-18,15.49,15.78,15.2,15.5,1102500,1626.45,1656.9,1596.0,1627.5,10500,0.0,1.0
2007-04-19,15.14,15.41,15.04,15.31,661500,1589.7,1618.05,1579.2,1607.55,6300,0.0,1.0
2007-04-20,15.19,15.58,15.06,15.35,525000,1594.95,1635.9,1581.3,1611.75,5000,0.0,1.0
2007-04-23,15.24,15.3718,15.1,15.17,514500,1600.2,1614.039,1585.5,1592.85,4900,0.0,1.0
2007-04-24,15.13,15.43,15.07,15.4,483000,1588.65,1620.15,1582.35,1617.0,4600,0.0,1.0
2007-04-25,15.1,15.24,15.036,15.22,577500,1585.5,1600.2,1578.78,1598.1,5500,0.0,1.0
2007-04-26,15.0,15.06,14.6,15.05,924000,1575.0,1581.3,1533.0,1580.25,8800,0.0,1.0
2007-04-27,15.01,15.17,14.82,14.84,588000,1576.05,1592.85,1556.1,1558.2,5600,0.0,1.0
2007-04-30,14.8,15.0,14.75,14.99,840000,1554.0,1575.0,1548.75,1573.95,8000,0.0,1.0
2007-05-01,14.44,14.75,14.03,14.75,1113000,1516.2,1548.75,1473.15,1548.75,10600,0.0,1.0
2007-05-02,14.78,14.88,14.38,14.46,693000,1551.9,1562.4,1509.9,1518.3,6600,0.0,1.0
2007-05-03,14.71,14.89,14.6,14.7,514500,1544.55,1563.45,1533.0,1543.5,4900,0.0,1.0
2007-05-04,14.59,14.79,14.52,14.79,472500,1531.95,1552.95,1524.6,1552.95,4500,0.0,1.0
2007-05-07,14.3,14.68,14.17,14.6,850500,1501.5,1541.4,1487.85,1533.0,8100,0.0,1.0
2007-05-08,13.96,14.19,13.89,14.17,997500,1465.8,1489.95,1458.45,1487.85,9500,0.0,1.0
2007-05-09,13.83,14.08,13.67,13.85,861000,1452.15,1478.4,1435.35,1454.25,8200,0.0,1.0
2007-05-10,15.09,15.9,14.86,15.81,4683000,1584.45,1669.5,1560.3,1660.05,44600,0.0,1.0
2007-05-11,15.39,15.44,14.96,15.1864,1039500,1615.95,1621.2,1570.8,1594.572,9900,0.0,1.0
2007-05-14,15.31,16.0,15.21,15.38,2131500,1607.55,1680.0,1597.05,1614.9,20300,0.0,1.0
2007-05-15,15.04,15.63,14.93,15.46,714000,1579.2,1641.15,1567.65,1623.3,6800,0.0,1.0
2007-05-16,14.79,15.09,14.35,15.09,1029000,1552.95,1584.45,1506.75,1584.45,9800,0.0,1.0
2007-05-17,14.66,14.79,14.5,14.71,546000,1539.3,1552.95,1522.5,1544.55,5200,0.0,1.0
2007-05-18,14.38,14.73,14.22,14.7,1102500,1509.9,1546.65,1493.1,1543.5,10500,0.0,1.0
2007-05-21,14.2,14.38,14.1,14.35,714000,1491.0,1509.9,1480.5,1506.75,6800,0.0,1.0
2007-05-22,14.42,14.53,14.2,14.2,745500,1514.1,1525.65,1491.0,1491.0,7100,0.0,1.0
2007-05-23,14.36,14.73,14.35,14.42,672000,1507.8,1546.65,1506.75,1514.1,6400,0.0,1.0
2007-05-24,14.17,14.58,13.99,14.33,787500,1487.85,1530.9,1468.95,1504.65,7500,0.0,1.0
2007-05-25,14.11,14.36,14.1,14.21,315000,1481.55,1507.8,1480.5,1492.05,3000,0.0,1.0
2007-05-29,14.26,14.33,14.05,14.05,430500,1497.3,1504.65,1475.25,1475.25,4100,0.0,1.0
2007-05-30,14.17,14.25,14.08,14.24,378000,1487.85,1496.25,1478.4,1495.2,3600,0.0,1.0
2007-05-31,13.46,13.92,13.12,13.84,1911000,1413.3,1461.6,1377.6,1453.2,18200,0.0,1.0
2007-06-01,13.3,13.37,13.1,13.37,1123500,1396.5,1403.85,1375.5,1403.85,10700,0.0,1.0
2007-06-04,13.2,13.58,13.16,13.22,682500,1386.0,1425.9,1381.8,1388.1,6500,0.0,1.0
2007-06-05,13.17,13.34,12.88,13.32,871500,1382.85,1400.7,1352.4,1398.6,8300,0.0,1.0
2007-06-06,12.97,13.15,12.7106,13.14,756000,1361.85,1380.75,1334.613,1379.7,7200,0.0,1.0
2007-06-07,12.74,13.1,12.62,13.02,714000,1337.7,1375.5,1325.1,1367.1,6800,0.0,1.0
2007-06-08,12.7,12.8699,12.53,12.66,504000,1333.5,1351.3395,1315.65,1329.3,4800,0.0,1.0
2007-06-11,12.68,12.75,12.52,12.64,619500,1331.4,1338.75,1314.6,1327.2,5900,0.0,1.0
2007-06-12,12.51,12.93,12.35,12.67,777000,1313.55,1357.65,1296.75,1330.35,7400,0.0,1.0
2007-06-13,12.5,12.67,12.4,12.41,577500,1312.5,1330.35,1302.0,1303.05,5500,0.0,1.0
2007-06-14,12.56,12.75,12.49,12.5,546000,1318.8,1338.75,1311.45,1312.5,5200,0.0,1.0
2007-06-15,12.74,12.79,12.52,12.74,682500,1337.7,1342.95,1314.6,1337.7,6500,0.0,1.0
2007-06-18,12.76,12.96,12.63,12.95,840000,1339.8,1360.8,1326.15,1359.75,8000,0.0,1.0
2007-06-19,12.64,12.83,12.53,12.8,619500,1327.2,1347.15,1315.65,1344.0,5900,0.0,1.0
2007-06-20,12.35,12.6201,12.0,12.61,1701000,1296.75,1325.1105,1260.0,1324.05,16200,0.0,1.0
2007-06-21,12.25,12.55,12.1,12.47,1071000,1286.25,1317.75,1270.5,1309.35,10200,0.0,1.0
2007-06-22,12.83,13.34,12.37,12.37,3202500,1347.15,1400.7,1298.85,1298.85,30500,0.0,1.0
2007-06-25,12.71,13.0,12.5,12.98,703500,1334.55,1365.0,1312.5,1362.9,6700,0.0,1.0
2007-06-26,12.63,12.82,12.33,12.72,535500,1326.15,1346.1,1294.65,1335.6,5100,0.0,1.0
2007-06-27,12.6,12.74,12.39,12.42,441000,1323.0,1337.7,1300.95,1304.1,4200,0.0,1.0
2007-06-28,12.89,12.98,12.6,12.6,1134000,1353.45,1362.9,1323.0,1323.0,10800,0.0,1.0
2007-06-29,13.2,13.5,12.91,13.0,1165500,1386.0,1417.5,1355.55,1365.0,11100,0.0,1.0
2007-07-02,13.52,13.6,13.17,13.17,924000,1419.6,1428.0,1382.85,1382.85,8800,0.0,1.0
2007-07-03,13.62,13.73,13.42,13.59,535500,1430.1,1441.65,1409.1,1426.95,5100,0.0,1.0
2007-07-05,14.55,14.98,13.67,13.85,2226000,1527.75,1572.9,1435.35,1454.25,21200,0.0,1.0
2007-07-06,14.43,14.65,14.32,14.56,598500,1515.15,1538.25,1503.6,1528.8,5700,0.0,1.0
2007-07-09,14.8599,15.1,14.6,14.72,1155000,1560.2895,1585.5,1533.0,1545.6,11000,0.0,1.0
2007-07-10,14.6,14.94,14.2,14.81,766500,1533.0,1568.7,1491.0,1555.05,7300,0.0,1.0
2007-07-11,14.56,14.69,14.32,14.69,367500,1528.8,1542.45,1503.6,1542.45,3500,0.0,1.0
2007-07-12,14.44,14.65,14.2,14.59,693000,1516.2,1538.25,1491.0,1531.95,6600,0.0,1.0
2007-07-13,14.15,14.4196,14.0,14.38,661500,1485.75,1514.058,1470.0,1509.9,6300,0.0,1.0
2007-07-16,14.0,14.2,13.95,14.0,399000,1470.0,1491.0,1464.75,1470.0,3800,0.0,1.0
2007-07-17,13.92,14.06,13.82,14.05,409500,1461.6,1476.3,1451.1,1475.25,3900,0.0,1.0
2007-07-18,13.64,14.06,13.4,13.9,819000,1432.2,1476.3,1407.0,1459.5,7800,0.0,1.0
2007-07-19,13.43,13.73,13.17,13.5,735000,1410.15,1441.65,1382.85,1417.5,7000,0.0,1.0
2007-07-20,13.38,13.7,13.0,13.56,829500,1404.9,1438.5,1365.0,1423.8,7900,0.0,1.0
2007-07-23,13.33,13.33,12.9,13.28,871500,1399.65,1399.65,1354.5,1394.4,8300,0.0,1.0
2007-07-24,13.1,13.298,12.8,13.25,619500,1375.5,1396.29,1344.0,1391.25,5900,0.0,1.0
2007-07-25,12.89,13.11,12.8,13.11,493500,1353.45,1376.55,1344.0,1376.55,4700,0.0,1.0
2007-07-26,12.76,12.87,12.308,12.8,840000,1339.8,1351.35,1292.34,1344.0,8000,0.0,1.0
2007-07-27,12.32,12.81,12.25,12.67,514500,1293.6,1345.05,1286.25,1330.35,4900,0.0,1.0
2007-07-30,12.51,12.67,12.29,12.29,567000,1313.55,1330.35,1290.45,1290.45,5400,0.0,1.0
2007-07-31,12.57,12.7816,12.38,12.6,504000,1319.85,1342.068,1299.9,1323.0,4800,0.0,1.0
2007-08-01,12.49,12.57,12.2,12.3,661500,1311.45,1319.85,1281.0,1291.5,6300,0.0,1.0
2007-08-02,12.49,12.53,12.1,12.5,651000,1311.45,1315.65,1270.5,1312.5,6200,0.0,1.0
2007-08-03,12.02,12.4788,11.85,12.45,609000,1262.1,1310.274,1244.25,1307.25,5800,0.0,1.0
2007-08-06,11.57,12.91,11.32,12.03,1491000,1214.85,1355.55,1188.6,1263.15,14200,0.0,1.0
2007-08-07,12.02,12.35,11.36,11.47,1228500,1262.1,1296.75,1192.8,1204.35,11700,0.0,1.0
2007-08-08,12.77,13.24,12.25,12.49,1627500,1340.85,1390.2,1286.25,1311.45,15500,0.0,1.0
2007-08-09,13.0,13.26,12.52,12.75,1480500,1365.0,1392.3,1314.6,1338.75,14100,0.0,1.0
2007-08-10,12.82,13.25,12.42,12.5,819000,1346.1,1391.25,1304.1,1312.5,7800,0.0,1.0
2007-08-13,12.62,13.0,12.5,13.0,441000,1325.1,1365.0,1312.5,1365.0,4200,0.0,1.0
2007-08-14,12.52,12.8,12.16,12.6,619500,1314.6,1344.0,1276.8,1323.0,5900,0.0,1.0
2007-08-15,12.28,12.55,12.01,12.44,388500,1289.4,1317.75,1261.05,1306.2,3700,0.0,1.0
2007-08-16,11.62,12.28,11.5,12.0,1144500,1220.1,1289.4,1207.5,1260.0,10900,0.0,1.0
2007-08-17,11.82,12.25,11.56,12.25,1029000,1241.1,1286.25,1213.8,1286.25,9800,0.0,1.0
2007-08-20,11.88,12.2,11.63,11.88,441000,1247.4,1281.0,1221.15,1247.4,4200,0.0,1.0
2007-08-21,11.84,12.02,11.74,11.78,325500,1243.2,1262.1,1232.7,1236.9,3100,0.0,1.0
2007-08-22,11.98,12.07,11.55,11.89,630000,1257.9,1267.35,1212.75,1248.45,6000,0.0,1.0
2007-08-23,11.71,11.99,11.65,11.9,367500,1229.55,1258.95,1223.25,1249.5,3500,0.0,1.0
2007-08-24,11.71,11.8,11.6,11.65,283500,1229.55,1239.0,1218.0,1223.25,2700,0.0,1.0
2007-08-27,11.61,11.78,11.57,11.65,420000,1219.05,1236.9,1214.85,1223.25,4000,0.0,1.0
2007-08-28,11.42,11.65,11.3,11.58,430500,1199.1,1223.25,1186.5,1215.9,4100,0.0,1.0
2007-08-29,11.39,11.55,11.24,11.39,336000,1195.95,1212.75,1180.2,1195.95,3200,0.0,1.0
2007-08-30,11.51,12.0,11.47,11.75,556500,1208.55,1260.0,1204.35,1233.75,5300,0.0,1.0
2007-08-31,11.56,11.7,11.51,11.6,315000,1213.8,1228.5,1208.55,1218.0,3000,0.0,1.0
2007-09-04,11.86,11.91,11.48,11.56,787500,1245.3,1250.55,1205.4,1213.8,7500,0.0,1.0
2007-09-05,11.6164,11.95,11.56,11.82,451500,1219.722,1254.75,1213.8,1241.1,4300,0.0,1.0
2007-09-06,11.91,11.94,11.5112,11.6,441000,1250.55,1253.7,1208.676,1218.0,4200,0.0,1.0
2007-09-07,11.46,11.8,11.447,11.79,567000,1203.3,1239.0,1201.935,1237.95,5400,0.0,1.0
2007-09-10,11.35,11.5991,11.21,11.46,252000,1191.75,1217.9055,1177.05,1203.3,2400,0.0,1.0
2007-09-11,11.35,11.4,11.15,11.35,493500,1191.75,1197.0,1170.75,1191.75,4700,0.0,1.0
2007-09-12,11.1,11.3,10.921,11.29,724500,1165.5,1186.5,1146.705,1185.45,6900,0.0,1.0
2007-09-13,11.06,11.1,10.84,11.01,357000,1161.3,1165.5,1138.2,1156.05,3400,0.0,1.0
2007-09-14,10.77,11.01,10.7,11.0,514500,1130.85,1156.05,1123.5,1155.0,4900,0.0,1.0
2007-09-17,10.41,10.67,10.34,10.61,630000,1093.05,1120.35,1085.7,1114.05,6000,0.0,1.0
2007-09-18,10.77,10.8,10.29,10.39,556500,1130.85,1134.0,1080.45,1090.95,5300,0.0,1.0
2007-09-19,11.17,11.24,10.74,10.81,861000,1172.85,1180.2,1127.7,1135.05,8200,0.0,1.0
2007-09-20,10.23,10.67,10.21,10.67,1386000,1074.15,1120.35,1072.05,1120.35,13200,0.0,1.0
2007-09-21,9.94,10.19,9.73,10.19,1596000,1043.7,1069.95,1021.65,1069.95,15200,0.0,1.0
2007-09-24,9.2,9.89,8.94,9.72,2058000,965.999999999999,1038.45,938.699999999999,1020.6,19600,0.0,1.0
2007-09-25,8.58,9.0,8.54,8.9,1239000,900.899999999999,944.999999999999,896.699999999999,934.499999999999,11800,0.0,1.0
2007-09-26,8.7,8.9,8.45,8.58,1648500,913.499999999999,934.499999999999,887.249999999999,900.899999999999,15700,0.0,1.0
2007-09-27,9.48,9.49,8.45,8.78,2394000,995.399999999999,996.449999999999,887.249999999999,921.899999999999,22800,0.0,1.0
2007-09-28,9.62,9.69,8.83,9.4,2215500,1010.1,1017.45,927.149999999999,986.999999999999,21100,0.0,1.0
2007-10-01,9.2099,9.39,9.03,9.38,871500,967.039499999999,985.949999999999,948.149999999999,984.899999999999,8300.00000000001,0.0,1.0
2007-10-02,8.9,9.2999,8.8,9.18,882000,934.499999999999,976.489499999999,923.999999999999,963.899999999999,8400.00000000001,0.0,1.0
2007-10-03,8.76,8.96,8.63,8.92,777000,919.799999999999,940.799999999999,906.149999999999,936.599999999999,7400.00000000001,0.0,1.0
2007-10-04,9.3,9.35,8.65,8.81,1228500,976.499999999999,981.749999999999,908.249999999999,925.049999999999,11700,0.0,1.0
2007-10-05,9.11,9.42,9.0,9.38,661500,956.549999999999,989.099999999999,944.999999999999,984.899999999999,6300.00000000001,0.0,1.0
2007-10-08,8.98,9.11,8.86,9.05,367500,942.899999999999,956.549999999999,930.299999999999,950.249999999999,3500,0.0,1.0
2007-10-09,9.46,9.49,8.91,8.97,640500,993.299999999999,996.449999999999,935.549999999999,941.849999999999,6100.00000000001,0.0,1.0
2007-10-10,9.33,9.7,9.25,9.5,777000,979.649999999999,1018.5,971.249999999999,997.499999999999,7400.00000000001,0.0,1.0
2007-10-11,9.41,9.65,9.11,9.33,724500,988.049999999999,1013.25,956.549999999999,979.649999999999,6900.00000000001,0.0,1.0
2007-10-12,9.03,9.5,9.0,9.39,630000,948.149999999999,997.499999999999,944.999999999999,985.949999999999,6000.00000000001,0.0,1.0
2007-10-15,8.99,9.23,8.87,9.06,504000,943.949999999999,969.149999999999,931.349999999999,951.299999999999,4800,0.0,1.0
2007-10-16,8.96,9.0891,8.89,9.0,504000,940.799999999999,954.355499999999,933.449999999999,944.999999999999,4800.00000000001,0.0,1.0
2007-10-17,8.88,9.1,8.75,9.1,472500,932.399999999999,955.499999999999,918.749999999999,955.499999999999,4500.00000000001,0.0,1.0
2007-10-18,8.83,9.0,8.79,8.82,630000,927.149999999999,944.999999999999,922.949999999999,926.099999999999,6000.00000000001,0.0,1.0
2007-10-19,8.25,8.94,8.2,8.71,997500,866.249999999999,938.699999999999,860.999999999999,914.549999999999,9500.00000000001,0.0,1.0
2007-10-22,8.11,8.35,7.98,8.16,682500,851.549999999999,876.749999999999,837.899999999999,856.799999999999,6500.00000000001,0.0,1.0
2007-10-23,7.95,8.14,7.88,8.14,640500,834.749999999999,854.699999999999,827.399999999999,854.699999999999,6100.00000000001,0.0,1.0
2007-10-24,7.7,7.9,7.67,7.9,472500,808.499999999999,829.499999999999,805.349999999999,829.499999999999,4500.00000000001,0.0,1.0
2007-10-25,7.53,7.81,7.36,7.69,693000,790.649999999999,820.049999999999,772.799999999999,807.449999999999,6600.00000000001,0.0,1.0
2007-10-26,7.6,7.8,7.5,7.57,913500,797.999999999999,818.999999999999,787.499999999999,794.849999999999,8700.00000000001,0.0,1.0
2007-10-29,7.84,7.9,7.61,7.75,714000,823.199999999999,829.499999999999,799.049999999999,813.749999999999,6800.00000000001,0.0,1.0
2007-10-30,7.75,7.89,7.66,7.86,504000,813.749999999999,828.449999999999,804.299999999999,825.299999999999,4800.00000000001,0.0,1.0
2007-10-31,8.03,8.03,7.6,7.73,745500,843.149999999999,843.149999999999,797.999999999999,811.649999999999,7100.00000000001,0.0,1.0
2007-11-01,7.51,8.07,7.5,7.98,609000,788.549999999999,847.349999999999,787.499999999999,837.899999999999,5800.00000000001,0.0,1.0
2007-11-02,8.02,8.05,7.4,7.67,798000,842.099999999999,845.249999999999,776.999999999999,805.349999999999,7600.00000000001,0.0,1.0
2007-11-05,8.03,8.09,7.63,7.83,483000,843.149999999999,849.449999999999,801.149999999999,822.149999999999,4600.00000000001,0.0,1.0
2007-11-06,7.97,8.12,7.75,7.98,651000,836.849999999999,852.599999999999,813.749999999999,837.899999999999,6200.00000000001,0.0,1.0
2007-11-07,7.92,8.06,7.75,8.06,514500,831.599999999999,846.299999999999,813.749999999999,846.299999999999,4900.00000000001,0.0,1.0
2007-11-08,7.82,8.0,7.45,7.9,903000,821.099999999999,839.999999999999,782.249999999999,829.499999999999,8600.00000000001,0.0,1.0
2007-11-09,6.89,7.67,6.85,7.46,1176000,723.449999999999,805.349999999999,719.249999999999,783.299999999999,11200,0.0,1.0
2007-11-12,6.51,7.3,6.5,7.29,808500,683.549999999999,766.499999999999,682.499999999999,765.449999999999,7700.00000000001,0.0,1.0
2007-11-13,6.41,6.5985,6.35,6.48,808500,673.049999999999,692.842499999999,666.749999999999,680.399999999999,7700.00000000001,0.0,1.0
2007-11-14,6.18,6.4,6.14,6.4,840000,648.899999999999,671.999999999999,644.699999999999,671.999999999999,8000.00000000001,0.0,1.0
2007-11-15,5.83,6.3,5.81,6.1,1050000,612.149999999999,661.499999999999,610.049999999999,640.499999999999,10000,0.0,1.0
2007-11-16,5.7,5.95,5.7,5.88,871500,598.499999999999,624.749999999999,598.499999999999,617.399999999999,8300.00000000001,0.0,1.0
2007-11-19,4.43,5.5,4.4,5.5,2163000,465.149999999999,577.499999999999,461.999999999999,577.499999999999,20600,0.0,1.0
2007-11-20,4.72,4.84,4.48,4.5,1438500,495.599999999999,508.199999999999,470.399999999999,472.499999999999,13700,0.0,1.0
2007-11-21,4.3,4.68,4.22,4.62,777000,451.499999999999,491.399999999999,443.099999999999,485.099999999999,7400.00000000002,0.0,1.0
2007-11-23,4.22,4.42,4.2,4.3,304500,443.099999999999,464.099999999999,440.999999999999,451.499999999999,2900.00000000001,0.0,1.0
2007-11-26,4.66,4.76,4.32,4.36,1050000,489.299999999999,499.799999999999,453.599999999999,457.799999999999,10000,0.0,1.0
2007-11-27,4.64,4.93,4.5,4.78,1186500,487.199999999999,517.649999999999,472.499999999999,501.899999999999,11300,0.0,1.0
2007-11-28,4.69,4.72,4.5,4.7,630000,492.449999999999,495.599999999999,472.499999999999,493.499999999999,6000.00000000001,0.0,1.0
2007-11-29,6.62,6.87,4.58,4.65,1701000,695.099999999999,721.349999999999,480.899999999999,488.249999999999,16200,0.0,1.0
2007-11-30,6.11,6.73,5.76,6.3,2383500,641.549999999999,706.649999999999,604.799999999999,661.499999999999,22700,0.0,1.0
2007-12-03,5.72,6.16,5.51,6.16,1123500,600.599999999999,646.799999999999,578.549999999999,646.799999999999,10700,0.0,1.0
2007-12-04,5.75,5.88,5.49,5.64,567000,603.749999999999,617.399999999999,576.449999999999,592.199999999999,5400.00000000001,0.0,1.0
2007-12-05,5.62,5.9,5.39,5.88,777000,590.099999999999,619.499999999999,565.949999999999,617.399999999999,7400.00000000001,0.0,1.0
2007-12-06,6.03,6.25,5.4,5.62,997500,633.149999999999,656.249999999999,566.999999999999,590.099999999999,9500.00000000002,0.0,1.0
2007-12-07,6.11,6.22,5.94,6.01,882000,641.549999999999,653.099999999999,623.699999999999,631.049999999999,8400.00000000001,0.0,1.0
2007-12-10,5.99,6.1,5.81,5.9,651000,628.949999999999,640.499999999999,610.049999999999,619.499999999999,6200.00000000001,0.0,1.0
2007-12-11,6.3962,6.68,6.0,6.07,1228500,671.600999999999,701.399999999999,629.999999999999,637.349999999999,11700,0.0,1.0
2007-12-12,6.35,6.9,6.14,6.5,777000,666.749999999999,724.499999999999,644.699999999999,682.499999999999,7400.00000000001,0.0,1.0
2007-12-13,6.04,6.41,5.99,6.41,577500,634.199999999999,673.049999999999,628.949999999999,673.049999999999,5500.00000000001,0.0,1.0
2007-12-14,6.62,6.79,6.25,6.4,1155000,695.099999999999,712.949999999999,656.249999999999,671.999999999999,11000,0.0,1.0
2007-12-17,7.09,7.691,6.585,6.65,1764000,744.449999999999,807.554999999999,691.424999999999,698.249999999999,16800,0.0,1.0
2007-12-18,7.73,7.78,7.1,7.5,1764000,811.649999999999,816.899999999999,745.499999999999,787.499999999999,16800,0.0,1.0
2007-12-19,9.15,9.66,8.0,8.0,5040000,960.749999999999,1014.3,839.999999999999,839.999999999999,48000.0000000001,0.0,1.0
2007-12-20,9.14,9.88,8.67,9.36,3234000,959.699999999999,1037.4,910.349999999999,982.799999999999,30800,0.0,1.0
2007-12-21,8.92,9.44,8.44,9.44,2089500,936.599999999999,991.199999999999,886.199999999999,991.199999999999,19900,0.0,1.0
2007-12-24,8.83,9.1,8.65,8.88,787500,927.149999999999,955.499999999999,908.249999999999,932.399999999999,7500.00000000001,0.0,1.0
2007-12-26,8.7,9.09,8.66,8.83,819000,913.499999999999,954.449999999999,909.299999999999,927.149999999999,7800.00000000001,0.0,1.0
2007-12-27,8.7,8.8699,8.28,8.52,1470000,913.499999999999,931.339499999999,869.399999999999,894.599999999999,14000,0.0,1.0
2007-12-28,8.61,9.18,8.61,8.7,1176000,904.049999999999,963.899999999999,904.049999999999,913.499999999999,11200,0.0,1.0
2007-12-31,8.21,8.62,7.51,8.62,1417500,862.049999999999,905.099999999999,788.549999999999,905.099999999999,13500,0.0,1.0
2008-01-02,8.12,8.54,8.01,8.49,724500,852.599999999999,896.699999999999,841.049999999999,891.449999999999,6900.00000000001,0.0,1.0
2008-01-03,8.82,8.99,8.03,8.07,1428000,926.099999999999,943.949999999999,843.149999999999,847.349999999999,13600,0.0,1.0
2008-01-04,8.85,9.2,8.25,8.83,1197000,929.249999999999,965.999999999999,866.249999999999,927.149999999999,11400,0.0,1.0
2008-01-07,8.2,9.1,8.1,8.9,882000,860.999999999999,955.499999999999,850.499999999999,934.499999999999,8400.00000000001,0.0,1.0
2008-01-08,7.76,8.3299,7.54,8.15,913500,814.799999999999,874.639499999999,791.699999999999,855.749999999999,8700.00000000001,0.0,1.0
2008-01-09,7.55,8.0,7.25,7.81,808500,792.749999999999,839.999999999999,761.249999999999,820.049999999999,7700.00000000001,0.0,1.0
2008-01-10,7.18,7.65,7.01,7.5,672000,753.899999999999,803.249999999999,736.049999999999,787.499999999999,6400.00000000001,0.0,1.0
2008-01-11,6.94,7.15,6.9,7.08,819000,728.699999999999,750.749999999999,724.499999999999,743.399999999999,7800.00000000001,0.0,1.0
2008-01-14,7.1,7.16,6.93,7.04,588000,745.499999999999,751.799999999999,727.649999999999,739.199999999999,5600.00000000001,0.0,1.0
2008-01-15,6.64,7.1,6.6,7.0,630000,697.199999999999,745.499999999999,692.999999999999,734.999999999999,6000.00000000001,0.0,1.0
2008-01-16,6.15,6.58,5.7,6.5,1039500,645.749999999999,690.899999999999,598.499999999999,682.499999999999,9900.00000000002,0.0,1.0
2008-01-17,5.52,6.14,5.5,6.1,619500,579.599999999999,644.699999999999,577.499999999999,640.499999999999,5900.00000000001,0.0,1.0
2008-01-18,5.46,5.85,5.26,5.51,546000,573.299999999999,614.249999999999,552.299999999999,578.549999999999,5200.00000000001,0.0,1.0
2008-01-22,5.0,5.64,4.68,4.82,1102500,524.999999999999,592.199999999999,491.399999999999,506.099999999999,10500,0.0,1.0
2008-01-23,5.31,5.39,4.98,5.1,766500,557.549999999999,565.949999999999,522.899999999999,535.499999999999,7300.00000000001,0.0,1.0
2008-01-24,5.37,5.6599,5.33,5.35,703500,563.849999999999,594.289499999999,559.649999999999,561.749999999999,6700.00000000001,0.0,1.0
2008-01-25,5.36,5.8173,5.35,5.54,598500,562.799999999999,610.816499999999,561.749999999999,581.699999999999,5700.00000000001,0.0,1.0
2008-01-28,5.64,5.84,5.3,5.3,693000,592.199999999999,613.199999999999,556.499999999999,556.499999999999,6600.00000000001,0.0,1.0
2008-01-29,5.57,5.94,5.4101,5.94,777000,584.849999999999,623.699999999999,568.060499999999,623.699999999999,7400.00000000001,0.0,1.0
2008-01-30,6.21,6.56,5.98,6.0,1344000,652.049999999999,688.799999999999,627.899999999999,629.999999999999,12800,0.0,1.0
2008-01-31,6.07,6.32,5.95,6.32,714000,637.349999999999,663.599999999999,624.749999999999,663.599999999999,6800.00000000001,0.0,1.0
2008-02-01,5.77,6.254,5.65,6.04,787500,605.849999999999,656.669999999999,593.249999999999,634.199999999999,7500.00000000001,0.0,1.0
2008-02-04,6.09,6.21,5.79,6.1,903000,639.449999999999,652.049999999999,607.949999999999,640.499999999999,8600.00000000001,0.0,1.0
2008-02-05,6.31,6.55,6.0,6.2,987000,662.549999999999,687.749999999999,629.999999999999,650.999999999999,9400.00000000001,0.0,1.0
2008-02-06,6.28,6.39,6.06,6.31,525000,659.399999999999,670.949999999999,636.299999999999,662.549999999999,5000.00000000001,0.0,1.0
2008-02-07,6.04,6.28,6.03,6.19,336000,634.199999999999,659.399999999999,633.149999999999,649.949999999999,3200.00000000001,0.0,1.0
2008-02-08,5.88,6.11,5.79,6.0,378000,617.399999999999,641.549999999999,607.949999999999,629.999999999999,3600.00000000001,0.0,1.0
2008-02-11,5.97,6.05,5.7501,5.95,367500,626.849999999999,635.249999999999,603.760499999999,624.749999999999,3500.00000000001,0.0,1.0
2008-02-12,5.77,6.0,5.75,5.94,399000,605.849999999999,629.999999999999,603.749999999999,623.699999999999,3800.00000000001,0.0,1.0
2008-02-13,6.17,6.22,5.76,5.8,388500,647.849999999999,653.099999999999,604.799999999999,608.999999999999,3700.00000000001,0.0,1.0
2008-02-14,5.88,6.25,5.88,6.17,420000,617.399999999999,656.249999999999,617.399999999999,647.849999999999,4000.00000000001,0.0,1.0
2008-02-15,5.82,6.1,5.8,5.82,262500,611.099999999999,640.499999999999,608.999999999999,611.099999999999,2500,0.0,1.0
2008-02-19,6.04,6.1,5.86,6.09,346500,634.199999999999,640.499999999999,615.299999999999,639.449999999999,3300.00000000001,0.0,1.0
2008-02-20,5.96,6.1,5.855,6.09,315000,625.799999999999,640.499999999999,614.774999999999,639.449999999999,3000,0.0,1.0
2008-02-21,5.86,6.39,5.85,6.08,472500,615.299999999999,670.949999999999,614.249999999999,638.399999999999,4500.00000000001,0.0,1.0
2008-02-22,5.51,6.07,5.5,5.95,609000,578.549999999999,637.349999999999,577.499999999999,624.749999999999,5800.00000000001,0.0,1.0
2008-02-25,5.8,5.9,5.5,5.5,388500,608.999999999999,619.499999999999,577.499999999999,577.499999999999,3700.00000000001,0.0,1.0
2008-02-26,5.62,5.88,5.6,5.72,451500,590.099999999999,617.399999999999,587.999999999999,600.599999999999,4300.00000000001,0.0,1.0
2008-02-27,5.56,5.69,5.53,5.61,304500,583.799999999999,597.449999999999,580.649999999999,589.049999999999,2900,0.0,1.0
2008-02-28,5.34,5.67,5.34,5.62,420000,560.699999999999,595.349999999999,560.699999999999,590.099999999999,4000.00000000001,0.0,1.0
2008-02-29,4.94,5.34,4.87,5.28,672000,518.699999999999,560.699999999999,511.349999999999,554.399999999999,6400.00000000001,0.0,1.0
2008-03-03,4.86,5.18,4.8,5.09,388500,510.299999999999,543.899999999999,503.999999999999,534.449999999999,3700.00000000001,0.0,1.0
2008-03-04,4.59,4.99,4.5,4.97,546000,481.949999999999,523.949999999999,472.499999999999,521.849999999999,5200.00000000001,0.0,1.0
2008-03-05,4.7701,4.96,4.66,4.96,619500,500.860499999999,520.799999999999,489.299999999999,520.799999999999,5900.00000000001,0.0,1.0
2008-03-06,4.25,4.66,4.25,4.66,483000,446.249999999999,489.299999999999,446.249999999999,489.299999999999,4600.00000000001,0.0,1.0
2008-03-07,4.51,4.72,4.35,4.49,504000,473.549999999999,495.599999999999,456.749999999999,471.449999999999,4800.00000000001,0.0,1.0
2008-03-10,4.68,4.76,4.53,4.53,357000,491.399999999999,499.799999999999,475.649999999999,475.649999999999,3400.00000000001,0.0,1.0
2008-03-11,4.6,4.8,4.5,4.62,493500,482.999999999999,503.999999999999,472.499999999999,485.099999999999,4700.00000000001,0.0,1.0
2008-03-12,5.23,5.42,4.55,4.6,1123500,549.149999999999,569.099999999999,477.749999999999,482.999999999999,10700,0.0,1.0
2008-03-13,5.37,5.4,4.91,5.16,388500,563.849999999999,566.999999999999,515.549999999999,541.799999999999,3700.00000000001,0.0,1.0
2008-03-14,4.75,5.42,4.75,5.38,535500,498.749999999999,569.099999999999,498.749999999999,564.899999999999,5100.00000000001,0.0,1.0
2008-03-17,4.29,4.7,4.26,4.58,556500,450.449999999999,493.499999999999,447.299999999999,480.899999999999,5300.00000000001,0.0,1.0
2008-03-18,4.95,4.95,4.51,4.73,462000,519.749999999999,519.749999999999,473.549999999999,496.649999999999,4400.00000000001,0.0,1.0
2008-03-19,4.33,4.6,4.29,4.46,1165500,454.649999999999,482.999999999999,450.449999999999,468.299999999999,11100,0.0,1.0
2008-03-20,4.52,5.7,4.42,5.7,1239000,474.599999999999,598.499999999999,464.099999999999,598.499999999999,11800,0.0,1.0
2008-03-24,4.94,4.98,4.55,4.55,451500,518.699999999999,522.899999999999,477.749999999999,477.749999999999,4300.00000000001,0.0,1.0
2008-03-25,4.58,4.98,4.55,4.98,661500,480.899999999999,522.899999999999,477.749999999999,522.899999999999,6300.00000000001,0.0,1.0
2008-03-26,4.53,4.68,4.51,4.55,420000,475.649999999999,491.399999999999,473.549999999999,477.749999999999,4000.00000000001,0.0,1.0
2008-03-27,4.48,4.6,4.25,4.58,1092000,470.399999999999,482.999999999999,446.249999999999,480.899999999999,10400,0.0,1.0
2008-03-28,4.85,4.85,4.26,4.6,913500,509.249999999999,509.249999999999,447.299999999999,482.999999999999,8700.00000000002,0.0,1.0
2008-03-31,4.4,4.672,4.37,4.61,630000,461.999999999999,490.559999999999,458.849999999999,484.049999999999,6000.00000000001,0.0,1.0
2008-04-01,4.58,4.6201,4.37,4.48,399000,480.899999999999,485.110499999999,458.849999999999,470.399999999999,3800.00000000001,0.0,1.0
2008-04-02,4.46,4.59,4.42,4.5,325500,468.299999999999,481.949999999999,464.099999999999,472.499999999999,3100.00000000001,0.0,1.0
2008-04-03,4.38,4.6,4.35,4.47,294000,459.899999999999,482.999999999999,456.749999999999,469.349999999999,2800.00000000001,0.0,1.0
2008-04-04,4.49,4.5,4.36,4.36,241500,471.449999999999,472.499999999999,457.799999999999,457.799999999999,2300.00000000001,0.0,1.0
2008-04-07,4.35,4.53,4.28,4.5,672000,456.749999999999,475.649999999999,449.399999999999,472.499999999999,6400.00000000001,0.0,1.0
2008-04-08,4.29,4.4,4.28,4.28,252000,450.449999999999,461.999999999999,449.399999999999,449.399999999999,2400.00000000001,0.0,1.0
2008-04-09,4.26,4.55,4.25,4.29,787500,447.299999999999,477.749999999999,446.249999999999,450.449999999999,7500.00000000002,0.0,1.0
2008-04-10,4.2,4.4,4.19,4.26,346500,440.999999999999,461.999999999999,439.949999999999,447.299999999999,3300.00000000001,0.0,1.0
2008-04-11,4.01,4.22,4.0,4.17,420000,421.049999999999,443.099999999999,419.999999999999,437.849999999999,4000.00000000001,0.0,1.0
2008-04-14,3.77,4.1,3.76,4.04,714000,395.849999999999,430.499999999999,394.799999999999,424.199999999999,6800.00000000002,0.0,1.0
2008-04-15,3.55,3.85,3.51,3.78,987000,372.749999999999,404.249999999999,368.549999999999,396.899999999999,9400.00000000003,0.0,1.0
2008-04-16,3.6,3.69,3.5,3.55,651000,377.999999999999,387.449999999999,367.499999999999,372.749999999999,6200.00000000002,0.0,1.0
2008-04-17,3.61,3.7448,3.45,3.65,588000,379.049999999999,393.203999999999,362.25,383.249999999999,5600.00000000001,0.0,1.0
2008-04-18,3.63,3.75,3.56,3.62,399000,381.149999999999,393.749999999999,373.799999999999,380.1,3800.00000000001,0.0,1.0
2008-04-21,3.62,3.72,3.5,3.53,388500,380.1,390.6,367.499999999999,370.649999999999,3700,0.0,1.0
2008-04-22,3.33,3.6,3.28,3.6,766500,349.65,377.999999999999,344.4,377.999999999999,7300,0.0,1.0
2008-04-23,3.19,3.42,3.15,3.42,640500,334.95,359.1,330.75,359.1,6100,0.0,1.0
2008-04-24,3.22,3.25,3.09,3.17,525000,338.1,341.25,324.45,332.85,5000,0.0,1.0
2008-04-25,3.94,3.97,3.19,3.2,1627500,413.699999999999,416.849999999999,334.95,336.0,15500,0.0,1.0
2008-04-28,3.72,4.0,3.66,3.96,861000,390.6,419.999999999999,384.299999999999,415.799999999999,8200,0.0,1.0
2008-04-29,3.47,3.81,3.47,3.7,640500,364.35,400.049999999999,364.35,388.499999999999,6100,0.0,1.0
2008-04-30,3.43,3.57,3.37,3.52,577500,360.15,374.849999999999,353.85,369.6,5500,0.0,1.0
2008-05-01,3.3,3.4665,3.2,3.44,619500,346.499999999999,363.9825,336.0,361.199999999999,5900.00000000002,0.0,1.0
2008-05-02,3.48,3.5,3.3,3.32,735000,365.4,367.499999999999,346.499999999999,348.6,7000,0.0,1.0
2008-05-05,3.4,3.95,3.38,3.56,724500,356.999999999999,414.749999999999,354.9,373.799999999999,6900.00000000002,0.0,1.0
2008-05-06,3.3,3.58,3.3,3.39,556500,346.499999999999,375.9,346.499999999999,355.95,5300.00000000001,0.0,1.0
2008-05-07,3.18,3.37,3.14,3.29,567000,333.9,353.85,329.7,345.45,5400,0.0,1.0
2008-05-08,3.13,3.24,3.12,3.18,399000,328.65,340.2,327.6,333.9,3800,0.0,1.0
2008-05-09,3.22,3.25,3.11,3.14,409500,338.1,341.25,326.55,329.7,3900,0.0,1.0
2008-05-12,3.25,3.45,3.22,3.44,504000,341.25,362.25,338.1,361.199999999999,4800,0.0,1.0
2008-05-13,3.16,3.3,3.13,3.3,367500,331.8,346.499999999999,328.65,346.499999999999,3500,0.0,1.0
2008-05-14,3.19,3.33,3.14,3.25,609000,334.95,349.65,329.7,341.25,5800,0.0,1.0
2008-05-15,3.22,3.29,3.12,3.19,346500,338.1,345.45,327.6,334.95,3300,0.0,1.0
2008-05-16,3.2,3.29,3.14,3.28,493500,336.0,345.45,329.7,344.4,4700,0.0,1.0
2008-05-19,5.14,5.17,3.65,3.74,9544500,539.699999999999,542.849999999999,383.249999999999,392.699999999999,90900.0000000002,0.0,1.0
2008-05-20,5.65,6.86,5.48,5.73,21294000,593.249999999999,720.299999999999,575.399999999999,601.649999999999,202800,0.0,1.0
2008-05-21,5.53,6.1,5.1,5.3,7612500,580.649999999999,640.499999999999,535.499999999999,556.499999999999,72500.0000000001,0.0,1.0
2008-05-22,5.18,5.87,5.1,5.49,2866500,543.899999999999,616.349999999999,535.499999999999,576.449999999999,27300.0000000001,0.0,1.0
2008-05-23,4.18,5.21,4.121,5.13,4431000,438.899999999999,547.049999999999,432.704999999999,538.649999999999,42200.0000000001,0.0,1.0
2008-05-27,4.12,4.47,4.05,4.25,2467500,432.599999999999,469.349999999999,425.249999999999,446.249999999999,23500.0000000001,0.0,1.0
2008-05-28,3.59,4.22,3.55,4.1,4546500,376.949999999999,443.099999999999,372.749999999999,430.499999999999,43300.0000000001,0.0,1.0
2008-05-29,3.5,3.76,3.45,3.65,3948000,367.499999999999,394.799999999999,362.25,383.249999999999,37600.0000000001,0.0,1.0
2008-05-30,3.54,3.73,3.52,3.6,2215500,371.699999999999,391.649999999999,369.6,377.999999999999,21100.0000000001,0.0,1.0
2008-06-02,3.44,3.65,3.35,3.55,2100000,361.199999999999,383.249999999999,351.75,372.749999999999,20000.0000000001,0.0,1.0
2008-06-03,3.3,3.49,3.27,3.49,2173500,346.499999999999,366.45,343.35,366.45,20700.0000000001,0.0,1.0
2008-06-04,3.16,3.34,3.15,3.3,1879500,331.8,350.7,330.75,346.499999999999,17900,0.0,1.0
2008-06-05,3.24,3.28,3.16,3.17,1837500,340.2,344.4,331.8,332.85,17500,0.0,1.0
2008-06-06,3.14,3.23,3.11,3.23,1375500,329.7,339.15,326.55,339.15,13100,0.0,1.0
2008-06-09,3.08,3.32,3.06,3.31,2593500,323.4,348.6,321.3,347.55,24700,0.0,1.0
2008-06-10,2.95,3.12,2.95,3.06,2310000,309.75,327.6,309.75,321.3,22000,0.0,1.0
2008-06-11,2.78,2.95,2.78,2.95,2446500,291.9,309.75,291.9,309.75,23300,0.0,1.0
2008-06-12,2.37,2.76,2.235,2.76,4504500,248.85,289.8,234.675,289.8,42900,0.0,1.0
2008-06-13,2.31,2.47,2.26,2.44,2205000,242.55,259.35,237.3,256.2,21000,0.0,1.0
2008-06-16,2.42,2.43,2.3,2.32,2058000,254.1,255.15,241.5,243.6,19600,0.0,1.0
2008-06-17,2.49,2.74,2.4,2.42,3024000,261.45,287.7,252.0,254.1,28800,0.0,1.0
2008-06-18,2.21,2.51,2.2,2.5,2341500,232.05,263.55,231.0,262.5,22300,0.0,1.0
2008-06-19,2.17,2.28,2.0,2.26,2509500,227.85,239.4,210.0,237.3,23900,0.0,1.0
2008-06-20,2.24,2.25,2.03,2.14,2856000,235.2,236.25,213.15,224.7,27200,0.0,1.0
2008-06-23,2.06,2.285,2.05,2.25,1827000,216.3,239.925,215.25,236.25,17400,0.0,1.0
2008-06-24,1.85,2.06,1.81,2.03,2152500,194.25,216.3,190.05,213.15,20500,0.0,1.0
2008-06-25,1.95,1.96,1.82,1.86,2278500,204.75,205.8,191.1,195.3,21700,0.0,1.0
2008-06-26,2.0,2.01,1.89,1.95,1512000,210.0,211.05,198.45,204.75,14400,0.0,1.0
2008-06-27,2.0,2.14,1.84,2.06,6447000,210.0,224.7,193.2,216.3,61400,0.0,1.0
2008-06-30,1.81,2.04,1.81,1.99,1701000,190.05,214.2,190.05,208.95,16200,0.0,1.0
2008-07-01,1.58,1.81,1.58,1.8,2436000,165.9,190.05,165.9,189.0,23200,0.0,1.0
2008-07-02,1.45,1.65,1.45,1.6,1774500,152.25,173.25,152.25,168.0,16900,0.0,1.0
2008-07-03,1.47,1.55,1.46,1.46,871500,154.35,162.75,153.3,153.3,8300,0.0,1.0
2008-07-07,1.5,1.59,1.49,1.59,1375500,157.5,166.95,156.45,166.95,13100,0.0,1.0
2008-07-08,1.54,1.57,1.46,1.53,1102500,161.7,164.85,153.3,160.65,10500,0.0,1.0
2008-07-09,1.6,1.95,1.51,1.51,4021500,168.0,204.75,158.55,158.55,38300,0.0,1.0
2008-07-10,1.59,1.73,1.57,1.69,1197000,166.95,181.65,164.85,177.45,11400,0.0,1.0
2008-07-11,1.67,1.67,1.54,1.57,1155000,175.35,175.35,161.7,164.85,11000,0.0,1.0
2008-07-14,1.54,1.72,1.52,1.57,966000,161.7,180.6,159.6,164.85,9200,0.0,1.0
2008-07-15,1.57,1.65,1.46,1.52,1155000,164.85,173.25,153.3,159.6,11000,0.0,1.0
2008-07-16,1.73,1.75,1.55,1.55,1323000,181.65,183.75,162.75,162.75,12600,0.0,1.0
2008-07-17,1.89,1.96,1.75,1.79,1480500,198.45,205.8,183.75,187.95,14100,0.0,1.0
2008-07-18,2.21,2.27,1.93,1.96,3622500,232.05,238.35,202.65,205.8,34500,0.0,1.0
2008-07-21,2.13,2.4,2.02,2.25,2509500,223.65,252.0,212.1,236.25,23900,0.0,1.0
2008-07-22,1.93,2.09,1.85,2.02,1879500,202.65,219.45,194.25,212.1,17900,0.0,1.0
2008-07-23,2.0,2.14,1.94,2.0,1480500,210.0,224.7,203.7,210.0,14100,0.0,1.0
2008-07-24,1.83,2.0,1.81,2.0,1060500,192.15,210.0,190.05,210.0,10100,0.0,1.0
2008-07-25,1.86,1.94,1.8401,1.86,630000,195.3,203.7,193.2105,195.3,6000,0.0,1.0
2008-07-28,1.8,1.89,1.77,1.89,567000,189.0,198.45,185.85,198.45,5400,0.0,1.0
2008-07-29,1.87,1.87,1.77,1.82,430500,196.35,196.35,185.85,191.1,4100,0.0,1.0
2008-07-30,1.9,1.92,1.8,1.87,682500,199.5,201.6,189.0,196.35,6500,0.0,1.0
2008-07-31,1.87,1.88,1.78,1.88,420000,196.35,197.4,186.9,197.4,4000,0.0,1.0
2008-08-01,1.91,1.92,1.81,1.82,336000,200.55,201.6,190.05,191.1,3200,0.0,1.0
2008-08-04,1.93,1.99,1.91,1.91,756000,202.65,208.95,200.55,200.55,7200,0.0,1.0
2008-08-05,1.96,1.96,1.87,1.96,787500,205.8,205.8,196.35,205.8,7500,0.0,1.0
2008-08-06,1.88,2.03,1.88,2.0,1375500,197.4,213.15,197.4,210.0,13100,0.0,1.0
2008-08-07,2.11,2.22,1.93,1.95,3328500,221.55,233.1,202.65,204.75,31700,0.0,1.0
2008-08-08,2.37,2.39,2.14,2.19,2488500,248.85,250.95,224.7,229.95,23700,0.0,1.0
2008-08-11,2.05,2.19,1.86,2.0,2656500,215.25,229.95,195.3,210.0,25300,0.0,1.0
2008-08-12,2.09,2.17,1.98,2.05,1375500,219.45,227.85,207.9,215.25,13100,0.0,1.0
2008-08-13,2.18,2.22,2.09,2.22,1018500,228.9,233.1,219.45,233.1,9700,0.0,1.0
2008-08-14,2.18,2.23,2.12,2.18,619500,228.9,234.15,222.6,228.9,5900,0.0,1.0
2008-08-15,2.19,2.27,2.15,2.25,535500,229.95,238.35,225.75,236.25,5100,0.0,1.0
2008-08-18,2.17,2.36,2.17,2.2,1092000,227.85,247.8,227.85,231.0,10400,0.0,1.0
2008-08-19,2.09,2.19,2.04,2.19,724500,219.45,229.95,214.2,229.95,6900,0.0,1.0
2008-08-20,2.0,2.15,1.99,2.13,777000,210.0,225.75,208.95,223.65,7400,0.0,1.0
2008-08-21,2.04,2.08,1.92,2.02,598500,214.2,218.4,201.6,212.1,5700,0.0,1.0
2008-08-22,1.99,2.07,1.98,2.05,430500,208.95,217.35,207.9,215.25,4100,0.0,1.0
2008-08-25,2.05,2.07,1.92,1.95,798000,215.25,217.35,201.6,204.75,7600,0.0,1.0
2008-08-26,1.96,2.01,1.95,2.01,336000,205.8,211.05,204.75,211.05,3200,0.0,1.0
2008-08-27,2.01,2.04,1.95,1.95,409500,211.05,214.2,204.75,204.75,3900,0.0,1.0
2008-08-28,2.03,2.04,2.0,2.04,294000,213.15,214.2,210.0,214.2,2800,0.0,1.0
2008-08-29,2.06,2.07,2.0,2.05,567000,216.3,217.35,210.0,215.25,5400,0.0,1.0
2008-09-02,2.04,2.09,1.97,2.09,514500,214.2,219.45,206.85,219.45,4900,0.0,1.0
2008-09-03,2.0,2.05,1.96,2.03,630000,210.0,215.25,205.8,213.15,6000,0.0,1.0
2008-09-04,1.92,2.03,1.91,2.02,304500,201.6,213.15,200.55,212.1,2900,0.0,1.0
2008-09-05,1.76,1.97,1.76,1.97,703500,184.8,206.85,184.8,206.85,6700,0.0,1.0
2008-09-08,1.74,1.96,1.7092,1.9,535500,182.7,205.8,179.466,199.5,5100,0.0,1.0
2008-09-09,1.52,1.73,1.5,1.72,850500,159.6,181.65,157.5,180.6,8100,0.0,1.0
2008-09-10,1.41,1.58,1.4,1.58,1218000,148.05,165.9,147.0,165.9,11600,0.0,1.0
2008-09-11,1.545,1.59,1.41,1.43,735000,162.225,166.95,148.05,150.15,7000,0.0,1.0
2008-09-12,1.65,1.7,1.47,1.55,766500,173.25,178.5,154.35,162.75,7300,0.0,1.0
2008-09-15,1.5,1.7,1.47,1.62,556500,157.5,178.5,154.35,170.1,5300,0.0,1.0
2008-09-16,1.59,1.59,1.36,1.51,787500,166.95,166.95,142.8,158.55,7500,0.0,1.0
2008-09-17,1.4,1.59,1.36,1.5,913500,147.0,166.95,142.8,157.5,8700,0.0,1.0
2008-09-18,1.49,1.49,1.35,1.4,735000,156.45,156.45,141.75,147.0,7000,0.0,1.0
2008-09-19,1.49,1.59,1.43,1.56,1228500,156.45,166.95,150.15,163.8,11700,0.0,1.0
2008-09-22,1.44,1.55,1.41,1.51,367500,151.2,162.75,148.05,158.55,3500,0.0,1.0
2008-09-23,1.39,1.5,1.36,1.44,451500,145.95,157.5,142.8,151.2,4300,0.0,1.0
2008-09-24,1.37,1.48,1.36,1.41,493500,143.85,155.4,142.8,148.05,4700,0.0,1.0
2008-09-25,1.4,1.44,1.36,1.37,567000,147.0,151.2,142.8,143.85,5400,0.0,1.0
2008-09-26,1.38,1.48,1.29,1.29,556500,144.9,155.4,135.45,135.45,5300,0.0,1.0
2008-09-29,2.08,2.08,1.24,1.36,1375500,218.4,218.4,130.2,142.8,13100,0.0,1.0
2008-09-30,1.39,1.8,1.39,1.66,966000,145.95,189.0,145.95,174.3,9200,0.0,1.0
2008-10-01,1.41,1.65,1.4,1.4,1291500,148.05,173.25,147.0,147.0,12300,0.0,1.0
2008-10-02,1.38,1.5,1.35,1.42,787500,144.9,157.5,141.75,149.1,7500,0.0,1.0
2008-10-03,1.28,1.44,1.28,1.39,640500,134.4,151.2,134.4,145.95,6100,0.0,1.0
2008-10-06,1.19,1.28,1.0,1.15,1333500,124.95,134.4,105.0,120.75,12700,0.0,1.0
2008-10-07,1.01,1.25,0.97,1.16,892500,106.05,131.25,101.85,121.8,8500,0.0,1.0
2008-10-08,0.96,1.31,0.83,1.0,1102500,100.8,137.55,87.1499999999999,105.0,10500,0.0,1.0
2008-10-09,0.86,1.07,0.7999,0.99,840000,90.2999999999999,112.35,83.9894999999999,103.95,8000.00000000001,0.0,1.0
2008-10-10,0.95,0.97,0.79,0.96,1060500,99.7499999999999,101.85,82.9499999999999,100.8,10100,0.0,1.0
2008-10-13,1.07,1.15,0.97,1.04,220500,112.35,120.75,101.85,109.2,2100,0.0,1.0
2008-10-14,0.86,1.14,0.86,1.1,840000,90.2999999999999,119.7,90.2999999999999,115.5,8000.00000000001,0.0,1.0
2008-10-15,0.85,0.96,0.85,0.95,357000,89.2499999999999,100.8,89.2499999999999,99.7499999999999,3400,0.0,1.0
2008-10-16,0.94,0.99,0.8,0.95,514500,98.6999999999999,103.95,83.9999999999999,99.7499999999999,4900,0.0,1.0
2008-10-17,0.99,1.05,0.89,0.93,966000,103.95,110.25,93.4499999999999,97.6499999999999,9200,0.0,1.0
2008-10-20,0.96,1.04,0.92,1.04,378000,100.8,109.2,96.5999999999999,109.2,3600,0.0,1.0
2008-10-21,0.88,1.01,0.87,1.01,609000,92.3999999999999,106.05,91.3499999999999,106.05,5800.00000000001,0.0,1.0
2008-10-22,0.81,0.89,0.8,0.87,588000,85.0499999999999,93.4499999999999,83.9999999999999,91.3499999999999,5600.00000000001,0.0,1.0
2008-10-23,0.77,0.84,0.75,0.81,336000,80.8499999999999,88.1999999999999,78.7499999999999,85.0499999999999,3200,0.0,1.0
2008-10-24,0.72,0.76,0.68,0.7,399000,75.5999999999999,79.7999999999999,71.3999999999999,73.4999999999999,3800.00000000001,0.0,1.0
2008-10-27,0.65,0.71,0.65,0.7,525000,68.2499999999999,74.5499999999999,68.2499999999999,73.4999999999999,5000.00000000001,0.0,1.0
2008-10-28,0.72,0.72,0.62,0.62,388500,75.5999999999999,75.5999999999999,65.0999999999999,65.0999999999999,3700.00000000001,0.0,1.0
2008-10-29,0.84,0.9,0.72,0.72,556500,88.1999999999999,94.4999999999999,75.5999999999999,75.5999999999999,5300.00000000001,0.0,1.0
2008-10-30,0.86,0.94,0.83,0.88,399000,90.2999999999999,98.6999999999999,87.1499999999999,92.3999999999999,3800,0.0,1.0
2008-10-31,0.9,0.9,0.83,0.8712,346500,94.4999999999999,94.4999999999999,87.1499999999999,91.4759999999999,3300,0.0,1.0
2008-11-03,0.999,1.04,0.9,0.9,766500,104.895,109.2,94.4999999999999,94.4999999999999,7300,0.0,1.0
2008-11-04,1.39,1.46,1.1,1.1,2194500,145.95,153.3,115.5,115.5,20900,0.0,1.0
2008-11-05,1.11,1.43,1.07,1.43,1029000,116.55,150.15,112.35,150.15,9800,0.0,1.0
2008-11-06,0.95,1.15,0.94,1.14,609000,99.7499999999999,120.75,98.6999999999999,119.7,5800.00000000001,0.0,1.0
2008-11-07,1.08,1.18,1.0,1.09,556500,113.4,123.9,105.0,114.45,5300,0.0,1.0
2008-11-10,0.91,1.2,0.8997,1.15,661500,95.5499999999999,126.0,94.4684999999999,120.75,6300.00000000001,0.0,1.0
2008-11-11,0.79,0.93,0.67,0.9,640500,82.9499999999999,97.6499999999999,70.3499999999999,94.4999999999999,6100.00000000001,0.0,1.0
2008-11-12,0.71,0.8,0.7,0.75,294000,74.5499999999999,83.9999999999999,73.4999999999999,78.7499999999999,2800,0.0,1.0
2008-11-13,0.89,0.9,0.67,0.77,493500,93.4499999999999,94.4999999999999,70.3499999999999,80.8499999999999,4700,0.0,1.0
2008-11-14,0.73,0.84,0.7112,0.84,315000,76.6499999999999,88.1999999999999,74.6759999999999,88.1999999999999,3000,0.0,1.0
2008-11-17,0.7,0.72,0.69,0.71,189000,73.4999999999999,75.5999999999999,72.4499999999999,74.5499999999999,1800,0.0,1.0
2008-11-18,0.66,0.73,0.66,0.72,336000,69.2999999999999,76.6499999999999,69.2999999999999,75.5999999999999,3200.00000000001,0.0,1.0
2008-11-19,0.62,0.7,0.62,0.7,241500,65.0999999999999,73.4999999999999,65.0999999999999,73.4999999999999,2300,0.0,1.0
2008-11-20,0.51,0.65,0.5001,0.6488,378000,53.5499999999999,68.2499999999999,52.5104999999999,68.1239999999999,3600.00000000001,0.0,1.0
2008-11-21,0.54,0.59,0.5,0.53,451500,56.6999999999999,61.9499999999999,52.4999999999999,55.6499999999999,4300.00000000001,0.0,1.0
2008-11-24,0.57,0.58,0.55,0.55,367500,59.8499999999999,60.8999999999999,57.7499999999999,57.7499999999999,3500.00000000001,0.0,1.0
2008-11-25,0.58,0.6,0.57,0.58,399000,60.8999999999999,62.9999999999999,59.8499999999999,60.8999999999999,3800.00000000001,0.0,1.0
2008-11-26,0.65,0.66,0.57,0.57,546000,68.2499999999999,69.2999999999999,59.8499999999999,59.8499999999999,5200.00000000001,0.0,1.0
2008-11-28,0.67,0.69,0.65,0.69,262500,70.3499999999999,72.4499999999999,68.2499999999999,72.4499999999999,2500,0.0,1.0
2008-12-01,0.52,0.65,0.52,0.65,409500,54.5999999999999,68.2499999999999,54.5999999999999,68.2499999999999,3900.00000000001,0.0,1.0
2008-12-02,0.58,0.58,0.52,0.52,241500,60.8999999999999,60.8999999999999,54.5999999999999,54.5999999999999,2300,0.0,1.0
2008-12-03,0.56,0.63,0.55,0.55,315000,58.7999999999999,66.1499999999999,57.7499999999999,57.7499999999999,3000.00000000001,0.0,1.0
2008-12-04,0.55,0.6188,0.55,0.6,315000,57.7499999999999,64.9739999999999,57.7499999999999,62.9999999999999,3000.00000000001,0.0,1.0
2008-12-05,0.58,0.59,0.55,0.55,178500,60.8999999999999,61.9499999999999,57.7499999999999,57.7499999999999,1700,0.0,1.0
2008-12-08,0.6,0.635,0.56,0.6,357000,62.9999999999999,66.6749999999999,58.7999999999999,62.9999999999999,3400.00000000001,0.0,1.0
2008-12-09,0.6,0.65,0.5502,0.65,945000,62.9999999999999,68.2499999999999,57.7709999999999,68.2499999999999,9000.00000000001,0.0,1.0
2008-12-10,0.6,0.63,0.56,0.6,231000,62.9999999999999,66.1499999999999,58.7999999999999,62.9999999999999,2200,0.0,1.0
2008-12-11,0.55,0.618,0.55,0.6,178500,57.7499999999999,64.8899999999999,57.7499999999999,62.9999999999999,1700,0.0,1.0
2008-12-12,0.59,0.6,0.54,0.55,241500,61.9499999999999,62.9999999999999,56.6999999999999,57.7499999999999,2300,0.0,1.0
2008-12-15,0.59,0.6099,0.55,0.55,462000,61.9499999999999,64.0394999999999,57.7499999999999,57.7499999999999,4400.00000000001,0.0,1.0
2008-12-16,0.64,0.64,0.56,0.5712,399000,67.1999999999999,67.1999999999999,58.7999999999999,59.9759999999999,3800.00000000001,0.0,1.0
2008-12-17,0.62,0.65,0.58,0.61,367500,65.0999999999999,68.2499999999999,60.8999999999999,64.0499999999999,3500.00000000001,0.0,1.0
2008-12-18,0.65,0.68,0.6,0.6203,598500,68.2499999999999,71.3999999999999,62.9999999999999,65.1314999999999,5700.00000000001,0.0,1.0
2008-12-19,0.88,0.9,0.67,0.79,1848000,92.3999999999999,94.4999999999999,70.3499999999999,82.9499999999999,17600,0.0,1.0
2008-12-22,0.815,0.87,0.7,0.8,966000,85.5749999999999,91.3499999999999,73.4999999999999,83.9999999999999,9200.00000000001,0.0,1.0
2008-12-23,0.69,0.8,0.66,0.75,472500,72.4499999999999,83.9999999999999,69.2999999999999,78.7499999999999,4500.00000000001,0.0,1.0
2008-12-24,0.71,0.74,0.6302,0.74,147000,74.5499999999999,77.6999999999999,66.1709999999999,77.6999999999999,1400,0.0,1.0
2008-12-26,0.69,0.73,0.67,0.72,189000,72.4499999999999,76.6499999999999,70.3499999999999,75.5999999999999,1800,0.0,1.0
2008-12-29,0.54,0.68,0.53,0.68,1984500,56.6999999999999,71.3999999999999,55.6499999999999,71.3999999999999,18900,0.0,1.0
2008-12-30,0.36,0.555,0.351,0.55,6195000,37.7999999999999,58.2749999999999,36.8549999999999,57.7499999999999,59000.0000000002,0.0,1.0
2008-12-31,0.44,0.45,0.4,0.4488,1753500,46.1999999999999,47.2499999999999,41.9999999999999,47.1239999999999,16700,0.0,1.0
2009-01-02,0.47,0.54,0.45,0.45,1281000,49.3499999999999,56.6999999999999,47.2499999999999,47.2499999999999,12200,0.0,1.0
2009-01-05,0.58,0.6399,0.5101,0.5101,2845500,60.8999999999999,67.1894999999999,53.5604999999999,53.5604999999999,27100,0.0,1.0
2009-01-06,0.63,0.68,0.6072,0.68,1165500,66.1499999999999,71.3999999999999,63.7559999999999,71.3999999999999,11100,0.0,1.0
2009-01-07,0.61,0.66,0.58,0.6544,913500,64.0499999999999,69.2999999999999,60.8999999999999,68.7119999999999,8700.00000000001,0.0,1.0
2009-01-08,0.6,0.61,0.58,0.61,388500,62.9999999999999,64.0499999999999,60.8999999999999,64.0499999999999,3700.00000000001,0.0,1.0
2009-01-09,0.56,0.6232,0.55,0.59,588000,58.7999999999999,65.4359999999999,57.7499999999999,61.9499999999999,5600.00000000001,0.0,1.0
2009-01-12,0.47,0.5794,0.47,0.57,840000,49.3499999999999,60.8369999999999,49.3499999999999,59.8499999999999,8000.00000000002,0.0,1.0
2009-01-13,0.53,0.56,0.5,0.5,315000,55.6499999999999,58.7999999999999,52.4999999999999,52.4999999999999,3000.00000000001,0.0,1.0
2009-01-14,0.51,0.53,0.51,0.52,325500,53.5499999999999,55.6499999999999,53.5499999999999,54.5999999999999,3100.00000000001,0.0,1.0
2009-01-15,0.48,0.5199,0.48,0.5,252000,50.3999999999999,54.5894999999999,50.3999999999999,52.4999999999999,2400,0.0,1.0
2009-01-16,0.51,0.54,0.48,0.48,252000,53.5499999999999,56.6999999999999,50.3999999999999,50.3999999999999,2400,0.0,1.0
2009-01-20,0.48,0.5399,0.48,0.51,378000,50.3999999999999,56.6894999999999,50.3999999999999,53.5499999999999,3600.00000000001,0.0,1.0
2009-01-21,0.52,0.52,0.4801,0.5101,252000,54.5999999999999,54.5999999999999,50.4104999999999,53.5604999999999,2400,0.0,1.0
2009-01-22,0.48,0.509,0.48,0.5,210000,50.3999999999999,53.4449999999999,50.3999999999999,52.4999999999999,2000,0.0,1.0
2009-01-23,0.5,0.5,0.4712,0.4712,210000,52.4999999999999,52.4999999999999,49.4759999999999,49.4759999999999,2000,0.0,1.0
2009-01-26,0.53,0.55,0.48,0.49,462000,55.6499999999999,57.7499999999999,50.3999999999999,51.4499999999999,4400.00000000001,0.0,1.0
2009-01-27,0.52,0.55,0.51,0.54,346500,54.5999999999999,57.7499999999999,53.5499999999999,56.6999999999999,3300.00000000001,0.0,1.0
2009-01-28,0.545,0.57,0.52,0.52,336000,57.2249999999999,59.8499999999999,54.5999999999999,54.5999999999999,3200.00000000001,0.0,1.0
2009-01-29,0.56,0.57,0.55,0.55,346500,58.7999999999999,59.8499999999999,57.7499999999999,57.7499999999999,3300.00000000001,0.0,1.0
2009-01-30,0.55,0.57,0.55,0.5642,147000,57.7499999999999,59.8499999999999,57.7499999999999,59.2409999999999,1400,0.0,1.0
2009-02-02,0.55,0.55,0.52,0.54,210000,57.7499999999999,57.7499999999999,54.5999999999999,56.6999999999999,2000,0.0,1.0
2009-02-03,0.56,0.5749,0.5401,0.5401,199500,58.7999999999999,60.3644999999999,56.7104999999999,56.7104999999999,1900,0.0,1.0
2009-02-04,0.52,0.57,0.52,0.5592,178500,54.5999999999999,59.8499999999999,54.5999999999999,58.7159999999999,1700,0.0,1.0
2009-02-05,0.5,0.55,0.4908,0.52,336000,52.4999999999999,57.7499999999999,51.5339999999999,54.5999999999999,3200.00000000001,0.0,1.0
2009-02-06,0.51,0.57,0.49,0.5,577500,53.5499999999999,59.8499999999999,51.4499999999999,52.4999999999999,5500.00000000001,0.0,1.0
2009-02-09,0.48,0.5198,0.48,0.51,367500,50.3999999999999,54.5789999999999,50.3999999999999,53.5499999999999,3500.00000000001,0.0,1.0
2009-02-10,0.48,0.5,0.48,0.481,378000,50.3999999999999,52.4999999999999,50.3999999999999,50.5049999999999,3600.00000000001,0.0,1.0
2009-02-11,0.485,0.5,0.4701,0.49,199500,50.9249999999999,52.4999999999999,49.3604999999999,51.4499999999999,1900,0.0,1.0
2009-02-12,0.48,0.4901,0.4725,0.48,94500,50.3999999999999,51.4604999999999,49.6124999999999,50.3999999999999,900.000000000002,0.0,1.0
2009-02-13,0.49,0.49,0.47,0.4752,115500,51.4499999999999,51.4499999999999,49.3499999999999,49.8959999999999,1100,0.0,1.0
2009-02-17,0.45,0.47,0.45,0.47,273000,47.2499999999999,49.3499999999999,47.2499999999999,49.3499999999999,2600.00000000001,0.0,1.0
2009-02-18,0.4301,0.4648,0.43,0.45,210000,45.1604999999999,48.8039999999999,45.1499999999999,47.2499999999999,2000,0.0,1.0
2009-02-19,0.38,0.49,0.38,0.41,252000,39.8999999999999,51.4499999999999,39.8999999999999,43.0499999999999,2400.00000000001,0.0,1.0
2009-02-20,0.4,0.43,0.37,0.38,378000,41.9999999999999,45.1499999999999,38.8499999999999,39.8999999999999,3600.00000000001,0.0,1.0
2009-02-23,0.38,0.4289,0.38,0.38,199500,39.8999999999999,45.0344999999999,39.8999999999999,39.8999999999999,1900,0.0,1.0
2009-02-24,0.38,0.38,0.36,0.3612,262500,39.8999999999999,39.8999999999999,37.7999999999999,37.926,2500.00000000001,0.0,1.0
2009-02-25,0.36,0.38,0.35,0.3749,304500,37.7999999999999,39.8999999999999,36.75,39.3644999999999,2900.00000000001,0.0,1.0
2009-02-26,0.35,0.38,0.35,0.3618,399000,36.75,39.8999999999999,36.75,37.9889999999999,3800,0.0,1.0
2009-02-27,0.34,0.36,0.34,0.36,189000,35.7,37.7999999999999,35.7,37.7999999999999,1800,0.0,1.0
2009-03-02,0.29,0.39,0.29,0.39,336000,30.45,40.9499999999999,30.45,40.9499999999999,3200,0.0,1.0
2009-03-03,0.22,0.29,0.2,0.271,735000,23.1,30.45,21.0,28.455,7000,0.0,1.0
2009-03-04,0.25,0.2888,0.23,0.23,619500,26.25,30.324,24.15,24.15,5900,0.0,1.0
2009-03-05,0.22,0.26,0.22,0.2493,231000,23.1,27.3,23.1,26.1765,2200,0.0,1.0
2009-03-06,0.23,0.25,0.2201,0.2201,157500,24.15,26.25,23.1105,23.1105,1500,0.0,1.0
2009-03-09,0.25,0.27,0.24,0.24,409500,26.25,28.35,25.2,25.2,3900,0.0,1.0
2009-03-10,0.29,0.29,0.26,0.27,241500,30.45,30.45,27.3,28.35,2300,0.0,1.0
2009-03-11,0.29,0.3,0.2604,0.3,199500,30.45,31.5,27.342,31.5,1900,0.0,1.0
2009-03-12,0.29,0.3,0.25,0.28,231000,30.45,31.5,26.25,29.4,2200,0.0,1.0
2009-03-13,0.29,0.3,0.29,0.29,115500,30.45,31.5,30.45,30.45,1100,0.0,1.0
2009-03-16,0.32,0.33,0.3,0.3,189000,33.6,34.65,31.5,31.5,1800,0.0,1.0
2009-03-17,0.315,0.32,0.2908,0.31,325500,33.075,33.6,30.534,32.55,3100,0.0,1.0
2009-03-18,0.31,0.32,0.2703,0.32,241500,32.55,33.6,28.3815,33.6,2300,0.0,1.0
2009-03-19,0.39,0.39,0.29,0.31,535500,40.9499999999999,40.9499999999999,30.45,32.55,5100.00000000001,0.0,1.0
2009-03-20,0.48,0.5199,0.37,0.38,756000,50.3999999999999,54.5894999999999,38.8499999999999,39.8999999999999,7200.00000000001,0.0,1.0
2009-03-23,0.46,0.46,0.42,0.42,367500,48.2999999999999,48.2999999999999,44.0999999999999,44.0999999999999,3500.00000000001,0.0,1.0
2009-03-24,0.46,0.48,0.4204,0.4204,147000,48.2999999999999,50.3999999999999,44.1419999999999,44.1419999999999,1400,0.0,1.0
2009-03-25,0.42,0.4796,0.4001,0.4788,294000,44.0999999999999,50.3579999999999,42.0104999999999,50.2739999999999,2800.00000000001,0.0,1.0
2009-03-26,0.38,0.44,0.38,0.42,283500,39.8999999999999,46.1999999999999,39.8999999999999,44.0999999999999,2700.00000000001,0.0,1.0
2009-03-27,0.32,0.388,0.31,0.3801,462000,33.6,40.7399999999999,32.55,39.9104999999999,4400,0.0,1.0
2009-03-30,0.33,0.35,0.32,0.33,115500,34.65,36.75,33.6,34.65,1100,0.0,1.0
2009-03-31,0.33,0.37,0.3126,0.35,472500,34.65,38.8499999999999,32.823,36.75,4500,0.0,1.0
2009-04-01,0.33,0.35,0.3,0.31,231000,34.65,36.75,31.5,32.55,2200,0.0,1.0
2009-04-02,0.35,0.35,0.3,0.3,588000,36.75,36.75,31.5,31.5,5600,0.0,1.0
2009-04-03,0.32,0.34,0.305,0.326,273000,33.6,35.7,32.025,34.23,2600,0.0,1.0
2009-04-06,0.302,0.3275,0.3,0.305,430500,31.71,34.3875,31.5,32.025,4100,0.0,1.0
2009-04-07,0.36,0.42,0.3,0.305,871500,37.7999999999999,44.0999999999999,31.5,32.025,8300.00000000002,0.0,1.0
2009-04-08,0.37,0.38,0.3305,0.35525,399000,38.8499999999999,39.8999999999999,34.7025,37.30125,3800.00000000001,0.0,1.0
2009-04-09,0.39,0.4,0.36,0.4,378000,40.9499999999999,41.9999999999999,37.7999999999999,41.9999999999999,3600.00000000001,0.0,1.0
2009-04-13,0.38,0.41,0.36,0.38,252000,39.8999999999999,43.0499999999999,37.7999999999999,39.8999999999999,2400.00000000001,0.0,1.0
2009-04-14,0.37,0.38,0.36,0.38,189000,38.8499999999999,39.8999999999999,37.7999999999999,39.8999999999999,1800,0.0,1.0
2009-04-15,0.36,0.38,0.36,0.37,94500,37.7999999999999,39.8999999999999,37.7999999999999,38.8499999999999,900.000000000002,0.0,1.0
2009-04-16,0.41,0.43,0.345,0.36,1092000,43.0499999999999,45.1499999999999,36.2249999999999,37.7999999999999,10400,0.0,1.0
2009-04-17,0.41,0.42,0.36,0.41,462000,43.0499999999999,44.0999999999999,37.7999999999999,43.0499999999999,4400.00000000001,0.0,1.0
2009-04-20,0.36,0.4025,0.36,0.4,189000,37.7999999999999,42.2624999999999,37.7999999999999,41.9999999999999,1800,0.0,1.0
2009-04-21,0.39,0.39,0.36,0.36,105000,40.9499999999999,40.9499999999999,37.7999999999999,37.7999999999999,1000,0.0,1.0
2009-04-22,0.37,0.38,0.35,0.38,252000,38.8499999999999,39.8999999999999,36.75,39.8999999999999,2400.00000000001,0.0,1.0
2009-04-23,0.365,0.39,0.365,0.39,420000,38.3249999999999,40.9499999999999,38.3249999999999,40.9499999999999,4000.00000000001,0.0,1.0
2009-04-24,0.38,0.385,0.35,0.37,231000,39.8999999999999,40.4249999999999,36.75,38.8499999999999,2200.00000000001,0.0,1.0
2009-04-27,0.35,0.37,0.35,0.35,262500,36.75,38.8499999999999,36.75,36.75,2500,0.0,1.0
2009-04-28,0.35,0.3652,0.34,0.35,147000,36.75,38.3459999999999,35.7,36.75,1400,0.0,1.0
2009-04-29,0.38,0.38,0.3107,0.35,514500,39.8999999999999,39.8999999999999,32.6235,36.75,4900.00000000001,0.0,1.0
2009-04-30,0.37,0.395,0.34,0.36,336000,38.8499999999999,41.4749999999999,35.7,37.7999999999999,3200.00000000001,0.0,1.0
2009-05-01,0.3503,0.38,0.3502,0.38,105000,36.7815,39.8999999999999,36.771,39.8999999999999,1000,0.0,1.0
2009-05-04,0.42,0.43,0.35,0.35,577500,44.0999999999999,45.1499999999999,36.75,36.75,5500.00000000001,0.0,1.0
2009-05-05,0.59,0.66,0.43,0.43,4704000,61.9499999999999,69.2999999999999,45.1499999999999,45.1499999999999,44800.0000000001,0.0,1.0
2009-05-06,0.6088,0.6999,0.551,0.6,2289000,63.9239999999999,73.4894999999999,57.8549999999999,62.9999999999999,21800,0.0,1.0
2009-05-07,0.55,0.67,0.55,0.67,546000,57.7499999999999,70.3499999999999,57.7499999999999,70.3499999999999,5200.00000000001,0.0,1.0
2009-05-08,0.62,0.655,0.55,0.5689,1207500,65.0999999999999,68.7749999999999,57.7499999999999,59.7344999999999,11500,0.0,1.0
2009-05-11,0.72,0.79,0.55,0.61,1312500,75.5999999999999,82.9499999999999,57.7499999999999,64.0499999999999,12500,0.0,1.0
2009-05-12,0.61,0.838,0.6,0.8,2782500,64.0499999999999,87.9899999999999,62.9999999999999,83.9999999999999,26500,0.0,1.0
2009-05-13,0.55,0.61,0.532,0.59,987000,57.7499999999999,64.0499999999999,55.8599999999999,61.9499999999999,9400.00000000002,0.0,1.0
2009-05-14,0.555,0.58,0.5,0.5,378000,58.2749999999999,60.8999999999999,52.4999999999999,52.4999999999999,3600.00000000001,0.0,1.0
2009-05-15,0.57,0.5798,0.54,0.55,357000,59.8499999999999,60.8789999999999,56.6999999999999,57.7499999999999,3400.00000000001,0.0,1.0
2009-05-18,0.319,0.37,0.2815,0.35,5964000,33.495,38.8499999999999,29.5575,36.75,56800,0.0,1.0
2009-05-19,0.43,0.44,0.31,0.31,3160500,45.1499999999999,46.1999999999999,32.55,32.55,30100.0000000001,0.0,1.0
2009-05-20,0.38,0.43,0.35,0.42,945000,39.8999999999999,45.1499999999999,36.75,44.0999999999999,9000.00000000002,0.0,1.0
2009-05-21,0.364,0.38,0.35,0.38,367500,38.2199999999999,39.8999999999999,36.75,39.8999999999999,3500.00000000001,0.0,1.0
2009-05-22,0.379,0.41,0.36,0.364,441000,39.7949999999999,43.0499999999999,37.7999999999999,38.2199999999999,4200.00000000001,0.0,1.0
2009-05-26,0.39,0.4,0.36,0.4,346500,40.9499999999999,41.9999999999999,37.7999999999999,41.9999999999999,3300.00000000001,0.0,1.0
2009-05-27,0.38,0.39,0.38,0.385,409500,39.8999999999999,40.9499999999999,39.8999999999999,40.4249999999999,3900.00000000001,0.0,1.0
2009-05-28,0.39,0.39,0.3625,0.39,304500,40.9499999999999,40.9499999999999,38.0625,40.9499999999999,2900.00000000001,0.0,1.0
2009-05-29,0.378,0.4,0.36,0.39,252000,39.6899999999999,41.9999999999999,37.7999999999999,40.9499999999999,2400.00000000001,0.0,1.0
2009-06-01,0.39,0.41,0.365,0.37,640500,40.9499999999999,43.0499999999999,38.3249999999999,38.8499999999999,6100.00000000001,0.0,1.0
2009-06-02,0.39,0.41,0.375,0.39,535500,40.9499999999999,43.0499999999999,39.3749999999999,40.9499999999999,5100.00000000001,0.0,1.0
2009-06-03,0.42,0.42,0.3801,0.4,262500,44.0999999999999,44.0999999999999,39.9104999999999,41.9999999999999,2500.00000000001,0.0,1.0
2009-06-04,0.475,0.48,0.4106,0.42,703500,49.8749999999999,50.3999999999999,43.1129999999999,44.0999999999999,6700.00000000001,0.0,1.0
2009-06-05,0.53,0.6,0.5,0.5,1155000,55.6499999999999,62.9999999999999,52.4999999999999,52.4999999999999,11000,0.0,1.0
2009-06-08,0.51,0.59,0.51,0.53,724500,53.5499999999999,61.9499999999999,53.5499999999999,55.6499999999999,6900.00000000001,0.0,1.0
2009-06-09,0.54,0.5598,0.52,0.52,325500,56.6999999999999,58.7789999999999,54.5999999999999,54.5999999999999,3100.00000000001,0.0,1.0
2009-06-10,0.53,0.5609,0.5,0.55,441000,55.6499999999999,58.8944999999999,52.4999999999999,57.7499999999999,4200.00000000001,0.0,1.0
2009-06-11,0.51,0.55,0.5,0.53,409500,53.5499999999999,57.7499999999999,52.4999999999999,55.6499999999999,3900.00000000001,0.0,1.0
2009-06-12,0.4868,0.5199,0.45,0.51,294000,51.1139999999999,54.5894999999999,47.2499999999999,53.5499999999999,2800.00000000001,0.0,1.0
2009-06-15,0.44,0.48,0.44,0.45,315000,46.1999999999999,50.3999999999999,46.1999999999999,47.2499999999999,3000.00000000001,0.0,1.0
2009-06-16,0.43,0.46,0.42,0.43,252000,45.1499999999999,48.2999999999999,44.0999999999999,45.1499999999999,2400.00000000001,0.0,1.0
2009-06-17,0.41,0.4397,0.4001,0.4186,178500,43.0499999999999,46.1684999999999,42.0104999999999,43.9529999999999,1700,0.0,1.0
2009-06-18,0.396,0.42,0.3928,0.4,378000,41.5799999999999,44.0999999999999,41.2439999999999,41.9999999999999,3600.00000000001,0.0,1.0
2009-06-19,0.38,0.47,0.38,0.405,861000,39.8999999999999,49.3499999999999,39.8999999999999,42.5249999999999,8200.00000000002,0.0,1.0
2009-06-22,0.4,0.4399,0.39,0.39,357000,41.9999999999999,46.1894999999999,40.9499999999999,40.9499999999999,3400.00000000001,0.0,1.0
2009-06-23,0.41,0.41,0.39,0.41,136500,43.0499999999999,43.0499999999999,40.9499999999999,43.0499999999999,1300,0.0,1.0
2009-06-24,0.38,0.41,0.375,0.41,483000,39.8999999999999,43.0499999999999,39.3749999999999,43.0499999999999,4600.00000000001,0.0,1.0
2009-06-25,0.3701,0.39,0.37,0.38,241500,38.8604999999999,40.9499999999999,38.8499999999999,39.8999999999999,2300.00000000001,0.0,1.0
2009-06-26,0.28,0.3901,0.2788,0.38,8946000,29.4,40.9604999999999,29.274,39.8999999999999,85200,0.0,1.0
2009-06-29,0.36,0.41,0.34,0.34,987000,37.7999999999999,43.0499999999999,35.7,35.7,9400.00000000003,0.0,1.0
2009-06-30,0.39,0.41,0.37,0.37,304500,40.9499999999999,43.0499999999999,38.8499999999999,38.8499999999999,2900.00000000001,0.0,1.0
2009-07-01,0.39,0.41,0.39,0.4,210000,40.9499999999999,43.0499999999999,40.9499999999999,41.9999999999999,2000.00000000001,0.0,1.0
2009-07-02,0.37,0.39,0.37,0.39,136500,38.8499999999999,40.9499999999999,38.8499999999999,40.9499999999999,1300,0.0,1.0
2009-07-06,0.34,0.39,0.3399,0.39,199500,35.7,40.9499999999999,35.6895,40.9499999999999,1900,0.0,1.0
2009-07-07,0.31,0.36,0.31,0.36,378000,32.55,37.7999999999999,32.55,37.7999999999999,3600,0.0,1.0
2009-07-08,0.3496,0.37,0.3,0.3005,325500,36.7079999999999,38.8499999999999,31.5,31.5525,3100.00000000001,0.0,1.0
2009-07-09,0.34,0.37,0.3303,0.37,94500,35.7,38.8499999999999,34.6815,38.8499999999999,900,0.0,1.0
2009-07-10,0.328,0.34,0.315,0.315,189000,34.44,35.7,33.075,33.075,1800,0.0,1.0
2009-07-13,0.3,0.365,0.3,0.365,241500,31.5,38.3249999999999,31.5,38.3249999999999,2300,0.0,1.0
2009-07-14,0.315,0.34,0.315,0.327,105000,33.075,35.7,33.075,34.335,1000,0.0,1.0
2009-07-15,0.35,0.38,0.3212,0.34,315000,36.75,39.8999999999999,33.7259999999999,35.7,3000,0.0,1.0
2009-07-16,0.32,0.37,0.32,0.36,178500,33.6,38.8499999999999,33.6,37.7999999999999,1700,0.0,1.0
2009-07-17,0.3098,0.35,0.301,0.35,472500,32.529,36.75,31.605,36.75,4500,0.0,1.0
2009-07-20,0.36,0.3699,0.3001,0.3001,399000,37.7999999999999,38.8394999999999,31.5105,31.5105,3800.00000000001,0.0,1.0
2009-07-21,0.37,0.38,0.352,0.37,273000,38.8499999999999,39.8999999999999,36.9599999999999,38.8499999999999,2600.00000000001,0.0,1.0
2009-07-22,0.3704,0.39,0.3634,0.39,147000,38.8919999999999,40.9499999999999,38.1569999999999,40.9499999999999,1400,0.0,1.0
2009-07-23,0.36,0.39,0.352,0.37,294000,37.7999999999999,40.9499999999999,36.9599999999999,38.8499999999999,2800.00000000001,0.0,1.0
2009-07-24,0.37,0.38,0.3606,0.3606,94500,38.8499999999999,39.8999999999999,37.8629999999999,37.8629999999999,900.000000000002,0.0,1.0
2009-07-27,0.364,0.38,0.36,0.38,325500,38.2199999999999,39.8999999999999,37.7999999999999,39.8999999999999,3100.00000000001,0.0,1.0
2009-07-28,0.38,0.3885,0.36,0.364,231000,39.8999999999999,40.7924999999999,37.7999999999999,38.2199999999999,2200.00000000001,0.0,1.0
2009-07-29,0.37,0.39,0.37,0.39,199500,38.8499999999999,40.9499999999999,38.8499999999999,40.9499999999999,1900,0.0,1.0
2009-07-30,0.37,0.3844,0.3696,0.37,157500,38.8499999999999,40.3619999999999,38.8079999999999,38.8499999999999,1500,0.0,1.0
2009-07-31,0.38,0.39,0.375,0.375,94500,39.8999999999999,40.9499999999999,39.3749999999999,39.3749999999999,900.000000000002,0.0,1.0
2009-08-03,0.37,0.385,0.37,0.38,94500,38.8499999999999,40.4249999999999,38.8499999999999,39.8999999999999,900.000000000002,0.0,1.0
2009-08-04,0.375,0.39,0.37,0.37,115500,39.3749999999999,40.9499999999999,38.8499999999999,38.8499999999999,1100,0.0,1.0
2009-08-05,0.38,0.4,0.3741,0.375,262500,39.8999999999999,41.9999999999999,39.2804999999999,39.3749999999999,2500.00000000001,0.0,1.0
2009-08-06,0.37,0.3997,0.36,0.38,168000,38.8499999999999,41.9684999999999,37.7999999999999,39.8999999999999,1600,0.0,1.0
2009-08-07,0.38,0.39,0.38,0.39,115500,39.8999999999999,40.9499999999999,39.8999999999999,40.9499999999999,1100,0.0,1.0
2009-08-10,0.38,0.399,0.365,0.38,210000,39.8999999999999,41.8949999999999,38.3249999999999,39.8999999999999,2000.00000000001,0.0,1.0
2009-08-11,0.36,0.3899,0.36,0.38,241500,37.7999999999999,40.9394999999999,37.7999999999999,39.8999999999999,2300.00000000001,0.0,1.0
2009-08-12,0.366,0.3989,0.36,0.36,199500,38.4299999999999,41.8844999999999,37.7999999999999,37.7999999999999,1900.00000000001,0.0,1.0
2009-08-13,0.365,0.38,0.365,0.37,115500,38.3249999999999,39.8999999999999,38.3249999999999,38.8499999999999,1100,0.0,1.0
2009-08-14,0.359,0.3705,0.355,0.365,157500,37.695,38.9024999999999,37.2749999999999,38.3249999999999,1500,0.0,1.0
2009-08-17,0.33,0.375,0.33,0.37,126000,34.65,39.3749999999999,34.65,38.8499999999999,1200,0.0,1.0
2009-08-18,0.3301,0.35,0.3301,0.3301,115500,34.6605,36.75,34.6605,34.6605,1100,0.0,1.0
2009-08-19,0.36,0.38,0.3332,0.35,199500,37.7999999999999,39.8999999999999,34.986,36.75,1900.00000000001,0.0,1.0
2009-08-20,0.35,0.39,0.35,0.37,157500,36.75,40.9499999999999,36.75,38.8499999999999,1500,0.0,1.0
2009-08-21,0.3899,0.39,0.36,0.36,546000,40.9394999999999,40.9499999999999,37.7999999999999,37.7999999999999,5200.00000000001,0.0,1.0
2009-08-24,0.53,0.6,0.39,0.3989,3171000,55.6499999999999,62.9999999999999,40.9499999999999,41.8844999999999,30200.0000000001,0.0,1.0
2009-08-25,0.54,0.59,0.5001,0.58,1428000,56.6999999999999,61.9499999999999,52.5104999999999,60.8999999999999,13600,0.0,1.0
2009-08-26,0.4999,0.56,0.46,0.54,1039500,52.4894999999999,58.7999999999999,48.2999999999999,56.6999999999999,9900.00000000002,0.0,1.0
2009-08-27,0.4698,0.5199,0.4502,0.4701,367500,49.3289999999999,54.5894999999999,47.2709999999999,49.3604999999999,3500.00000000001,0.0,1.0
2009-08-28,0.4465,0.5,0.441,0.48,388500,46.8824999999999,52.4999999999999,46.3049999999999,50.3999999999999,3700.00000000001,0.0,1.0
2009-08-31,0.42,0.4589,0.415,0.4589,252000,44.0999999999999,48.1844999999999,43.5749999999999,48.1844999999999,2400.00000000001,0.0,1.0
2009-09-01,0.43,0.489,0.427,0.44,367500,45.1499999999999,51.3449999999999,44.8349999999999,46.1999999999999,3500.00000000001,0.0,1.0
2009-09-02,0.43,0.4789,0.43,0.4789,189000,45.1499999999999,50.2844999999999,45.1499999999999,50.2844999999999,1800,0.0,1.0
2009-09-03,0.4271,0.44,0.427,0.4306,84000,44.8454999999999,46.1999999999999,44.8349999999999,45.2129999999999,800.000000000002,0.0,1.0
2009-09-04,0.45,0.478,0.42,0.43,168000,47.2499999999999,50.1899999999999,44.0999999999999,45.1499999999999,1600,0.0,1.0
2009-09-08,0.4979,0.5169,0.45,0.45,357000,52.2794999999999,54.2744999999999,47.2499999999999,47.2499999999999,3400.00000000001,0.0,1.0
2009-09-09,0.535,0.55,0.5,0.5,735000,56.1749999999999,57.7499999999999,52.4999999999999,52.4999999999999,7000.00000000001,0.0,1.0
2009-09-10,0.51,0.55,0.5051,0.55,357000,53.5499999999999,57.7499999999999,53.0354999999999,57.7499999999999,3400.00000000001,0.0,1.0
2009-09-11,0.4712,0.52,0.47,0.499,336000,49.4759999999999,54.5999999999999,49.3499999999999,52.3949999999999,3200.00000000001,0.0,1.0
2009-09-14,0.4999,0.5,0.46,0.5,105000,52.4894999999999,52.4999999999999,48.2999999999999,52.4999999999999,1000,0.0,1.0
2009-09-15,0.48,0.5001,0.48,0.5,147000,50.3999999999999,52.5104999999999,50.3999999999999,52.4999999999999,1400,0.0,1.0
2009-09-16,0.5004,0.55,0.4702,0.4702,430500,52.5419999999999,57.7499999999999,49.3709999999999,49.3709999999999,4100.00000000001,0.0,1.0
2009-09-17,0.5698,0.59,0.51,0.52,808500,59.8289999999999,61.9499999999999,53.5499999999999,54.5999999999999,7700.00000000001,0.0,1.0
2009-09-18,0.6302,0.67,0.56,0.57,2562000,66.1709999999999,70.3499999999999,58.7999999999999,59.8499999999999,24400,0.0,1.0
2009-09-21,0.57,0.64,0.56,0.6,1008000,59.8499999999999,67.1999999999999,58.7999999999999,62.9999999999999,9600.00000000001,0.0,1.0
2009-09-22,0.5298,0.605,0.52,0.6,693000,55.6289999999999,63.5249999999999,54.5999999999999,62.9999999999999,6600.00000000001,0.0,1.0
2009-09-23,0.57,0.5797,0.51,0.51,441000,59.8499999999999,60.8684999999999,53.5499999999999,53.5499999999999,4200.00000000001,0.0,1.0
2009-09-24,0.53,0.615,0.53,0.6,483000,55.6499999999999,64.5749999999999,55.6499999999999,62.9999999999999,4600.00000000001,0.0,1.0
2009-09-25,0.5373,0.57,0.525,0.53,241500,56.4164999999999,59.8499999999999,55.1249999999999,55.6499999999999,2300,0.0,1.0
2009-09-28,0.541,0.57,0.54,0.57,136500,56.8049999999999,59.8499999999999,56.6999999999999,59.8499999999999,1300,0.0,1.0
2009-09-29,0.5401,0.57,0.54,0.57,157500,56.7104999999999,59.8499999999999,56.6999999999999,59.8499999999999,1500,0.0,1.0
2009-09-30,0.515,0.53,0.5,0.525,367500,54.0749999999999,55.6499999999999,52.4999999999999,55.1249999999999,3500.00000000001,0.0,1.0
2009-10-01,0.505,0.56,0.501,0.51,304500,53.0249999999999,58.7999999999999,52.6049999999999,53.5499999999999,2900.00000000001,0.0,1.0
2009-10-02,0.5,0.52,0.4605,0.5,378000,52.4999999999999,54.5999999999999,48.3524999999999,52.4999999999999,3600.00000000001,0.0,1.0
2009-10-05,0.52,0.5526,0.4601,0.4601,273000,54.5999999999999,58.0229999999999,48.3104999999999,48.3104999999999,2600.00000000001,0.0,1.0
2009-10-06,0.52,0.56,0.5,0.56,367500,54.5999999999999,58.7999999999999,52.4999999999999,58.7999999999999,3500.00000000001,0.0,1.0
2009-10-07,0.51,0.55,0.502,0.51,126000,53.5499999999999,57.7499999999999,52.7099999999999,53.5499999999999,1200,0.0,1.0
2009-10-08,0.509,0.5397,0.5,0.52,252000,53.4449999999999,56.6684999999999,52.4999999999999,54.5999999999999,2400,0.0,1.0
2009-10-09,0.51,0.5345,0.4999,0.5038,157500,53.5499999999999,56.1224999999999,52.4894999999999,52.8989999999999,1500,0.0,1.0
2009-10-12,0.51,0.52,0.5,0.51,136500,53.5499999999999,54.5999999999999,52.4999999999999,53.5499999999999,1300,0.0,1.0
2009-10-13,0.54,0.54,0.48,0.5299,315000,56.6999999999999,56.6999999999999,50.3999999999999,55.6394999999999,3000.00000000001,0.0,1.0
2009-10-14,0.52,0.56,0.51,0.51,357000,54.5999999999999,58.7999999999999,53.5499999999999,53.5499999999999,3400.00000000001,0.0,1.0
2009-10-15,0.5193,0.55,0.49,0.55,178500,54.5264999999999,57.7499999999999,51.4499999999999,57.7499999999999,1700,0.0,1.0
2009-10-16,0.5,0.53,0.4901,0.52,231000,52.4999999999999,55.6499999999999,51.4604999999999,54.5999999999999,2200,0.0,1.0
2009-10-19,0.5,0.5188,0.4932,0.5,283500,52.4999999999999,54.4739999999999,51.7859999999999,52.4999999999999,2700.00000000001,0.0,1.0
2009-10-20,0.49,0.5099,0.49,0.4911,126000,51.4499999999999,53.5394999999999,51.4499999999999,51.5654999999999,1200,0.0,1.0
2009-10-21,0.49,0.509,0.49,0.5,115500,51.4499999999999,53.4449999999999,51.4499999999999,52.4999999999999,1100,0.0,1.0
2009-10-22,0.52,0.55,0.48,0.49,241500,54.5999999999999,57.7499999999999,50.3999999999999,51.4499999999999,2300,0.0,1.0
2009-10-23,0.492,0.52,0.49,0.52,199500,51.6599999999999,54.5999999999999,51.4499999999999,54.5999999999999,1900,0.0,1.0
2009-10-26,0.484,0.4993,0.4528,0.48,535500,50.8199999999999,52.4264999999999,47.5439999999999,50.3999999999999,5100.00000000001,0.0,1.0
2009-10-27,0.47,0.4993,0.46,0.4799,189000,49.3499999999999,52.4264999999999,48.2999999999999,50.3894999999999,1800,0.0,1.0
2009-10-28,0.4301,0.4584,0.42,0.45,315000,45.1604999999999,48.1319999999999,44.0999999999999,47.2499999999999,3000.00000000001,0.0,1.0
2009-10-29,0.431,0.44,0.4,0.43,388500,45.2549999999999,46.1999999999999,41.9999999999999,45.1499999999999,3700.00000000001,0.0,1.0
2009-10-30,0.4,0.447,0.4,0.431,136500,41.9999999999999,46.9349999999999,41.9999999999999,45.2549999999999,1300,0.0,1.0
2009-11-02,0.3715,0.4005,0.3608,0.4,189000,39.0074999999999,42.0524999999999,37.884,41.9999999999999,1800,0.0,1.0
2009-11-03,0.35,0.3725,0.35,0.36,336000,36.75,39.1124999999999,36.75,37.7999999999999,3200,0.0,1.0
2009-11-04,0.3702,0.39,0.352,0.352,84000,38.8709999999999,40.9499999999999,36.9599999999999,36.9599999999999,800.000000000002,0.0,1.0
2009-11-05,0.4,0.4,0.3707,0.3707,73500,41.9999999999999,41.9999999999999,38.9234999999999,38.9234999999999,700.000000000002,0.0,1.0
2009-11-06,0.42,0.4297,0.3703,0.4,63000,44.0999999999999,45.1184999999999,38.8814999999999,41.9999999999999,600.000000000001,0.0,1.0
2009-11-09,0.39,0.45,0.3603,0.45,241500,40.9499999999999,47.2499999999999,37.8314999999999,47.2499999999999,2300.00000000001,0.0,1.0
2009-11-10,0.37,0.4,0.36,0.37,189000,38.8499999999999,41.9999999999999,37.7999999999999,38.8499999999999,1800,0.0,1.0
2009-11-11,0.365,0.39,0.36,0.36,94500,38.3249999999999,40.9499999999999,37.7999999999999,37.7999999999999,900.000000000002,0.0,1.0
2009-11-12,0.37,0.38,0.36,0.37,105000,38.8499999999999,39.8999999999999,37.7999999999999,38.8499999999999,1000,0.0,1.0
2009-11-13,0.376,0.39,0.356,0.37,168000,39.4799999999999,40.9499999999999,37.3799999999999,38.8499999999999,1600,0.0,1.0
2009-11-16,0.36,0.38,0.36,0.36,220500,37.7999999999999,39.8999999999999,37.7999999999999,37.7999999999999,2100.00000000001,0.0,1.0
2009-11-17,0.37,0.3899,0.3612,0.38,94500,38.8499999999999,40.9394999999999,37.926,39.8999999999999,900.000000000002,0.0,1.0
2009-11-18,0.3811,0.4275,0.37,0.3875,283500,40.0154999999999,44.8874999999999,38.8499999999999,40.6874999999999,2700.00000000001,0.0,1.0
2009-11-19,0.3825,0.4297,0.382,0.4,168000,40.1624999999999,45.1184999999999,40.1099999999999,41.9999999999999,1600,0.0,1.0
2009-11-20,0.371,0.4195,0.37,0.37,157500,38.9549999999999,44.0474999999999,38.8499999999999,38.8499999999999,1500,0.0,1.0
2009-11-23,0.3649,0.3895,0.3601,0.375,136500,38.3144999999999,40.8974999999999,37.8104999999999,39.3749999999999,1300,0.0,1.0
2009-11-24,0.365,0.38,0.3605,0.3605,84000,38.3249999999999,39.8999999999999,37.8524999999999,37.8524999999999,800.000000000002,0.0,1.0
2009-11-25,0.36,0.37,0.35,0.36,220500,37.7999999999999,38.8499999999999,36.75,37.7999999999999,2100.00000000001,0.0,1.0
2009-11-27,0.4301,0.45,0.36,0.39,483000,45.1604999999999,47.2499999999999,37.7999999999999,40.9499999999999,4600.00000000001,0.0,1.0
2009-11-30,0.585,0.64,0.44,0.44,3286500,61.4249999999999,67.1999999999999,46.1999999999999,46.1999999999999,31300,0.0,1.0
2009-12-01,0.95,1.06,0.61,0.63,13692000,99.7499999999999,111.3,64.0499999999999,66.1499999999999,130400,0.0,1.0
2009-12-02,0.8397,0.94,0.74,0.85,5092500,88.1684999999999,98.6999999999999,77.6999999999999,89.2499999999999,48500.0000000001,0.0,1.0
2009-12-03,0.635,0.8,0.63,0.76,3024000,66.6749999999999,83.9999999999999,66.1499999999999,79.7999999999999,28800,0.0,1.0
2009-12-04,0.67,0.7649,0.5999,0.62,2719500,70.3499999999999,80.3144999999999,62.9894999999999,65.0999999999999,25900,0.0,1.0
2009-12-07,0.85,0.9201,0.7113,0.8,3717000,89.2499999999999,96.6104999999999,74.6864999999999,83.9999999999999,35400,0.0,1.0
2009-12-08,0.89,0.93,0.83,0.92,1911000,93.4499999999999,97.6499999999999,87.1499999999999,96.5999999999999,18200,0.0,1.0
2009-12-09,0.856,0.9,0.765,0.8953,1249500,89.8799999999999,94.4999999999999,80.3249999999999,94.0064999999999,11900,0.0,1.0
2009-12-10,0.75,0.86,0.72,0.81,1134000,78.7499999999999,90.2999999999999,75.5999999999999,85.0499999999999,10800,0.0,1.0
2009-12-11,0.76,0.79,0.75,0.79,357000,79.7999999999999,82.9499999999999,78.7499999999999,82.9499999999999,3400,0.0,1.0
2009-12-14,0.765,0.78,0.74,0.76,336000,80.3249999999999,81.8999999999999,77.6999999999999,79.7999999999999,3200,0.0,1.0
2009-12-15,0.6999,0.8,0.68,0.79,672000,73.4894999999999,83.9999999999999,71.3999999999999,82.9499999999999,6400.00000000001,0.0,1.0
2009-12-16,0.73,0.7899,0.6712,0.7,798000,76.6499999999999,82.9394999999999,70.4759999999999,73.4999999999999,7600.00000000001,0.0,1.0
2009-12-17,0.73,0.77,0.7126,0.72,420000,76.6499999999999,80.8499999999999,74.8229999999999,75.5999999999999,4000,0.0,1.0
2009-12-18,0.7,0.7399,0.68,0.73,378000,73.4999999999999,77.6894999999999,71.3999999999999,76.6499999999999,3600.00000000001,0.0,1.0
2009-12-21,0.7301,0.76,0.6857,0.76,357000,76.6604999999999,79.7999999999999,71.9984999999999,79.7999999999999,3400,0.0,1.0
2009-12-22,0.7,0.73,0.7,0.7,283500,73.4999999999999,76.6499999999999,73.4999999999999,73.4999999999999,2700,0.0,1.0
2009-12-23,0.69,0.7298,0.69,0.7,252000,72.4499999999999,76.6289999999999,72.4499999999999,73.4999999999999,2400,0.0,1.0
2009-12-24,0.688,0.7,0.668,0.69,210000,72.2399999999999,73.4999999999999,70.1399999999999,72.4499999999999,2000,0.0,1.0
2009-12-28,0.788,0.788,0.67,0.6863,934500,82.7399999999999,82.7399999999999,70.3499999999999,72.0614999999999,8900.00000000001,0.0,1.0
2009-12-29,0.7613,0.82,0.75,0.82,766500,79.9364999999999,86.0999999999999,78.7499999999999,86.0999999999999,7300.00000000001,0.0,1.0
2009-12-30,0.7466,0.78,0.743,0.765,220500,78.3929999999999,81.8999999999999,78.0149999999999,80.3249999999999,2100,0.0,1.0
2009-12-31,0.71,0.75,0.71,0.74,367500,74.5499999999999,78.7499999999999,74.5499999999999,77.6999999999999,3500.00000000001,0.0,1.0
2010-01-04,0.7776,0.7788,0.71,0.71,241500,81.6479999999999,81.7739999999999,74.5499999999999,74.5499999999999,2300,0.0,1.0
2010-01-05,0.8,0.84,0.77,0.8,987000,83.9999999999999,88.1999999999999,80.8499999999999,83.9999999999999,9400.00000000001,0.0,1.0
2010-01-06,0.7858,0.828,0.77,0.8,420000,82.5089999999999,86.9399999999999,80.8499999999999,83.9999999999999,4000,0.0,1.0
2010-01-07,0.8902,0.949,0.862,0.949,2047500,93.4709999999999,99.6449999999999,90.5099999999999,99.6449999999999,19500,0.0,1.0
2010-01-08,1.425,1.5,0.89,0.92,15172500,149.625,157.5,93.4499999999999,96.5999999999999,144500,0.0,1.0
2010-01-11,2.27,2.75,1.5,1.65,52153500,238.35,288.75,157.5,173.25,496700,0.0,1.0
2010-01-12,2.42,2.65,2.1,2.13,26124000,254.1,278.25,220.5,223.65,248800,0.0,1.0
2010-01-13,2.2,2.44,2.11,2.36,10668000,231.0,256.2,221.55,247.8,101600,0.0,1.0
2010-01-14,1.76,2.1599,1.75,2.15,11518500,184.8,226.7895,183.75,225.75,109700,0.0,1.0
2010-01-15,2.13,2.49,1.67,1.69,37002000,223.65,261.45,175.35,177.45,352400,0.0,1.0
2010-01-19,2.25,2.62,2.15,2.15,15928500,236.25,275.1,225.75,225.75,151700,0.0,1.0
2010-01-20,2.27,2.47,2.25,2.39,6531000,238.35,259.35,236.25,250.95,62200,0.0,1.0
2010-01-21,2.2,2.44,2.12,2.35,4252500,231.0,256.2,222.6,246.75,40500,0.0,1.0
2010-01-22,2.02,2.2,2.0,2.2,3171000,212.1,231.0,210.0,231.0,30200,0.0,1.0
2010-01-25,2.18,2.3,2.12,2.12,3969000,228.9,241.5,222.6,222.6,37800,0.0,1.0
2010-01-26,2.18,2.3,2.12,2.3,2761500,228.9,241.5,222.6,241.5,26300,0.0,1.0
2010-01-27,2.05,2.23,2.0,2.1,2709000,215.25,234.15,210.0,220.5,25800,0.0,1.0
2010-01-28,2.14,2.24,2.01,2.03,4147500,224.7,235.2,211.05,213.15,39500,0.0,1.0
2010-01-29,2.07,2.18,2.03,2.15,1491000,217.35,228.9,213.15,225.75,14200,0.0,1.0
2010-02-01,1.95,2.14,1.84,2.14,3192000,204.75,224.7,193.2,224.7,30400,0.0,1.0
2010-02-02,1.86,1.99,1.74,1.99,4578000,195.3,208.95,182.7,208.95,43600,0.0,1.0
2010-02-03,1.97,2.2,1.7,1.81,13419000,206.85,231.0,178.5,190.05,127800,0.0,1.0
2010-02-04,1.86,1.99,1.83,1.91,3549000,195.3,208.95,192.15,200.55,33800,0.0,1.0
2010-02-05,1.92,2.02,1.76,1.85,3034500,201.6,212.1,184.8,194.25,28900,0.0,1.0
2010-02-08,1.83,1.97,1.82,1.97,1291500,192.15,206.85,191.1,206.85,12300,0.0,1.0
2010-02-09,1.83,1.9,1.82,1.88,1123500,192.15,199.5,191.1,197.4,10700,0.0,1.0
2010-02-10,1.82,1.92,1.82,1.82,1659000,191.1,201.6,191.1,191.1,15800,0.0,1.0
2010-02-11,1.88,1.9,1.83,1.87,1543500,197.4,199.5,192.15,196.35,14700,0.0,1.0
2010-02-12,1.98,2.07,1.8199,1.85,4315500,207.9,217.35,191.0895,194.25,41100,0.0,1.0
2010-02-16,2.03,2.1,2.0,2.01,1564500,213.15,220.5,210.0,211.05,14900,0.0,1.0
2010-02-17,2.05,2.07,1.92,2.04,1459500,215.25,217.35,201.6,214.2,13900,0.0,1.0
2010-02-18,1.97,2.05,1.95,2.04,672000,206.85,215.25,204.75,214.2,6400,0.0,1.0
2010-02-19,1.91,1.95,1.86,1.95,924000,200.55,204.75,195.3,204.75,8800,0.0,1.0
2010-02-22,2.25,2.35,1.93,1.95,10615500,236.25,246.75,202.65,204.75,101100,0.0,1.0
2010-02-23,2.35,2.44,2.2,2.21,6258000,246.75,256.2,231.0,232.05,59600,0.0,1.0
2010-02-24,2.15,2.43,2.1,2.31,3118500,225.75,255.15,220.5,242.55,29700,0.0,1.0
2010-02-25,2.07,2.13,1.98,2.09,2268000,217.35,223.65,207.9,219.45,21600,0.0,1.0
2010-02-26,2.15,2.23,2.1,2.13,2089500,225.75,234.15,220.5,223.65,19900,0.0,1.0
2010-03-01,2.17,2.24,2.12,2.24,1228500,227.85,235.2,222.6,235.2,11700,0.0,1.0
2010-03-02,2.08,2.23,2.06,2.23,1585500,218.4,234.15,216.3,234.15,15100,0.0,1.0
2010-03-03,2.115,2.16,2.08,2.15,819000,222.075,226.8,218.4,225.75,7800,0.0,1.0
2010-03-04,2.04,2.11,2.03,2.1,1050000,214.2,221.55,213.15,220.5,10000,0.0,1.0
2010-03-05,2.05,2.09,2.02,2.02,1228500,215.25,219.45,212.1,212.1,11700,0.0,1.0
2010-03-08,1.94,2.1,1.94,1.96,2341500,203.7,220.5,203.7,205.8,22300,0.0,1.0
2010-03-09,1.9,1.98,1.9,1.94,2089500,199.5,207.9,199.5,203.7,19900,0.0,1.0
2010-03-10,1.81,1.91,1.8,1.89,2320500,190.05,200.55,189.0,198.45,22100,0.0,1.0
2010-03-11,1.87,1.97,1.83,1.84,2824500,196.35,206.85,192.15,193.2,26900,0.0,1.0
2010-03-12,2.0,2.13,1.92,1.92,5974500,210.0,223.65,201.6,201.6,56900,0.0,1.0
2010-03-15,1.93,2.06,1.9,2.06,1333500,202.65,216.3,199.5,216.3,12700,0.0,1.0
2010-03-16,1.97,2.0,1.9099,1.99,924000,206.85,210.0,200.5395,208.95,8800,0.0,1.0
2010-03-17,1.89,1.98,1.88,1.98,1428000,198.45,207.9,197.4,207.9,13600,0.0,1.0
2010-03-18,1.92,2.02,1.9,1.9,2247000,201.6,212.1,199.5,199.5,21400,0.0,1.0
2010-03-19,1.95,1.98,1.91,1.92,1417500,204.75,207.9,200.55,201.6,13500,0.0,1.0
2010-03-22,1.94,1.98,1.9,1.96,1176000,203.7,207.9,199.5,205.8,11200,0.0,1.0
2010-03-23,2.04,2.16,1.92,1.94,7885500,214.2,226.8,201.6,203.7,75100,0.0,1.0
2010-03-24,2.0,2.1,2.0,2.08,1785000,210.0,220.5,210.0,218.4,17000,0.0,1.0
2010-03-25,1.93,2.05,1.9,2.04,2740500,202.65,215.25,199.5,214.2,26100,0.0,1.0
2010-03-26,1.99,2.08,1.92,1.95,3339000,208.95,218.4,201.6,204.75,31800,0.0,1.0
2010-03-29,1.17,1.77,1.11,1.74,21819000,122.85,185.85,116.55,182.7,207800,0.0,1.0
2010-03-30,1.11,1.16,1.06,1.08,8274000,116.55,121.8,111.3,113.4,78800,0.0,1.0
2010-03-31,1.11,1.15,1.06,1.11,2919000,116.55,120.75,111.3,116.55,27800,0.0,1.0
2010-04-01,1.4,1.4405,1.21,1.21,13534500,147.0,151.2525,127.05,127.05,128900,0.0,1.0
2010-04-05,1.49,1.6,1.46,1.47,7801500,156.45,168.0,153.3,154.35,74300,0.0,1.0
2010-04-06,1.44,1.52,1.35,1.52,2940000,151.2,159.6,141.75,159.6,28000,0.0,1.0
2010-04-07,1.36,1.48,1.36,1.44,2499000,142.8,155.4,142.8,151.2,23800,0.0,1.0
2010-04-08,1.42,1.44,1.38,1.38,1921500,149.1,151.2,144.9,144.9,18300,0.0,1.0
2010-04-09,1.38,1.44,1.36,1.43,2037000,144.9,151.2,142.8,150.15,19400,0.0,1.0
2010-04-12,1.29,1.4,1.27,1.38,3129000,135.45,147.0,133.35,144.9,29800,0.0,1.0
2010-04-13,1.3,1.35,1.29,1.35,1165500,136.5,141.75,135.45,141.75,11100,0.0,1.0
2010-04-14,1.27,1.3,1.23,1.29,2058000,133.35,136.5,129.15,135.45,19600,0.0,1.0
2010-04-15,1.22,1.2511,1.2,1.21,1218000,128.1,131.3655,126.0,127.05,11600,0.0,1.0
2010-04-16,1.15,1.27,1.15,1.24,2961000,120.75,133.35,120.75,130.2,28200,0.0,1.0
2010-04-19,1.06,1.2,1.06,1.2,4546500,111.3,126.0,111.3,126.0,43300,0.0,1.0
2010-04-20,1.12,1.3,1.1,1.1,6846000,117.6,136.5,115.5,115.5,65200,0.0,1.0
2010-04-21,1.14,1.23,1.14,1.15,2278500,119.7,129.15,119.7,120.75,21700,0.0,1.0
2010-04-22,1.17,1.18,1.12,1.16,966000,122.85,123.9,117.6,121.8,9200,0.0,1.0
2010-04-23,1.17,1.17,1.12,1.17,1480500,122.85,122.85,117.6,122.85,14100,0.0,1.0
2010-04-26,1.16,1.19,1.15,1.15,903000,121.8,124.95,120.75,120.75,8600,0.0,1.0
2010-04-27,1.13,1.16,1.13,1.16,924000,118.65,121.8,118.65,121.8,8800,0.0,1.0
2010-04-28,1.14,1.14,1.11,1.11,714000,119.7,119.7,116.55,116.55,6800,0.0,1.0
2010-04-29,1.1,1.16,1.1,1.16,777000,115.5,121.8,115.5,121.8,7400,0.0,1.0
2010-04-30,1.07,1.14,1.07,1.11,1039500,112.35,119.7,112.35,116.55,9900,0.0,1.0
2010-05-03,1.1,1.11,1.08,1.11,724500,115.5,116.55,113.4,116.55,6900,0.0,1.0
2010-05-04,1.14,1.18,1.08,1.12,2047500,119.7,123.9,113.4,117.6,19500,0.0,1.0
2010-05-05,1.18,1.2,1.09,1.15,1921500,123.9,126.0,114.45,120.75,18300,0.0,1.0
2010-05-06,1.05,1.27,0.97,1.15,4294500,110.25,133.35,101.85,120.75,40900,0.0,1.0
2010-05-07,1.0,1.12,1.0,1.1,1585500,105.0,117.6,105.0,115.5,15100,0.0,1.0
2010-05-10,1.04,1.12,1.03,1.09,840000,109.2,117.6,108.15,114.45,8000,0.0,1.0
2010-05-11,1.04,1.08,1.03,1.03,546000,109.2,113.4,108.15,108.15,5200,0.0,1.0
2010-05-12,1.07,1.08,1.03,1.08,577500,112.35,113.4,108.15,113.4,5500,0.0,1.0
2010-05-13,1.09,1.09,1.04,1.04,703500,114.45,114.45,109.2,109.2,6700,0.0,1.0
2010-05-14,1.06,1.06,1.02,1.05,514500,111.3,111.3,107.1,110.25,4900,0.0,1.0
2010-05-17,0.97,1.02,0.86,1.02,3979500,101.85,107.1,90.2999999999999,107.1,37900,0.0,1.0
2010-05-18,0.8393,0.95,0.82,0.95,1585500,88.1264999999999,99.7499999999999,86.0999999999999,99.7499999999999,15100,0.0,1.0
2010-05-19,0.74,0.88,0.7211,0.83,1533000,77.6999999999999,92.3999999999999,75.7154999999999,87.1499999999999,14600,0.0,1.0
2010-05-20,0.66,0.74,0.6,0.74,3297000,69.2999999999999,77.6999999999999,62.9999999999999,77.6999999999999,31400,0.0,1.0
2010-05-21,0.86,0.98,0.602,0.654,4116000,90.2999999999999,102.9,63.2099999999999,68.6699999999999,39200,0.0,1.0
2010-05-24,0.75,0.86,0.75,0.8,1144500,78.7499999999999,90.2999999999999,78.7499999999999,83.9999999999999,10900,0.0,1.0
2010-05-25,0.7388,0.77,0.652,0.75,1344000,77.5739999999999,80.8499999999999,68.4599999999999,78.7499999999999,12800,0.0,1.0
2010-05-26,0.7605,0.834,0.7503,0.77,1113000,79.8524999999999,87.5699999999999,78.7814999999999,80.8499999999999,10600,0.0,1.0
2010-05-27,0.7805,0.81,0.761,0.78,714000,81.9524999999999,85.0499999999999,79.9049999999999,81.8999999999999,6800.00000000001,0.0,1.0
2010-05-28,0.79,0.8338,0.78,0.8,766500,82.9499999999999,87.5489999999999,81.8999999999999,83.9999999999999,7300.00000000001,0.0,1.0
2010-06-01,0.781,0.8482,0.77,0.8,567000,82.0049999999999,89.0609999999999,80.8499999999999,83.9999999999999,5400.00000000001,0.0,1.0
2010-06-02,0.84,0.84,0.752,0.8,798000,88.1999999999999,88.1999999999999,78.9599999999999,83.9999999999999,7600.00000000001,0.0,1.0
2010-06-03,0.84,0.8495,0.7825,0.84,420000,88.1999999999999,89.1974999999999,82.1624999999999,88.1999999999999,4000,0.0,1.0
2010-06-04,0.77,0.8004,0.76,0.8,388500,80.8499999999999,84.0419999999999,79.7999999999999,83.9999999999999,3700.00000000001,0.0,1.0
2010-06-07,0.72,0.8,0.72,0.76,493500,75.5999999999999,83.9999999999999,75.5999999999999,79.7999999999999,4700.00000000001,0.0,1.0
2010-06-08,0.73,0.75,0.71,0.71,315000,76.6499999999999,78.7499999999999,74.5499999999999,74.5499999999999,3000,0.0,1.0
2010-06-09,0.761,0.85,0.76,0.84,882000,79.9049999999999,89.2499999999999,79.7999999999999,88.1999999999999,8400.00000000001,0.0,1.0
2010-06-10,0.79,0.8044,0.76,0.7996,430500,82.9499999999999,84.4619999999999,79.7999999999999,83.9579999999999,4100,0.0,1.0
2010-06-11,0.8,0.8,0.77,0.79,273000,83.9999999999999,83.9999999999999,80.8499999999999,82.9499999999999,2600,0.0,1.0
2010-06-14,0.8,0.84,0.781,0.84,598500,83.9999999999999,88.1999999999999,82.0049999999999,88.1999999999999,5700.00000000001,0.0,1.0
2010-06-15,0.81,0.83,0.761,0.8,567000,85.0499999999999,87.1499999999999,79.9049999999999,83.9999999999999,5400.00000000001,0.0,1.0
2010-06-16,0.81,0.85,0.8,0.84,420000,85.0499999999999,89.2499999999999,83.9999999999999,88.1999999999999,4000,0.0,1.0
2010-06-17,0.82,0.82,0.762,0.81,388500,86.0999999999999,86.0999999999999,80.0099999999999,85.0499999999999,3700,0.0,1.0
2010-06-18,0.809,0.8397,0.775,0.81,1018500,84.9449999999999,88.1684999999999,81.3749999999999,85.0499999999999,9700.00000000001,0.0,1.0
2010-06-21,0.7602,0.809,0.7601,0.809,766500,79.8209999999999,84.9449999999999,79.8104999999999,84.9449999999999,7300.00000000001,0.0,1.0
2010-06-22,0.7,0.775,0.7,0.77,609000,73.4999999999999,81.3749999999999,73.4999999999999,80.8499999999999,5800.00000000001,0.0,1.0
2010-06-23,0.6696,0.73,0.66,0.73,693000,70.3079999999999,76.6499999999999,69.2999999999999,76.6499999999999,6600.00000000001,0.0,1.0
2010-06-24,0.61,0.6993,0.61,0.6993,1018500,64.0499999999999,73.4264999999999,64.0499999999999,73.4264999999999,9700.00000000001,0.0,1.0
2010-06-25,0.57,0.63,0.56,0.6,1144500,59.8499999999999,66.1499999999999,58.7999999999999,62.9999999999999,10900,0.0,1.0
2010-06-28,0.52,0.59,0.52,0.575,955500,54.5999999999999,61.9499999999999,54.5999999999999,60.3749999999999,9100.00000000002,0.0,1.0
2010-06-29,0.4603,0.5512,0.45,0.55,1753500,48.3314999999999,57.8759999999999,47.2499999999999,57.7499999999999,16700,0.0,1.0
2010-06-30,0.64,0.7342,0.5112,0.512,6888000,67.1999999999999,77.0909999999999,53.6759999999999,53.7599999999999,65600.0000000001,0.0,1.0
2010-07-01,0.532,0.65,0.52,0.64,2100000,55.8599999999999,68.2499999999999,54.5999999999999,67.1999999999999,20000,0.0,1.0
2010-07-02,0.55,0.6098,0.5398,0.55,976500,57.7499999999999,64.0289999999999,56.6789999999999,57.7499999999999,9300.00000000002,0.0,1.0
2010-07-06,0.5,0.58,0.5,0.55,1155000,52.4999999999999,60.8999999999999,52.4999999999999,57.7499999999999,11000,0.0,1.0
2010-07-07,0.48,0.5499,0.46,0.54,1438500,50.3999999999999,57.7394999999999,48.2999999999999,56.6999999999999,13700,0.0,1.0
2010-07-08,0.4675,0.4803,0.4403,0.474,1953000,49.0874999999999,50.4314999999999,46.2314999999999,49.7699999999999,18600,0.0,1.0
2010-07-09,0.465,0.4801,0.465,0.48,808500,48.8249999999999,50.4104999999999,48.8249999999999,50.3999999999999,7700.00000000002,0.0,1.0
2010-07-12,0.4786,0.5,0.4652,0.5,808500,50.2529999999999,52.4999999999999,48.8459999999999,52.4999999999999,7700.00000000002,0.0,1.0
2010-07-13,0.4389,0.49,0.38,0.49,2394000,46.0844999999999,51.4499999999999,39.8999999999999,51.4499999999999,22800.0000000001,0.0,1.0
2010-07-14,0.429,0.45,0.413,0.44,1176000,45.0449999999999,47.2499999999999,43.3649999999999,46.1999999999999,11200,0.0,1.0
2010-07-15,0.466,0.52,0.4498,0.5,7003500,48.9299999999999,54.5999999999999,47.2289999999999,52.4999999999999,66700.0000000001,0.0,1.0
2010-07-16,0.415,0.4601,0.415,0.46,3055500,43.5749999999999,48.3104999999999,43.5749999999999,48.2999999999999,29100.0000000001,0.0,1.0
2010-07-19,0.4248,0.4357,0.42,0.4357,997500,44.6039999999999,45.7484999999999,44.0999999999999,45.7484999999999,9500.00000000002,0.0,1.0
2010-07-20,0.41,0.4196,0.37,0.415,3108000,43.0499999999999,44.0579999999999,38.8499999999999,43.5749999999999,29600.0000000001,0.0,1.0
2010-07-21,0.4259,0.4299,0.41,0.42,1207500,44.7194999999999,45.1394999999999,43.0499999999999,44.0999999999999,11500,0.0,1.0
2010-07-22,0.4379,0.465,0.425,0.44,1533000,45.9794999999999,48.8249999999999,44.6249999999999,46.1999999999999,14600,0.0,1.0
2010-07-23,0.442,0.457,0.42,0.44,1155000,46.4099999999999,47.9849999999999,44.0999999999999,46.1999999999999,11000,0.0,1.0
2010-07-26,0.54,0.54,0.43,0.43,5838000,56.6999999999999,56.6999999999999,45.1499999999999,45.1499999999999,55600.0000000001,0.0,1.0
2010-07-27,0.5299,0.6196,0.4828,0.5695,3958500,55.6394999999999,65.0579999999999,50.6939999999999,59.7974999999999,37700.0000000001,0.0,1.0
2010-07-28,0.49,0.53,0.49,0.53,871500,51.4499999999999,55.6499999999999,51.4499999999999,55.6499999999999,8300.00000000002,0.0,1.0
2010-07-29,0.5799,0.6199,0.51,0.53,3990000,60.8894999999999,65.0894999999999,53.5499999999999,55.6499999999999,38000.0000000001,0.0,1.0
2010-07-30,0.58,0.6,0.57,0.58,1302000,60.8999999999999,62.9999999999999,59.8499999999999,60.8999999999999,12400,0.0,1.0
2010-08-02,0.541,0.61,0.53,0.6,1470000,56.8049999999999,64.0499999999999,55.6499999999999,62.9999999999999,14000,0.0,1.0
2010-08-03,0.49,0.5494,0.49,0.54,1806000,51.4499999999999,57.6869999999999,51.4499999999999,56.6999999999999,17200,0.0,1.0
2010-08-04,0.499,0.505,0.47,0.5,1029000,52.3949999999999,53.0249999999999,49.3499999999999,52.4999999999999,9800.00000000002,0.0,1.0
2010-08-05,0.4988,0.5,0.483,0.499,535500,52.3739999999999,52.4999999999999,50.7149999999999,52.3949999999999,5100.00000000001,0.0,1.0
2010-08-06,0.492,0.5,0.483,0.5,357000,51.6599999999999,52.4999999999999,50.7149999999999,52.4999999999999,3400.00000000001,0.0,1.0
2010-08-09,0.4987,0.5,0.43,0.49,535500,52.3634999999999,52.4999999999999,45.1499999999999,51.4499999999999,5100.00000000001,0.0,1.0
2010-08-10,0.49,0.5,0.46,0.492,483000,51.4499999999999,52.4999999999999,48.2999999999999,51.6599999999999,4600.00000000001,0.0,1.0
2010-08-11,0.4851,0.52,0.47,0.5025,1669500,50.9354999999999,54.5999999999999,49.3499999999999,52.7624999999999,15900,0.0,1.0
2010-08-12,0.49,0.5,0.4624,0.48,525000,51.4499999999999,52.4999999999999,48.5519999999999,50.3999999999999,5000.00000000001,0.0,1.0
2010-08-13,0.51,0.51,0.4803,0.5,598500,53.5499999999999,53.5499999999999,50.4314999999999,52.4999999999999,5700.00000000001,0.0,1.0
2010-08-16,0.52,0.578,0.4904,0.51,1963500,54.5999999999999,60.6899999999999,51.4919999999999,53.5499999999999,18700,0.0,1.0
2010-08-17,0.72,0.8101,0.59,0.6,17871000,75.5999999999999,85.0604999999999,61.9499999999999,62.9999999999999,170200,0.0,1.0
2010-08-18,0.6508,0.809,0.65,0.755,7780500,68.3339999999999,84.9449999999999,68.2499999999999,79.2749999999999,74100.0000000001,0.0,1.0
2010-08-19,0.63,0.65,0.6114,0.621,2194500,66.1499999999999,68.2499999999999,64.1969999999999,65.2049999999999,20900,0.0,1.0
2010-08-20,0.64,0.7,0.61,0.7,1690500,67.1999999999999,73.4999999999999,64.0499999999999,73.4999999999999,16100,0.0,1.0
2010-08-23,0.635,0.6783,0.6229,0.67,1354500,66.6749999999999,71.2214999999999,65.4044999999999,70.3499999999999,12900,0.0,1.0
2010-08-24,0.5869,0.63,0.57,0.63,2320500,61.6244999999999,66.1499999999999,59.8499999999999,66.1499999999999,22100,0.0,1.0
2010-08-25,0.6,0.615,0.5628,0.6,871500,62.9999999999999,64.5749999999999,59.0939999999999,62.9999999999999,8300.00000000001,0.0,1.0
2010-08-26,0.6327,0.68,0.6,0.61,2299500,66.4334999999999,71.3999999999999,62.9999999999999,64.0499999999999,21900,0.0,1.0
2010-08-27,0.61,0.67,0.6,0.67,945000,64.0499999999999,70.3499999999999,62.9999999999999,70.3499999999999,9000.00000000001,0.0,1.0
2010-08-30,0.5832,0.64,0.58,0.62,882000,61.2359999999999,67.1999999999999,60.8999999999999,65.0999999999999,8400.00000000001,0.0,1.0
2010-08-31,0.573,0.605,0.57,0.58,535500,60.1649999999999,63.5249999999999,59.8499999999999,60.8999999999999,5100.00000000001,0.0,1.0
2010-09-01,0.5777,0.62,0.5715,0.6,819000,60.6584999999999,65.0999999999999,60.0074999999999,62.9999999999999,7800.00000000001,0.0,1.0
2010-09-02,0.57,0.5997,0.56,0.57,703500,59.8499999999999,62.9684999999999,58.7999999999999,59.8499999999999,6700.00000000001,0.0,1.0
2010-09-03,0.59,0.5965,0.5615,0.57,588000,61.9499999999999,62.6324999999999,58.9574999999999,59.8499999999999,5600.00000000001,0.0,1.0
2010-09-07,0.59,0.59,0.565,0.58,336000,61.9499999999999,61.9499999999999,59.3249999999999,60.8999999999999,3200.00000000001,0.0,1.0
2010-09-08,0.638,0.67,0.6,0.61,3097500,66.9899999999999,70.3499999999999,62.9999999999999,64.0499999999999,29500,0.0,1.0
2010-09-09,0.66,0.7769,0.65,0.68,8484000,69.2999999999999,81.5744999999999,68.2499999999999,71.3999999999999,80800.0000000001,0.0,1.0
2010-09-10,0.65,0.7059,0.65,0.68,1837500,68.2499999999999,74.1194999999999,68.2499999999999,71.3999999999999,17500,0.0,1.0
2010-09-13,0.768,0.77,0.65,0.7,4483500,80.6399999999999,80.8499999999999,68.2499999999999,73.4999999999999,42700.0000000001,0.0,1.0
2010-09-14,0.7212,0.779,0.72,0.75,1890000,75.7259999999999,81.7949999999999,75.5999999999999,78.7499999999999,18000,0.0,1.0
2010-09-15,0.775,0.8185,0.72,0.7697,4063500,81.3749999999999,85.9424999999999,75.5999999999999,80.8184999999999,38700,0.0,1.0
2010-09-16,0.747,0.79,0.74,0.78,2257500,78.4349999999999,82.9499999999999,77.6999999999999,81.8999999999999,21500,0.0,1.0
2010-09-17,0.819,0.819,0.71,0.75,2121000,85.9949999999999,85.9949999999999,74.5499999999999,78.7499999999999,20200,0.0,1.0
2010-09-20,0.95,0.96,0.83,0.8494,5166000,99.7499999999999,100.8,87.1499999999999,89.1869999999999,49200.0000000001,0.0,1.0
2010-09-21,1.09,1.13,0.955,0.98,9523500,114.45,118.65,100.275,102.9,90700,0.0,1.0
2010-09-22,1.01,1.25,0.9933,1.15,10080000,106.05,131.25,104.2965,120.75,96000,0.0,1.0
2010-09-23,1.09,1.1,0.91,1.02,6384000,114.45,115.5,95.5499999999999,107.1,60800,0.0,1.0
2010-09-24,1.09,1.17,1.05,1.15,2436000,114.45,122.85,110.25,120.75,23200,0.0,1.0
2010-09-27,1.08,1.16,1.02,1.03,2866500,113.4,121.8,107.1,108.15,27300,0.0,1.0
2010-09-28,0.99,1.06,0.97,1.02,6877500,103.95,111.3,101.85,107.1,65500,0.0,1.0
2010-09-29,0.885,0.98,0.84,0.98,6489000,92.9249999999999,102.9,88.1999999999999,102.9,61800.0000000001,0.0,1.0
2010-09-30,0.892,0.95,0.8536,0.92,2278500,93.6599999999999,99.7499999999999,89.6279999999999,96.5999999999999,21700,0.0,1.0
2010-10-01,1.03,1.03,0.88,0.88,4221000,108.15,108.15,92.3999999999999,92.3999999999999,40200,0.0,1.0
2010-10-04,1.05,1.05,0.932,1.0,3223500,110.25,110.25,97.8599999999999,105.0,30700,0.0,1.0
2010-10-05,1.05,1.08,0.9915,1.05,3234000,110.25,113.4,104.1075,110.25,30800,0.0,1.0
2010-10-06,1.0,1.05,0.98,1.04,2719500,105.0,110.25,102.9,109.2,25900,0.0,1.0
2010-10-07,1.03,1.09,1.01,1.03,3339000,108.15,114.45,106.05,108.15,31800,0.0,1.0
2010-10-08,1.03,1.07,1.0,1.02,2425500,108.15,112.35,105.0,107.1,23100,0.0,1.0
2010-10-11,1.02,1.04,0.995,1.04,1638000,107.1,109.2,104.475,109.2,15600,0.0,1.0
2010-10-12,1.0,1.02,0.9727,1.0,2005500,105.0,107.1,102.1335,105.0,19100,0.0,1.0
2010-10-13,1.1,1.14,1.04,1.09,9355500,115.5,119.7,109.2,114.45,89100,0.0,1.0
2010-10-14,1.08,1.1,1.03,1.09,3307500,113.4,115.5,108.15,114.45,31500,0.0,1.0
2010-10-15,1.02,1.08,1.0,1.08,2845500,107.1,113.4,105.0,113.4,27100,0.0,1.0
2010-10-18,1.01,1.08,1.01,1.08,3748500,106.05,113.4,106.05,113.4,35700,0.0,1.0
2010-10-19,0.9799,1.0199,0.951,1.01,3024000,102.8895,107.0895,99.8549999999999,106.05,28800,0.0,1.0
2010-10-20,0.95,1.0,0.95,0.9799,1239000,99.7499999999999,105.0,99.7499999999999,102.8895,11800,0.0,1.0
2010-10-21,0.93,0.98,0.8916,0.98,2530500,97.6499999999999,102.9,93.6179999999999,102.9,24100,0.0,1.0
2010-10-22,0.93,0.977,0.9128,0.94,1134000,97.6499999999999,102.585,95.8439999999999,98.6999999999999,10800,0.0,1.0
2010-10-25,0.905,0.95,0.905,0.945,1018500,95.0249999999999,99.7499999999999,95.0249999999999,99.2249999999999,9700.00000000001,0.0,1.0
2010-10-26,0.9,0.9498,0.8912,0.902,1092000,94.4999999999999,99.7289999999999,93.5759999999999,94.7099999999999,10400,0.0,1.0
2010-10-27,0.85,0.89,0.85,0.8816,2677500,89.2499999999999,93.4499999999999,89.2499999999999,92.5679999999999,25500,0.0,1.0
2010-10-28,0.867,0.8991,0.84,0.85,1638000,91.0349999999999,94.4054999999999,88.1999999999999,89.2499999999999,15600,0.0,1.0
2010-10-29,0.8414,0.865,0.84,0.865,1260000,88.3469999999999,90.8249999999999,88.1999999999999,90.8249999999999,12000,0.0,1.0
2010-11-01,0.78,0.85,0.75,0.8414,2730000,81.8999999999999,89.2499999999999,78.7499999999999,88.3469999999999,26000,0.0,1.0
2010-11-02,0.82,0.83,0.77,0.77,913500,86.0999999999999,87.1499999999999,80.8499999999999,80.8499999999999,8700.00000000001,0.0,1.0
2010-11-03,0.81,0.87,0.81,0.83,1102500,85.0499999999999,91.3499999999999,85.0499999999999,87.1499999999999,10500,0.0,1.0
2010-11-04,0.8199,0.85,0.8,0.83,1197000,86.0894999999999,89.2499999999999,83.9999999999999,87.1499999999999,11400,0.0,1.0
2010-11-05,0.832,0.86,0.813,0.82,1512000,87.3599999999999,90.2999999999999,85.3649999999999,86.0999999999999,14400,0.0,1.0
2010-11-08,0.8499,0.879,0.83,0.85,1753500,89.2394999999999,92.2949999999999,87.1499999999999,89.2499999999999,16700,0.0,1.0
2010-11-09,0.83,0.9,0.82,0.8975,1669500,87.1499999999999,94.4999999999999,86.0999999999999,94.2374999999999,15900,0.0,1.0
2010-11-10,0.8,0.85,0.7704,0.85,1144500,83.9999999999999,89.2499999999999,80.8919999999999,89.2499999999999,10900,0.0,1.0
2010-11-11,0.91,0.91,0.801,0.84,2961000,95.5499999999999,95.5499999999999,84.1049999999999,88.1999999999999,28200,0.0,1.0
2010-11-12,0.858,0.944,0.8429,0.9,2593500,90.0899999999999,99.1199999999999,88.5044999999999,94.4999999999999,24700,0.0,1.0
2010-11-15,0.8281,0.87,0.82,0.864,1186500,86.9504999999999,91.3499999999999,86.0999999999999,90.7199999999999,11300,0.0,1.0
2010-11-16,0.805,0.86,0.8,0.85,1543500,84.5249999999999,90.2999999999999,83.9999999999999,89.2499999999999,14700,0.0,1.0
2010-11-17,0.78,0.83,0.75,0.8,1396500,81.8999999999999,87.1499999999999,78.7499999999999,83.9999999999999,13300,0.0,1.0
2010-11-18,0.742,0.7999,0.7329,0.78,2236500,77.9099999999999,83.9894999999999,76.9544999999999,81.8999999999999,21300,0.0,1.0
2010-11-19,0.76,0.7673,0.73,0.74,756000,79.7999999999999,80.5664999999999,76.6499999999999,77.6999999999999,7200.00000000001,0.0,1.0
2010-11-22,0.736,0.7789,0.725,0.77,1029000,77.2799999999999,81.7844999999999,76.1249999999999,80.8499999999999,9800.00000000001,0.0,1.0
2010-11-23,0.7,0.7165,0.6915,0.7001,1543500,73.4999999999999,75.2324999999999,72.6074999999999,73.5104999999999,14700,0.0,1.0
2010-11-24,0.74,0.76,0.7001,0.71,1018500,77.6999999999999,79.7999999999999,73.5104999999999,74.5499999999999,9700.00000000001,0.0,1.0
2010-11-26,0.71,0.739,0.7056,0.7056,262500,74.5499999999999,77.5949999999999,74.0879999999999,74.0879999999999,2500,0.0,1.0
2010-11-29,0.73,0.75,0.7,0.71,1134000,76.6499999999999,78.7499999999999,73.4999999999999,74.5499999999999,10800,0.0,1.0
2010-11-30,0.7,0.7486,0.7,0.73,525000,73.4999999999999,78.6029999999999,73.4999999999999,76.6499999999999,5000.00000000001,0.0,1.0
2010-12-01,0.665,0.735,0.66,0.728,1050000,69.8249999999999,77.1749999999999,69.2999999999999,76.4399999999999,10000,0.0,1.0
2010-12-02,0.7,0.73,0.65,0.67,1018500,73.4999999999999,76.6499999999999,68.2499999999999,70.3499999999999,9700.00000000001,0.0,1.0
2010-12-03,0.6801,0.7096,0.6724,0.69,577500,71.4104999999999,74.5079999999999,70.6019999999999,72.4499999999999,5500.00000000001,0.0,1.0
2010-12-06,0.641,0.6899,0.63,0.68,2278500,67.3049999999999,72.4394999999999,66.1499999999999,71.3999999999999,21700,0.0,1.0
2010-12-07,0.62,0.65,0.62,0.64,1501500,65.0999999999999,68.2499999999999,65.0999999999999,67.1999999999999,14300,0.0,1.0
2010-12-08,0.6,0.64,0.5833,0.62,1974000,62.9999999999999,67.1999999999999,61.2464999999999,65.0999999999999,18800,0.0,1.0
2010-12-09,0.685,0.685,0.59,0.6,2614500,71.9249999999999,71.9249999999999,61.9499999999999,62.9999999999999,24900,0.0,1.0
2010-12-10,0.75,0.7784,0.732,0.751,4063500,78.7499999999999,81.7319999999999,76.8599999999999,78.8549999999999,38700,0.0,1.0
2010-12-13,0.8,0.8769,0.741,0.741,4966500,83.9999999999999,92.0744999999999,77.8049999999999,77.8049999999999,47300.0000000001,0.0,1.0
2010-12-14,0.78,0.845,0.7132,0.8,2635500,81.8999999999999,88.7249999999999,74.8859999999999,83.9999999999999,25100,0.0,1.0
2010-12-15,0.74,0.79,0.72,0.79,672000,77.6999999999999,82.9499999999999,75.5999999999999,82.9499999999999,6400.00000000001,0.0,1.0
2010-12-16,0.75,0.759,0.7,0.75,1396500,78.7499999999999,79.6949999999999,73.4999999999999,78.7499999999999,13300,0.0,1.0
2010-12-17,0.721,0.77,0.72,0.77,619500,75.7049999999999,80.8499999999999,75.5999999999999,80.8499999999999,5900.00000000001,0.0,1.0
2010-12-20,0.775,0.799,0.7605,0.77,2016000,81.3749999999999,83.8949999999999,79.8524999999999,80.8499999999999,19200,0.0,1.0
2010-12-21,0.8,0.8,0.7599,0.7805,1333500,83.9999999999999,83.9999999999999,79.7894999999999,81.9524999999999,12700,0.0,1.0
2010-12-22,0.76,0.788,0.7522,0.77,1018500,79.7999999999999,82.7399999999999,78.9809999999999,80.8499999999999,9700.00000000001,0.0,1.0
2010-12-23,0.74,0.76,0.7235,0.76,798000,77.6999999999999,79.7999999999999,75.9674999999999,79.7999999999999,7600.00000000001,0.0,1.0
2010-12-27,0.7088,0.7499,0.6925,0.726,2089500,74.4239999999999,78.7394999999999,72.7124999999999,76.2299999999999,19900,0.0,1.0
2010-12-28,0.74,0.75,0.7,0.728,1134000,77.6999999999999,78.7499999999999,73.4999999999999,76.4399999999999,10800,0.0,1.0
2010-12-29,0.76,0.7677,0.73,0.731,1050000,79.7999999999999,80.6084999999999,76.6499999999999,76.7549999999999,10000,0.0,1.0
2010-12-30,0.735,0.76,0.7306,0.76,1029000,77.1749999999999,79.7999999999999,76.7129999999999,79.7999999999999,9800.00000000001,0.0,1.0
2010-12-31,0.7217,0.7398,0.72,0.735,798000,75.7784999999999,77.6789999999999,75.5999999999999,77.1749999999999,7600.00000000001,0.0,1.0
2011-01-03,0.73,0.744,0.7127,0.74,819000,76.6499999999999,78.1199999999999,74.8334999999999,77.6999999999999,7800.00000000001,0.0,1.0
2011-01-04,0.96,0.97,0.75,0.75,14532000,100.8,101.85,78.7499999999999,78.7499999999999,138400,0.0,1.0
2011-01-05,1.04,1.14,0.99,1.07,15781500,109.2,119.7,103.95,112.35,150300,0.0,1.0
2011-01-06,0.91,1.04,0.8901,1.03,7087500,95.5499999999999,109.2,93.4604999999999,108.15,67500.0000000001,0.0,1.0
2011-01-07,0.86,0.94,0.8303,0.92,3969000,90.2999999999999,98.6999999999999,87.1814999999999,96.5999999999999,37800,0.0,1.0
2011-01-10,0.87,0.939,0.81,0.81,4158000,91.3499999999999,98.5949999999999,85.0499999999999,85.0499999999999,39600,0.0,1.0
2011-01-11,0.9251,0.9685,0.8329,0.9079,4168500,97.1354999999999,101.6925,87.4544999999999,95.3294999999999,39700,0.0,1.0
2011-01-12,0.9195,0.94,0.8751,0.93,2446500,96.5474999999999,98.6999999999999,91.8854999999999,97.6499999999999,23300,0.0,1.0
2011-01-13,0.89,0.92,0.8803,0.92,1680000,93.4499999999999,96.5999999999999,92.4314999999999,96.5999999999999,16000,0.0,1.0
2011-01-14,0.86,0.9,0.8501,0.9,1732500,90.2999999999999,94.4999999999999,89.2604999999999,94.4999999999999,16500,0.0,1.0
2011-01-18,0.9,0.93,0.83,0.87,2383500,94.4999999999999,97.6499999999999,87.1499999999999,91.3499999999999,22700,0.0,1.0
2011-01-19,0.8699,0.9,0.86,0.9,1176000,91.3394999999999,94.4999999999999,90.2999999999999,94.4999999999999,11200,0.0,1.0
2011-01-20,0.8094,0.888,0.76,0.87,3255000,84.9869999999999,93.2399999999999,79.7999999999999,91.3499999999999,31000,0.0,1.0
2011-01-21,0.847,0.9,0.8305,0.8716,2205000,88.9349999999999,94.4999999999999,87.2024999999999,91.5179999999999,21000,0.0,1.0
2011-01-24,0.83,0.88,0.82,0.86,1743000,87.1499999999999,92.3999999999999,86.0999999999999,90.2999999999999,16600,0.0,1.0
2011-01-25,0.84,0.8699,0.83,0.83,735000,88.1999999999999,91.3394999999999,87.1499999999999,87.1499999999999,7000.00000000001,0.0,1.0
2011-01-26,0.8507,0.9172,0.8322,0.87,3402000,89.3234999999999,96.3059999999999,87.3809999999999,91.3499999999999,32400,0.0,1.0
2011-01-27,0.88,0.9,0.86,0.8681,1281000,92.3999999999999,94.4999999999999,90.2999999999999,91.1504999999999,12200,0.0,1.0
2011-01-28,0.8593,0.895,0.85,0.895,1071000,90.2264999999999,93.9749999999999,89.2499999999999,93.9749999999999,10200,0.0,1.0
2011-01-31,0.8499,0.87,0.84,0.86,934500,89.2394999999999,91.3499999999999,88.1999999999999,90.2999999999999,8900.00000000001,0.0,1.0
2011-02-01,0.8251,0.863,0.82,0.86,1522500,86.6354999999999,90.6149999999999,86.0999999999999,90.2999999999999,14500,0.0,1.0
2011-02-02,0.82,0.83,0.82,0.82,787500,86.0999999999999,87.1499999999999,86.0999999999999,86.0999999999999,7500.00000000001,0.0,1.0
2011-02-03,0.8395,0.87,0.82,0.83,1060500,88.1474999999999,91.3499999999999,86.0999999999999,87.1499999999999,10100,0.0,1.0
2011-02-04,0.808,0.848,0.7912,0.83,1984500,84.8399999999999,89.0399999999999,83.0759999999999,87.1499999999999,18900,0.0,1.0
2011-02-07,0.756,0.83,0.75,0.83,3013500,79.3799999999999,87.1499999999999,78.7499999999999,87.1499999999999,28700,0.0,1.0
2011-02-08,0.77,0.7772,0.7215,0.77,2992500,80.8499999999999,81.6059999999999,75.7574999999999,80.8499999999999,28500,0.0,1.0
2011-02-09,0.778,0.8465,0.75,0.79,3874500,81.6899999999999,88.8824999999999,78.7499999999999,82.9499999999999,36900.0000000001,0.0,1.0
2011-02-10,0.7599,0.8,0.75,0.8,2152500,79.7894999999999,83.9999999999999,78.7499999999999,83.9999999999999,20500,0.0,1.0
2011-02-11,0.73,0.7838,0.73,0.7838,2152500,76.6499999999999,82.2989999999999,76.6499999999999,82.2989999999999,20500,0.0,1.0
2011-02-14,0.752,0.77,0.733,0.733,1239000,78.9599999999999,80.8499999999999,76.9649999999999,76.9649999999999,11800,0.0,1.0
2011-02-15,0.7361,0.769,0.7316,0.769,997500,77.2904999999999,80.7449999999999,76.8179999999999,80.7449999999999,9500.00000000001,0.0,1.0
2011-02-16,0.74,0.76,0.73,0.75,1102500,77.6999999999999,79.7999999999999,76.6499999999999,78.7499999999999,10500,0.0,1.0
2011-02-17,0.74,0.77,0.74,0.7694,871500,77.6999999999999,80.8499999999999,77.6999999999999,80.7869999999999,8300.00000000001,0.0,1.0
2011-02-18,0.7434,0.77,0.74,0.77,882000,78.0569999999999,80.8499999999999,77.6999999999999,80.8499999999999,8400.00000000001,0.0,1.0
2011-02-22,0.735,0.765,0.735,0.75,1470000,77.1749999999999,80.3249999999999,77.1749999999999,78.7499999999999,14000,0.0,1.0
2011-02-23,0.72,0.75,0.7112,0.75,1816500,75.5999999999999,78.7499999999999,74.6759999999999,78.7499999999999,17300,0.0,1.0
2011-02-24,0.715,0.74,0.7026,0.739,1018500,75.0749999999999,77.6999999999999,73.7729999999999,77.5949999999999,9700.00000000001,0.0,1.0
2011-02-25,0.705,0.7397,0.6731,0.73,1732500,74.0249999999999,77.6684999999999,70.6754999999999,76.6499999999999,16500,0.0,1.0
2011-02-28,0.68,0.71,0.68,0.7,1333500,71.3999999999999,74.5499999999999,71.3999999999999,73.4999999999999,12700,0.0,1.0
2011-03-01,0.6613,0.6802,0.651,0.67,1564500,69.4364999999999,71.4209999999999,68.3549999999999,70.3499999999999,14900,0.0,1.0
2011-03-02,0.712,0.75,0.652,0.66,3181500,74.7599999999999,78.7499999999999,68.4599999999999,69.2999999999999,30300,0.0,1.0
2011-03-03,0.7465,0.819,0.725,0.74,5911500,78.3824999999999,85.9949999999999,76.1249999999999,77.6999999999999,56300.0000000001,0.0,1.0
2011-03-04,0.69,0.78,0.6714,0.75,3076500,72.4499999999999,81.8999999999999,70.4969999999999,78.7499999999999,29300,0.0,1.0
2011-03-07,0.72,0.775,0.705,0.71,3150000,75.5999999999999,81.3749999999999,74.0249999999999,74.5499999999999,30000,0.0,1.0
2011-03-08,0.7384,0.74,0.6938,0.74,1564500,77.5319999999999,77.6999999999999,72.8489999999999,77.6999999999999,14900,0.0,1.0
2011-03-09,0.71,0.72,0.7,0.72,724500,74.5499999999999,75.5999999999999,73.4999999999999,75.5999999999999,6900.00000000001,0.0,1.0
2011-03-10,0.699,0.715,0.675,0.71,1564500,73.3949999999999,75.0749999999999,70.8749999999999,74.5499999999999,14900,0.0,1.0
2011-03-11,0.694,0.7,0.6733,0.675,630000,72.8699999999999,73.4999999999999,70.6964999999999,70.8749999999999,6000.00000000001,0.0,1.0
2011-03-14,0.6781,0.6901,0.67,0.69,703500,71.2004999999999,72.4604999999999,70.3499999999999,72.4499999999999,6700.00000000001,0.0,1.0
2011-03-15,0.6598,0.67,0.63,0.67,1491000,69.2789999999999,70.3499999999999,66.1499999999999,70.3499999999999,14200,0.0,1.0
2011-03-16,0.667,0.6888,0.65,0.65,1207500,70.0349999999999,72.3239999999999,68.2499999999999,68.2499999999999,11500,0.0,1.0
2011-03-17,0.68,0.68,0.6655,0.68,388500,71.3999999999999,71.3999999999999,69.8774999999999,71.3999999999999,3700.00000000001,0.0,1.0
2011-03-18,0.675,0.7,0.67,0.69,1239000,70.8749999999999,73.4999999999999,70.3499999999999,72.4499999999999,11800,0.0,1.0
2011-03-21,0.6897,0.6997,0.65,0.69,892500,72.4184999999999,73.4684999999999,68.2499999999999,72.4499999999999,8500.00000000001,0.0,1.0
2011-03-22,0.695,0.7099,0.69,0.7,1081500,72.9749999999999,74.5394999999999,72.4499999999999,73.4999999999999,10300,0.0,1.0
2011-03-23,0.7,0.7001,0.67,0.7,661500,73.4999999999999,73.5104999999999,70.3499999999999,73.4999999999999,6300.00000000001,0.0,1.0
2011-03-24,0.7,0.71,0.683,0.71,882000,73.4999999999999,74.5499999999999,71.7149999999999,74.5499999999999,8400.00000000001,0.0,1.0
2011-03-25,0.6901,0.71,0.68,0.71,1564500,72.4604999999999,74.5499999999999,71.3999999999999,74.5499999999999,14900,0.0,1.0
2011-03-28,0.6777,0.72,0.6626,0.72,1974000,71.1584999999999,75.5999999999999,69.5729999999999,75.5999999999999,18800,0.0,1.0
2011-03-29,0.606,0.7,0.6006,0.6987,4693500,63.6299999999999,73.4999999999999,63.0629999999999,73.3634999999999,44700.0000000001,0.0,1.0
2011-03-30,0.6141,0.68,0.6088,0.6103,3885000,64.4804999999999,71.3999999999999,63.9239999999999,64.0814999999999,37000.0000000001,0.0,1.0
2011-03-31,0.63,0.65,0.61,0.64,1690500,66.1499999999999,68.2499999999999,64.0499999999999,67.1999999999999,16100,0.0,1.0
2011-04-01,0.6204,0.6474,0.615,0.6474,1092000,65.1419999999999,67.9769999999999,64.5749999999999,67.9769999999999,10400,0.0,1.0
2011-04-04,0.6,0.63,0.6,0.622,966000,62.9999999999999,66.1499999999999,62.9999999999999,65.3099999999999,9200.00000000001,0.0,1.0
2011-04-05,0.56,0.61,0.5222,0.6,3832500,58.7999999999999,64.0499999999999,54.8309999999999,62.9999999999999,36500.0000000001,0.0,1.0
2011-04-06,0.544,0.5789,0.524,0.56,1848000,57.1199999999999,60.7844999999999,55.0199999999999,58.7999999999999,17600,0.0,1.0
2011-04-07,0.5138,0.54,0.5101,0.5284,2530500,53.9489999999999,56.6999999999999,53.5604999999999,55.4819999999999,24100,0.0,1.0
2011-04-08,0.52,0.549,0.51,0.52,2383500,54.5999999999999,57.6449999999999,53.5499999999999,54.5999999999999,22700,0.0,1.0
2011-04-11,0.51,0.5301,0.502,0.522,1050000,53.5499999999999,55.6604999999999,52.7099999999999,54.8099999999999,10000,0.0,1.0
2011-04-12,0.46,0.52,0.4599,0.51,3601500,48.2999999999999,54.5999999999999,48.2894999999999,53.5499999999999,34300.0000000001,0.0,1.0
2011-04-13,0.49,0.499,0.465,0.47,1239000,51.4499999999999,52.3949999999999,48.8249999999999,49.3499999999999,11800,0.0,1.0
2011-04-14,0.51,0.525,0.4951,0.525,1459500,53.5499999999999,55.1249999999999,51.9854999999999,55.1249999999999,13900,0.0,1.0
2011-04-15,0.52,0.55,0.5106,0.53,1564500,54.5999999999999,57.7499999999999,53.6129999999999,55.6499999999999,14900,0.0,1.0
2011-04-18,0.5194,0.54,0.502,0.54,798000,54.5369999999999,56.6999999999999,52.7099999999999,56.6999999999999,7600.00000000001,0.0,1.0
2011-04-19,0.49,0.5205,0.48,0.52,1134000,51.4499999999999,54.6524999999999,50.3999999999999,54.5999999999999,10800,0.0,1.0
2011-04-20,0.47,0.5,0.46,0.5,1564500,49.3499999999999,52.4999999999999,48.2999999999999,52.4999999999999,14900,0.0,1.0
2011-04-21,0.469,0.49,0.4501,0.463,1239000,49.2449999999999,51.4499999999999,47.2604999999999,48.6149999999999,11800,0.0,1.0
2011-04-25,0.4743,0.514,0.46,0.48,1816500,49.8014999999999,53.9699999999999,48.2999999999999,50.3999999999999,17300,0.0,1.0
2011-04-26,0.4745,0.5095,0.4745,0.4798,1092000,49.8224999999999,53.4974999999999,49.8224999999999,50.3789999999999,10400,0.0,1.0
2011-04-27,0.46,0.49,0.46,0.49,1228500,48.2999999999999,51.4499999999999,48.2999999999999,51.4499999999999,11700,0.0,1.0
2011-04-28,0.47,0.4825,0.46,0.4825,1092000,49.3499999999999,50.6624999999999,48.2999999999999,50.6624999999999,10400,0.0,1.0
2011-04-29,0.47,0.48,0.4555,0.48,1008000,49.3499999999999,50.3999999999999,47.8274999999999,50.3999999999999,9600.00000000002,0.0,1.0
2011-05-02,0.433,0.48,0.4315,0.48,1995000,45.4649999999999,50.3999999999999,45.3074999999999,50.3999999999999,19000,0.0,1.0
2011-05-03,0.412,0.47,0.405,0.44,2541000,43.2599999999999,49.3499999999999,42.5249999999999,46.1999999999999,24200.0000000001,0.0,1.0
2011-05-04,0.4116,0.4526,0.41,0.434,2572500,43.2179999999999,47.5229999999999,43.0499999999999,45.5699999999999,24500.0000000001,0.0,1.0
2011-05-05,0.3975,0.42,0.395,0.415,2751000,41.7374999999999,44.0999999999999,41.4749999999999,43.5749999999999,26200.0000000001,0.0,1.0
2011-05-06,0.41,0.43,0.3921,0.43,2320500,43.0499999999999,45.1499999999999,41.1704999999999,45.1499999999999,22100.0000000001,0.0,1.0
2011-05-09,0.405,0.43,0.39,0.42,2310000,42.5249999999999,45.1499999999999,40.9499999999999,44.0999999999999,22000.0000000001,0.0,1.0
2011-05-10,0.4,0.41,0.39,0.4,2436000,41.9999999999999,43.0499999999999,40.9499999999999,41.9999999999999,23200.0000000001,0.0,1.0
2011-05-11,0.39,0.3994,0.3713,0.39,3969000,40.9499999999999,41.9369999999999,38.9864999999999,40.9499999999999,37800.0000000001,0.0,1.0
2011-05-12,0.4765,0.5286,0.441,0.4605,15529500,50.0324999999999,55.5029999999999,46.3049999999999,48.3524999999999,147900,0.0,1.0
2011-05-13,0.45,0.51,0.434,0.5,4326000,47.2499999999999,53.5499999999999,45.5699999999999,52.4999999999999,41200.0000000001,0.0,1.0
2011-05-16,0.426,0.4599,0.405,0.45,2971500,44.7299999999999,48.2894999999999,42.5249999999999,47.2499999999999,28300.0000000001,0.0,1.0
2011-05-17,0.4,0.4299,0.4,0.4299,2257500,41.9999999999999,45.1394999999999,41.9999999999999,45.1394999999999,21500.0000000001,0.0,1.0
2011-05-18,0.394,0.42,0.383,0.4025,2205000,41.3699999999999,44.0999999999999,40.2149999999999,42.2624999999999,21000.0000000001,0.0,1.0
2011-05-19,0.384,0.41,0.382,0.4,1323000,40.3199999999999,43.0499999999999,40.1099999999999,41.9999999999999,12600,0.0,1.0
2011-05-20,0.3822,0.399,0.37,0.39,1974000,40.1309999999999,41.8949999999999,38.8499999999999,40.9499999999999,18800,0.0,1.0
2011-05-23,0.3619,0.389,0.3601,0.3855,1690500,37.9994999999999,40.8449999999999,37.8104999999999,40.4774999999999,16100,0.0,1.0
2011-05-24,0.375,0.405,0.3625,0.37,2194500,39.3749999999999,42.5249999999999,38.0625,38.8499999999999,20900.0000000001,0.0,1.0
2011-05-25,0.397,0.408,0.38,0.4,1911000,41.6849999999999,42.8399999999999,39.8999999999999,41.9999999999999,18200,0.0,1.0
2011-05-26,0.38,0.406,0.38,0.4,651000,39.8999999999999,42.6299999999999,39.8999999999999,41.9999999999999,6200.00000000002,0.0,1.0
2011-05-27,0.398,0.4,0.38,0.3801,819000,41.7899999999999,41.9999999999999,39.8999999999999,39.9104999999999,7800.00000000002,0.0,1.0
2011-05-31,0.383,0.4,0.38,0.4,1008000,40.2149999999999,41.9999999999999,39.8999999999999,41.9999999999999,9600.00000000003,0.0,1.0
2011-06-01,0.36,0.39,0.3499,0.385,2446500,37.7999999999999,40.9499999999999,36.7394999999999,40.4249999999999,23300.0000000001,0.0,1.0
2011-06-02,0.34,0.375,0.34,0.365,1942500,35.7,39.3749999999999,35.7,38.3249999999999,18500,0.0,1.0
2011-06-03,0.32,0.35,0.3102,0.35,3255000,33.6,36.75,32.571,36.75,31000,0.0,1.0
2011-06-06,0.29,0.33,0.28,0.29,5113500,30.45,34.65,29.4,30.45,48700,0.0,1.0
2011-06-07,0.245,0.29,0.24,0.28,1197000,25.725,30.45,25.2,29.4,11400,0.0,1.0
2011-06-08,1.55,1.67,1.52,1.54,2121000,23.25,25.05,22.8,23.1,141400,0.0,0.142857142857143
2011-06-09,1.51,1.59,1.51,1.55,204000,22.65,23.85,22.65,23.25,13600,0.0,1.0
2011-06-10,1.32,1.5008,1.25,1.5,496500,19.8,22.512,18.75,22.5,33100,0.0,1.0
2011-06-13,1.46,1.9,1.36,1.42,2361000,21.9,28.5,20.4,21.3,157400,0.0,1.0
2011-06-14,1.5,1.58,1.37,1.38,831000,22.5,23.7,20.55,20.7,55400,0.0,1.0
2011-06-15,1.4484,1.52,1.41,1.52,400500,21.726,22.8,21.15,22.8,26700,0.0,1.0
2011-06-16,1.27,1.4501,1.25,1.41,564000,19.05,21.7515,18.75,21.15,37600,0.0,1.0
2011-06-17,1.5,1.5,1.28,1.29,754500,22.5,22.5,19.2,19.35,50300,0.0,1.0
2011-06-20,1.67,1.88,1.46,1.47,1039500,25.05,28.2,21.9,22.05,69300,0.0,1.0
2011-06-21,1.56,1.85,1.53,1.85,652500,23.4,27.75,22.95,27.75,43500,0.0,1.0
2011-06-22,1.48,1.61,1.46,1.57,381000,22.2,24.15,21.9,23.55,25400,0.0,1.0
2011-06-23,1.46,1.58,1.39,1.45,318000,21.9,23.7,20.85,21.75,21200,0.0,1.0
2011-06-24,1.44,1.5,1.38,1.46,352500,21.6,22.5,20.7,21.9,23500,0.0,1.0
2011-06-27,1.39,1.44,1.37,1.44,240000,20.85,21.6,20.55,21.6,16000,0.0,1.0
2011-06-28,1.32,1.4,1.3,1.39,348000,19.8,21.0,19.5,20.85,23200,0.0,1.0
2011-06-29,1.17,1.3501,1.15,1.33,1272000,17.55,20.2515,17.25,19.95,84800,0.0,1.0
2011-06-30,1.0801,1.23,1.08,1.18,1152000,16.2015,18.45,16.2,17.7,76800,0.0,1.0
2011-07-01,1.11,1.2,1.08,1.15,1329000,16.65,18.0,16.2,17.25,88600,0.0,1.0
2011-07-05,1.14,1.31,1.1,1.1,1731000,17.1,19.65,16.5,16.5,115400,0.0,1.0
2011-07-06,1.13,1.18,1.11,1.18,423000,16.95,17.7,16.65,17.7,28200,0.0,1.0
2011-07-07,1.11,1.17,1.07,1.17,481500,16.65,17.55,16.05,17.55,32100,0.0,1.0
2011-07-08,1.0382,1.11,1.03,1.11,465000,15.573,16.65,15.45,16.65,31000,0.0,1.0
2011-07-11,1.07,1.09,1.03,1.06,384000,16.05,16.35,15.45,15.9,25600,0.0,1.0
2011-07-12,1.01,1.09,0.98,1.08,756000,15.15,16.35,14.7,16.2,50400,0.0,1.0
2011-07-13,1.0,1.04,0.96,1.04,382500,15.0,15.6,14.4,15.6,25500,0.0,1.0
2011-07-14,0.95,0.9999,0.9225,0.98,591000,14.25,14.9985,13.8375,14.7,39400,0.0,1.0
2011-07-15,0.9898,0.9898,0.92,0.969,337500,14.847,14.847,13.8,14.535,22500,0.0,1.0
2011-07-18,0.97,1.07,0.97,0.99,720000,14.55,16.05,14.55,14.85,48000,0.0,1.0
2011-07-19,0.999,1.02,0.972,0.972,333000,14.985,15.3,14.58,14.58,22200,0.0,1.0
2011-07-20,1.01,1.0299,0.99,1.02,303000,15.15,15.4485,14.85,15.3,20200,0.0,1.0
2011-07-21,0.98,1.02,0.9415,1.01,757500,14.7,15.3,14.1225,15.15,50500,0.0,1.0
2011-07-22,0.98,1.0,0.95,1.0,390000,14.7,15.0,14.25,15.0,26000,0.0,1.0
2011-07-25,0.9854,1.08,0.971,1.01,2664000,14.781,16.2,14.565,15.15,177600,0.0,1.0
2011-07-26,0.98,1.04,0.97,0.9976,970500,14.7,15.6,14.55,14.964,64700,0.0,1.0
2011-07-27,0.98,1.02,0.97,1.01,996000,14.7,15.3,14.55,15.15,66400,0.0,1.0
2011-07-28,1.08,1.12,0.9742,1.01,2242500,16.2,16.8,14.613,15.15,149500,0.0,1.0
2011-07-29,0.855,0.98,0.8513,0.97,2917500,12.825,14.7,12.7695,14.55,194500,0.0,1.0
2011-08-01,0.86,0.91,0.83,0.9,826500,12.9,13.65,12.45,13.5,55100,0.0,1.0
2011-08-02,0.7701,0.87,0.77,0.87,681000,11.5515,13.05,11.55,13.05,45400,0.0,1.0
2011-08-03,0.7226,0.785,0.6111,0.78,1219500,10.839,11.775,9.1665,11.7,81300,0.0,1.0
2011-08-04,0.64,0.7229,0.6226,0.7229,748500,9.6,10.8435,9.339,10.8435,49900,0.0,1.0
2011-08-05,0.63,0.674,0.595,0.6505,805500,9.45,10.11,8.925,9.75749999999999,53700,0.0,1.0
2011-08-08,0.63,0.63,0.5411,0.61,988500,9.45,9.45,8.1165,9.15,65900,0.0,1.0
2011-08-09,0.5715,0.659,0.57,0.62,1230000,8.5725,9.885,8.55,9.3,82000,0.0,1.0
2011-08-10,0.5071,0.59,0.5071,0.5899,1285500,7.6065,8.85,7.6065,8.8485,85700,0.0,1.0
2011-08-11,0.49,0.53,0.4503,0.5299,2143500,7.35,7.95,6.7545,7.9485,142900,0.0,1.0
2011-08-12,0.45,0.53,0.435,0.5222,1666500,6.75,7.95,6.525,7.833,111100,0.0,1.0
2011-08-15,0.411,0.4789,0.41,0.45,2424000,6.165,7.1835,6.15,6.75,161600,0.0,1.0
2011-08-16,0.3811,0.449,0.3759,0.42,7648500,5.7165,6.735,5.6385,6.3,509900,0.0,1.0
2011-08-17,0.36,0.42,0.35,0.4148,6466500,5.4,6.3,5.25,6.222,431100,0.0,1.0
2011-08-18,0.3499,0.38,0.327,0.369,2680500,5.2485,5.7,4.905,5.535,178700,0.0,1.0
2011-08-19,0.354,0.407,0.3499,0.36,4461000,5.31,6.105,5.2485,5.4,297400,0.0,1.0
2011-08-22,0.34,0.38,0.33,0.38,2004000,5.1,5.7,4.95,5.7,133600,0.0,1.0
2011-08-23,0.3375,0.3718,0.3356,0.35,3616500,5.0625,5.577,5.034,5.25,241100,0.0,1.0
2011-08-24,0.34,0.3957,0.34,0.3448,5281500,5.1,5.9355,5.1,5.172,352100,0.0,1.0
2011-08-25,0.3503,0.375,0.3453,0.3548,2040000,5.2545,5.625,5.1795,5.322,136000,0.0,1.0
2011-08-26,0.4278,0.43,0.3545,0.3698,4710000,6.417,6.45,5.3175,5.547,314000,0.0,1.0
2011-08-29,0.45,0.5367,0.4301,0.48,8158500,6.75,8.0505,6.4515,7.2,543900,0.0,1.0
2011-08-30,0.464,0.48,0.4211,0.47,2572500,6.96,7.2,6.3165,7.05,171500,0.0,1.0
2011-08-31,0.4648,0.4749,0.4326,0.47,1276500,6.972,7.1235,6.489,7.05,85100,0.0,1.0
2011-09-01,0.4293,0.4698,0.42,0.4698,1414500,6.4395,7.047,6.3,7.047,94300,0.0,1.0
2011-09-02,0.47,0.514,0.44,0.44,6034500,7.05,7.71,6.6,6.6,402300,0.0,1.0
2011-09-06,0.43,0.47,0.4285,0.47,1690500,6.45,7.05,6.4275,7.05,112700,0.0,1.0
2011-09-07,0.4299,0.475,0.4251,0.44,2316000,6.4485,7.125,6.3765,6.6,154400,0.0,1.0
2011-09-08,0.3928,0.4598,0.38,0.4598,3087000,5.892,6.897,5.7,6.897,205800,0.0,1.0
2011-09-09,0.3848,0.385,0.3623,0.38,1567500,5.772,5.775,5.4345,5.7,104500,0.0,1.0
2011-09-12,0.3688,0.3793,0.36,0.37,1141500,5.532,5.6895,5.4,5.55,76100,0.0,1.0
2011-09-13,0.362,0.3796,0.3521,0.375,1018500,5.43,5.694,5.2815,5.625,67900,0.0,1.0
2011-09-14,0.372,0.4,0.3675,0.39,1836000,5.58,6.0,5.5125,5.85,122400,0.0,1.0
2011-09-15,0.3801,0.395,0.3692,0.3899,903000,5.7015,5.925,5.538,5.8485,60200,0.0,1.0
2011-09-16,0.345,0.3987,0.34,0.3987,1741500,5.175,5.9805,5.1,5.9805,116100,0.0,1.0
2011-09-19,0.2925,0.34,0.25,0.34,3397500,4.3875,5.1,3.75,5.1,226500,0.0,1.0
2011-09-20,0.2852,0.3098,0.2803,0.295,778500,4.278,4.647,4.2045,4.425,51900,0.0,1.0
2011-09-21,0.2754,0.294,0.275,0.2816,888000,4.131,4.41,4.125,4.224,59200,0.0,1.0
2011-09-22,0.285,0.34,0.2651,0.2798,3124500,4.275,5.1,3.9765,4.197,208300,0.0,1.0
2011-09-23,0.315,0.315,0.28,0.28,1404000,4.725,4.725,4.2,4.2,93600,0.0,1.0
2011-09-26,0.31,0.342,0.3005,0.33,2008500,4.65,5.13,4.5075,4.95,133900,0.0,1.0
2011-09-27,0.31,0.33,0.31,0.3225,817500,4.65,4.95,4.65,4.8375,54500,0.0,1.0
2011-09-28,0.2953,0.319,0.2837,0.3098,838500,4.4295,4.785,4.2555,4.647,55900,0.0,1.0
2011-09-29,0.2901,0.3098,0.275,0.3,973500,4.3515,4.647,4.125,4.5,64900,0.0,1.0
2011-09-30,0.289,0.3,0.2775,0.29,786000,4.335,4.5,4.1625,4.35,52400,0.0,1.0
2011-10-03,0.27,0.3201,0.26,0.2741,1213500,4.05,4.8015,3.9,4.1115,80900,0.0,1.0
2011-10-04,0.275,0.32,0.252,0.274,1636500,4.125,4.8,3.78,4.11,109100,0.0,1.0
2011-10-05,0.29,0.31,0.2733,0.2949,670500,4.35,4.65,4.0995,4.4235,44700,0.0,1.0
2011-10-06,0.2869,0.295,0.28,0.29,487500,4.3035,4.425,4.2,4.35,32500,0.0,1.0
2011-10-07,0.29,0.315,0.27,0.2701,1174500,4.35,4.725,4.05,4.0515,78300,0.0,1.0
2011-10-10,0.3066,0.3202,0.2826,0.3,3400500,4.599,4.803,4.239,4.5,226700,0.0,1.0
2011-10-11,0.3101,0.3448,0.2902,0.31,2844000,4.6515,5.172,4.353,4.65,189600,0.0,1.0
2011-10-12,0.3123,0.3288,0.305,0.3195,1069500,4.6845,4.932,4.575,4.7925,71300,0.0,1.0
2011-10-13,0.3295,0.3298,0.31,0.3197,876000,4.9425,4.947,4.65,4.7955,58400,0.0,1.0
2011-10-14,0.3,0.3598,0.297,0.33,3132000,4.5,5.397,4.455,4.95,208800,0.0,1.0
2011-10-17,0.3075,0.308,0.27,0.305,3616500,4.6125,4.62,4.05,4.575,241100,0.0,1.0
2011-10-18,0.31,0.32,0.2925,0.31,1074000,4.65,4.8,4.3875,4.65,71600,0.0,1.0
2011-10-19,0.2973,0.3199,0.295,0.3021,954000,4.4595,4.7985,4.425,4.5315,63600,0.0,1.0
2011-10-20,0.299,0.337,0.2973,0.3198,4741500,4.485,5.055,4.4595,4.797,316100,0.0,1.0
2011-10-21,0.3189,0.319,0.3025,0.3097,1107000,4.7835,4.785,4.5375,4.6455,73800,0.0,1.0
2011-10-24,0.337,0.36,0.32,0.32,3165000,5.055,5.4,4.8,4.8,211000,0.0,1.0
2011-10-25,0.3135,0.3449,0.31,0.3448,2364000,4.7025,5.1735,4.65,5.172,157600,0.0,1.0
2011-10-26,0.3401,0.355,0.315,0.3247,5617500,5.1015,5.325,4.725,4.8705,374500,0.0,1.0
2011-10-27,0.37,0.42,0.358,0.42,21072000,5.55,6.3,5.37,6.3,1404800,0.0,1.0
2011-10-28,0.419,0.4588,0.358,0.3889,10737000,6.285,6.882,5.37,5.8335,715800,0.0,1.0
2011-10-31,0.46,0.5287,0.426,0.45,17619000,6.9,7.9305,6.39,6.75,1174600,0.0,1.0
2011-11-01,0.4202,0.45,0.4,0.45,6747000,6.303,6.75,6.0,6.75,449800,0.0,1.0
2011-11-02,0.526,0.5376,0.45,0.472,13393500,7.89,8.064,6.75,7.08,892900,0.0,1.0
2011-11-03,0.7077,0.7077,0.571,0.595,26013000,10.6155,10.6155,8.565,8.925,1734200,0.0,1.0
2011-11-04,0.69,0.7699,0.65,0.71,16911000,10.35,11.5485,9.75,10.65,1127400,0.0,1.0
2011-11-07,0.614,0.75,0.605,0.72,13638000,9.21,11.25,9.075,10.8,909200,0.0,1.0
2011-11-08,0.67,0.69,0.54,0.64,14743500,10.05,10.35,8.1,9.6,982900,0.0,1.0
2011-11-09,0.6799,0.736,0.613,0.615,9777000,10.1985,11.04,9.195,9.225,651800,0.0,1.0
2011-11-10,0.6989,0.758,0.68,0.73,9969000,10.4835,11.37,10.2,10.95,664600,0.0,1.0
2011-11-11,0.8711,0.9285,0.72,0.749,19636500,13.0665,13.9275,10.8,11.235,1309100,0.0,1.0
2011-11-14,1.01,1.06,0.8306,0.87,25668000,15.15,15.9,12.459,13.05,1711200,0.0,1.0
2011-11-15,1.33,1.38,1.01,1.03,28764000,19.95,20.7,15.15,15.45,1917600,0.0,1.0
2011-11-16,1.39,1.85,1.3,1.34,55729500,20.85,27.75,19.5,20.1,3715300,0.0,1.0
2011-11-17,1.4,1.6,1.25,1.35,28281000,21.0,24.0,18.75,20.25,1885400,0.0,1.0
2011-11-18,1.27,1.58,1.22,1.49,12885000,19.05,23.7,18.3,22.35,859000,0.0,1.0
2011-11-21,1.15,1.2,1.02,1.17,15898500,17.25,18.0,15.3,17.55,1059900,0.0,1.0
2011-11-22,1.23,1.32,1.08,1.15,12193500,18.45,19.8,16.2,17.25,812900,0.0,1.0
2011-11-23,1.21,1.31,1.16,1.26,6028500,18.15,19.65,17.4,18.9,401900,0.0,1.0
2011-11-25,1.26,1.36,1.26,1.27,7761000,18.9,20.4,18.9,19.05,517400,0.0,1.0
2011-11-28,1.24,1.42,1.12,1.4,13917000,18.6,21.3,16.8,21.0,927800,0.0,1.0
2011-11-29,1.15,1.28,1.09,1.25,8146500,17.25,19.2,16.35,18.75,543100,0.0,1.0
2011-11-30,1.05,1.22,1.05,1.17,8974500,15.75,18.3,15.75,17.55,598300,0.0,1.0
2011-12-01,1.35,1.36,1.09,1.12,17698500,20.25,20.4,16.35,16.8,1179900,0.0,1.0
2011-12-02,1.49,1.59,1.4,1.41,23200500,22.35,23.85,21.0,21.15,1546700,0.0,1.0
2011-12-05,1.37,1.61,1.32,1.55,15322500,20.55,24.15,19.8,23.25,1021500,0.0,1.0
2011-12-06,1.33,1.35,1.26,1.33,6730500,19.95,20.25,18.9,19.95,448700,0.0,1.0
2011-12-07,1.27,1.32,1.24,1.3,4485000,19.05,19.8,18.6,19.5,299000,0.0,1.0
2011-12-08,1.29,1.36,1.24,1.25,4849500,19.35,20.4,18.6,18.75,323300,0.0,1.0
2011-12-09,1.21,1.2999,1.11,1.25,15246000,18.15,19.4985,16.65,18.75,1016400,0.0,1.0
2011-12-12,1.21,1.24,1.16,1.21,2095500,18.15,18.6,17.4,18.15,139700,0.0,1.0
2011-12-13,1.15,1.25,1.1,1.25,5008500,17.25,18.75,16.5,18.75,333900,0.0,1.0
2011-12-14,1.06,1.15,1.05,1.12,4096500,15.9,17.25,15.75,16.8,273100,0.0,1.0
2011-12-15,0.855,1.0,0.84,1.0,12319500,12.825,15.0,12.6,15.0,821300,0.0,1.0
2011-12-16,0.9147,0.988,0.86,0.86,5898000,13.7205,14.82,12.9,12.9,393200,0.0,1.0
2011-12-19,0.8503,0.95,0.8321,0.92,3105000,12.7545,14.25,12.4815,13.8,207000,0.0,1.0
2011-12-20,0.92,0.98,0.9,0.9188,3772500,13.8,14.7,13.5,13.782,251500,0.0,1.0
2011-12-21,0.91,0.9521,0.887,0.95,1353000,13.65,14.2815,13.305,14.25,90200,0.0,1.0
2011-12-22,0.8504,0.9,0.82,0.9,2973000,12.756,13.5,12.3,13.5,198200,0.0,1.0
2011-12-23,0.846,0.8798,0.8415,0.87,1347000,12.69,13.197,12.6225,13.05,89800,0.0,1.0
2011-12-27,0.88,0.91,0.86,0.89,2148000,13.2,13.65,12.9,13.35,143200,0.0,1.0
2011-12-28,1.15,1.18,0.8818,0.92,8881500,17.25,17.7,13.227,13.8,592100,0.0,1.0
2011-12-29,1.14,1.29,1.06,1.17,16560000,17.1,19.35,15.9,17.55,1104000,0.0,1.0
2011-12-30,1.06,1.14,1.03,1.07,3408000,15.9,17.1,15.45,16.05,227200,0.0,1.0
2012-01-03,1.11,1.16,1.07,1.11,3192000,16.65,17.4,16.05,16.65,212800,0.0,1.0
2012-01-04,1.09,1.11,1.07,1.1,1503000,16.35,16.65,16.05,16.5,100200,0.0,1.0
2012-01-05,1.11,1.2,1.08,1.11,6336000,16.65,18.0,16.2,16.65,422400,0.0,1.0
2012-01-06,1.03,1.16,1.02,1.16,4164000,15.45,17.4,15.3,17.4,277600,0.0,1.0
2012-01-09,1.04,1.09,1.0,1.08,2889000,15.6,16.35,15.0,16.2,192600,0.0,1.0
2012-01-10,1.04,1.06,1.02,1.06,2101500,15.6,15.9,15.3,15.9,140100,0.0,1.0
2012-01-11,1.06,1.08,1.0,1.06,2922000,15.9,16.2,15.0,15.9,194800,0.0,1.0
2012-01-12,1.14,1.15,1.03,1.06,5662500,17.1,17.25,15.45,15.9,377500,0.0,1.0
2012-01-13,1.17,1.24,1.1,1.14,9169500,17.55,18.6,16.5,17.1,611300,0.0,1.0
2012-01-17,1.13,1.22,1.11,1.2,5443500,16.95,18.3,16.65,18.0,362900,0.0,1.0
2012-01-18,1.16,1.16,1.11,1.15,2598000,17.4,17.4,16.65,17.25,173200,0.0,1.0
2012-01-19,1.15,1.19,1.13,1.19,2086500,17.25,17.85,16.95,17.85,139100,0.0,1.0
2012-01-20,1.16,1.16,1.13,1.15,1998000,17.4,17.4,16.95,17.25,133200,0.0,1.0
2012-01-23,1.24,1.28,1.15,1.15,10558500,18.6,19.2,17.25,17.25,703900,0.0,1.0
2012-01-24,1.22,1.27,1.18,1.25,3823500,18.3,19.05,17.7,18.75,254900,0.0,1.0
2012-01-25,1.19,1.23,1.16,1.2,2545500,17.85,18.45,17.4,18.0,169700,0.0,1.0
2012-01-26,1.09,1.2,1.06,1.19,3646500,16.35,18.0,15.9,17.85,243100,0.0,1.0
2012-01-27,1.06,1.11,1.01,1.1,5533500,15.9,16.65,15.15,16.5,368900,0.0,1.0
2012-01-30,1.06,1.06,1.02,1.04,2173500,15.9,15.9,15.3,15.6,144900,0.0,1.0
2012-01-31,1.04,1.07,1.03,1.07,1732500,15.6,16.05,15.45,16.05,115500,0.0,1.0
2012-02-01,1.09,1.14,1.04,1.07,4368000,16.35,17.1,15.6,16.05,291200,0.0,1.0
2012-02-02,1.09,1.15,1.07,1.07,3423000,16.35,17.25,16.05,16.05,228200,0.0,1.0
2012-02-03,1.09,1.12,1.08,1.1,1714500,16.35,16.8,16.2,16.5,114300,0.0,1.0
2012-02-06,1.1,1.1,1.08,1.09,1509000,16.5,16.5,16.2,16.35,100600,0.0,1.0
2012-02-07,1.09,1.1,1.06,1.1,1377000,16.35,16.5,15.9,16.5,91800,0.0,1.0
2012-02-08,1.13,1.14,1.06,1.09,2113500,16.95,17.1,15.9,16.35,140900,0.0,1.0
2012-02-09,1.18,1.34,1.15,1.15,19518000,17.7,20.1,17.25,17.25,1301200,0.0,1.0
2012-02-10,1.14,1.26,1.12,1.18,7204500,17.1,18.9,16.8,17.7,480300,0.0,1.0
2012-02-13,1.16,1.2,1.13,1.16,3219000,17.4,18.0,16.95,17.4,214600,0.0,1.0
2012-02-14,1.1,1.17,1.08,1.17,9010500,16.5,17.55,16.2,17.55,600700,0.0,1.0
2012-02-15,1.05,1.1,1.03,1.1,5512500,15.75,16.5,15.45,16.5,367500,0.0,1.0
2012-02-16,1.07,1.12,1.03,1.05,4219500,16.05,16.8,15.45,15.75,281300,0.0,1.0
2012-02-17,1.09,1.1225,1.06,1.08,3850500,16.35,16.8375,15.9,16.2,256700,0.0,1.0
2012-02-21,1.095,1.15,1.09,1.11,2991000,16.425,17.25,16.35,16.65,199400,0.0,1.0
2012-02-22,1.12,1.14,1.1,1.14,2587500,16.8,17.1,16.5,17.1,172500,0.0,1.0
2012-02-23,1.09,1.13,1.08,1.1201,2151000,16.35,16.95,16.2,16.8015,143400,0.0,1.0
2012-02-24,1.39,1.42,1.15,1.15,28344000,20.85,21.3,17.25,17.25,1889600,0.0,1.0
2012-02-27,1.61,1.69,1.43,1.44,35809500,24.15,25.35,21.45,21.6,2387300,0.0,1.0
2012-02-28,1.22,1.34,1.16,1.25,20808000,18.3,20.1,17.4,18.75,1387200,0.0,1.0
2012-02-29,1.23,1.36,1.2,1.22,12997500,18.45,20.4,18.0,18.3,866500,0.0,1.0
2012-03-01,1.19,1.27,1.16,1.25,8869500,17.85,19.05,17.4,18.75,591300,0.0,1.0
2012-03-02,1.14,1.23,1.14,1.23,6001500,17.1,18.45,17.1,18.45,400100,0.0,1.0
2012-03-05,1.09,1.15,1.08,1.15,6024000,16.35,17.25,16.2,17.25,401600,0.0,1.0
2012-03-06,1.04,1.07,1.01,1.07,5553000,15.6,16.05,15.15,16.05,370200,0.0,1.0
2012-03-07,1.08,1.1,1.04,1.05,3426000,16.2,16.5,15.6,15.75,228400,0.0,1.0
2012-03-08,1.07,1.11,1.05,1.08,2554500,16.05,16.65,15.75,16.2,170300,0.0,1.0
2012-03-09,1.06,1.09,1.05,1.07,1795500,15.9,16.35,15.75,16.05,119700,0.0,1.0
2012-03-12,1.15,1.16,1.06,1.08,5284500,17.25,17.4,15.9,16.2,352300,0.0,1.0
2012-03-13,1.13,1.16,1.11,1.15,2272500,16.95,17.4,16.65,17.25,151500,0.0,1.0
2012-03-14,1.11,1.135,1.09,1.12,1456500,16.65,17.025,16.35,16.8,97100,0.0,1.0
2012-03-15,1.14,1.14,1.1,1.13,2227500,17.1,17.1,16.5,16.95,148500,0.0,1.0
2012-03-16,1.17,1.2,1.12,1.16,5248500,17.55,18.0,16.8,17.4,349900,0.0,1.0
2012-03-19,1.17,1.23,1.17,1.19,3937500,17.55,18.45,17.55,17.85,262500,0.0,1.0
2012-03-20,1.13,1.18,1.12,1.18,2038500,16.95,17.7,16.8,17.7,135900,0.0,1.0
2012-03-21,1.12,1.14,1.09,1.14,2317500,16.8,17.1,16.35,17.1,154500,0.0,1.0
2012-03-22,1.1,1.11,1.085,1.11,2319000,16.5,16.65,16.275,16.65,154600,0.0,1.0
2012-03-23,1.08,1.1,1.07,1.09,1789500,16.2,16.5,16.05,16.35,119300,0.0,1.0
2012-03-26,1.11,1.15,1.07,1.07,2511000,16.65,17.25,16.05,16.05,167400,0.0,1.0
2012-03-27,1.08,1.13,1.08,1.12,2065500,16.2,16.95,16.2,16.8,137700,0.0,1.0
2012-03-28,1.07,1.1,1.07,1.08,1716000,16.05,16.5,16.05,16.2,114400,0.0,1.0
2012-03-29,1.1,1.11,1.08,1.11,1294500,16.5,16.65,16.2,16.65,86300,0.0,1.0
2012-03-30,1.1,1.1,1.07,1.1,1698000,16.5,16.5,16.05,16.5,113200,0.0,1.0
2012-04-02,1.08,1.1,1.08,1.09,1699500,16.2,16.5,16.2,16.35,113300,0.0,1.0
2012-04-03,1.1,1.13,1.07,1.13,2020500,16.5,16.95,16.05,16.95,134700,0.0,1.0
2012-04-04,1.07,1.09,1.06,1.09,1741500,16.05,16.35,15.9,16.35,116100,0.0,1.0
2012-04-05,1.09,1.09,1.05,1.06,1662000,16.35,16.35,15.75,15.9,110800,0.0,1.0
2012-04-09,1.07,1.07,1.05,1.06,1110000,16.05,16.05,15.75,15.9,74000,0.0,1.0
2012-04-10,0.955,1.07,0.91,1.07,4719000,14.325,16.05,13.65,16.05,314600,0.0,1.0
2012-04-11,1.02,1.04,0.9761,1.0,1789500,15.3,15.6,14.6415,15.0,119300,0.0,1.0
2012-04-12,1.02,1.04,1.01,1.02,999000,15.3,15.6,15.15,15.3,66600,0.0,1.0
2012-04-13,0.99,1.03,0.98,1.01,1050000,14.85,15.45,14.7,15.15,70000,0.0,1.0
2012-04-16,0.84,0.93,0.82,0.92,3924000,12.6,13.95,12.3,13.8,261600,0.0,1.0
2012-04-17,0.89,0.91,0.8515,0.86,2083500,13.35,13.65,12.7725,12.9,138900,0.0,1.0
2012-04-18,0.88,0.92,0.8634,0.91,781500,13.2,13.8,12.951,13.65,52100,0.0,1.0
2012-04-19,0.8508,0.87,0.8499,0.865,1011000,12.762,13.05,12.7485,12.975,67400,0.0,1.0
2012-04-20,1.02,1.09,0.8799,0.905,7425000,15.3,16.35,13.1985,13.575,495000,0.0,1.0
2012-04-23,1.01,1.06,0.9412,1.04,3573000,15.15,15.9,14.118,15.6,238200,0.0,1.0
2012-04-24,0.99,1.02,0.962,1.02,790500,14.85,15.3,14.43,15.3,52700,0.0,1.0
2012-04-25,1.01,1.01,0.9801,1.0,957000,15.15,15.15,14.7015,15.0,63800,0.0,1.0
2012-04-26,0.99,1.0,0.98,1.0,720000,14.85,15.0,14.7,15.0,48000,0.0,1.0
2012-04-27,0.91,0.98,0.861,0.98,3103500,13.65,14.7,12.915,14.7,206900,0.0,1.0
2012-04-30,0.9347,0.9499,0.91,0.94,621000,14.0205,14.2485,13.65,14.1,41400,0.0,1.0
2012-05-01,0.92,0.9401,0.91,0.93,735000,13.8,14.1015,13.65,13.95,49000,0.0,1.0
2012-05-02,0.8901,0.913,0.88,0.9,735000,13.3515,13.695,13.2,13.5,49000,0.0,1.0
2012-05-03,0.893,0.92,0.89,0.8903,795000,13.395,13.8,13.35,13.3545,53000,0.0,1.0
2012-05-04,0.9001,0.92,0.89,0.91,597000,13.5015,13.8,13.35,13.65,39800,0.0,1.0
2012-05-07,0.8801,0.915,0.85,0.9,1366500,13.2015,13.725,12.75,13.5,91100,0.0,1.0
2012-05-08,0.86,0.8986,0.85,0.8901,693000,12.9,13.479,12.75,13.3515,46200,0.0,1.0
2012-05-09,0.99,1.07,0.865,0.865,6714000,14.85,16.05,12.975,12.975,447600,0.0,1.0
2012-05-10,0.94,1.07,0.91,1.03,4978500,14.1,16.05,13.65,15.45,331900,0.0,1.0
2012-05-11,0.82,0.868,0.79,0.8131,4197000,12.3,13.02,11.85,12.1965,279800,0.0,1.0
2012-05-14,0.7801,0.85,0.78,0.83,1690500,11.7015,12.75,11.7,12.45,112700,0.0,1.0
2012-05-15,0.714,0.81,0.708,0.8,2980500,10.71,12.15,10.62,12.0,198700,0.0,1.0
2012-05-16,0.68,0.7,0.64,0.7,3283500,10.2,10.5,9.6,10.5,218900,0.0,1.0
2012-05-17,0.665,0.7,0.66,0.68,939000,9.975,10.5,9.9,10.2,62600,0.0,1.0
2012-05-18,0.575,0.68,0.532,0.68,3448500,8.625,10.2,7.98,10.2,229900,0.0,1.0
2012-05-21,0.59,0.6199,0.56,0.56,1203000,8.85,9.2985,8.4,8.4,80200,0.0,1.0
2012-05-22,0.66,0.6949,0.62,0.625,1677000,9.9,10.4235,9.3,9.375,111800,0.0,1.0
2012-05-23,0.69,0.7,0.638,0.67,1149000,10.35,10.5,9.57,10.05,76600,0.0,1.0
2012-05-24,0.75,0.75,0.71,0.71,1506000,11.25,11.25,10.65,10.65,100400,0.0,1.0
2012-05-25,0.715,0.75,0.706,0.75,594000,10.725,11.25,10.59,11.25,39600,0.0,1.0
2012-05-29,0.6901,0.7396,0.6901,0.706,375000,10.3515,11.094,10.3515,10.59,25000,0.0,1.0
2012-05-30,0.63,0.7,0.62,0.69,1077000,9.45,10.5,9.3,10.35,71800,0.0,1.0
2012-05-31,0.64,0.67,0.6326,0.67,460500,9.6,10.05,9.489,10.05,30700,0.0,1.0
2012-06-01,0.64,0.72,0.61,0.63,1426500,9.6,10.8,9.15,9.45,95100,0.0,1.0
2012-06-04,0.5915,0.65,0.5911,0.64,870000,8.8725,9.75,8.86649999999999,9.6,58000,0.0,1.0
2012-06-05,0.6002,0.63,0.5925,0.5925,358500,9.003,9.45,8.8875,8.8875,23900,0.0,1.0
2012-06-06,0.637,0.64,0.6002,0.62,436500,9.555,9.6,9.003,9.3,29100,0.0,1.0
2012-06-07,0.66,0.6697,0.64,0.64,532500,9.9,10.0455,9.6,9.6,35500,0.0,1.0
2012-06-08,0.6587,0.66,0.636,0.65,325500,9.8805,9.9,9.54,9.75,21700,0.0,1.0
2012-06-11,0.6404,0.66,0.62,0.63,622500,9.606,9.9,9.3,9.45,41500,0.0,1.0
2012-06-12,0.62,0.6501,0.615,0.64,661500,9.3,9.7515,9.225,9.6,44100,0.0,1.0
2012-06-13,0.6,0.63,0.6,0.63,450000,9.0,9.45,9.0,9.45,30000,0.0,1.0
2012-06-14,0.61,0.63,0.6,0.6295,315000,9.15,9.45,9.0,9.4425,21000,0.0,1.0
2012-06-15,0.636,0.636,0.61,0.62,318000,9.54,9.54,9.15,9.3,21200,0.0,1.0
2012-06-18,0.6011,0.64,0.6,0.6,562500,9.0165,9.6,9.0,9.0,37500,0.0,1.0
2012-06-19,0.63,0.6398,0.608,0.62,451500,9.45,9.597,9.12,9.3,30100,0.0,1.0
2012-06-20,0.6109,0.634,0.6101,0.63,490500,9.1635,9.51,9.1515,9.45,32700,0.0,1.0
2012-06-21,0.6097,0.63,0.608,0.62,556500,9.1455,9.45,9.12,9.3,37100,0.0,1.0
2012-06-22,0.572,0.6279,0.57,0.61,796500,8.58,9.4185,8.55,9.15,53100,0.0,1.0
2012-06-25,0.57,0.58,0.547,0.58,790500,8.55,8.7,8.205,8.7,52700,0.0,1.0
2012-06-26,0.5514,0.58,0.533,0.54,316500,8.271,8.7,7.995,8.1,21100,0.0,1.0
2012-06-27,0.5298,0.56,0.52,0.56,733500,7.947,8.4,7.8,8.4,48900,0.0,1.0
2012-06-28,0.3498,0.36,0.305,0.34,18513000,5.247,5.4,4.575,5.1,1234200,0.0,1.0
2012-06-29,0.355,0.3699,0.3411,0.369,4828500,5.325,5.5485,5.1165,5.535,321900,0.0,1.0
2012-07-02,0.3499,0.369,0.3315,0.36,2979000,5.2485,5.535,4.9725,5.4,198600,0.0,1.0
2012-07-03,0.3402,0.345,0.3367,0.34,1317000,5.103,5.175,5.0505,5.1,87800,0.0,1.0
2012-07-05,0.3308,0.355,0.329,0.355,2893500,4.962,5.325,4.935,5.325,192900,0.0,1.0
2012-07-06,0.3299,0.3311,0.31,0.331,1561500,4.9485,4.9665,4.65,4.965,104100,0.0,1.0
2012-07-09,0.32,0.33,0.315,0.33,1782000,4.8,4.95,4.725,4.95,118800,0.0,1.0
2012-07-10,0.327,0.33,0.32,0.325,1413000,4.905,4.95,4.8,4.875,94200,0.0,1.0
2012-07-11,0.328,0.34,0.325,0.33,1348500,4.92,5.1,4.875,4.95,89900,0.0,1.0
2012-07-12,0.295,0.33,0.29,0.325,2859000,4.425,4.95,4.35,4.875,190600,0.0,1.0
2012-07-13,0.2855,0.3,0.265,0.295,3736500,4.2825,4.5,3.975,4.425,249100,0.0,1.0
2012-07-16,0.32,0.34,0.265,0.2672,6855000,4.8,5.1,3.975,4.008,457000,0.0,1.0
2012-07-17,0.31,0.34,0.301,0.34,2460000,4.65,5.1,4.515,5.1,164000,0.0,1.0
2012-07-18,0.292,0.31,0.2901,0.3,1353000,4.38,4.65,4.3515,4.5,90200,0.0,1.0
2012-07-19,0.2961,0.3078,0.28,0.295,1518000,4.4415,4.617,4.2,4.425,101200,0.0,1.0
2012-07-20,0.3,0.325,0.3,0.3,1888500,4.5,4.875,4.5,4.5,125900,0.0,1.0
2012-07-23,0.3011,0.3098,0.3,0.305,799500,4.5165,4.647,4.5,4.575,53300,0.0,1.0
2012-07-24,0.3015,0.32,0.299,0.3198,1435500,4.5225,4.8,4.485,4.797,95700,0.0,1.0
2012-07-25,0.403,0.409,0.3,0.3026,13071000,6.045,6.135,4.5,4.539,871400,0.0,1.0
2012-07-26,0.379,0.45,0.353,0.44,11346000,5.685,6.75,5.295,6.6,756400,0.0,1.0
2012-07-27,0.3266,0.37,0.32,0.37,4120500,4.899,5.55,4.8,5.55,274700,0.0,1.0
2012-07-30,0.35,0.37,0.3351,0.3461,2604000,5.25,5.55,5.0265,5.1915,173600,0.0,1.0
2012-07-31,0.33,0.359,0.33,0.347,1732500,4.95,5.385,4.95,5.205,115500,0.0,1.0
2012-08-01,0.33,0.355,0.33,0.3322,2722500,4.95,5.325,4.95,4.983,181500,0.0,1.0
2012-08-02,0.33,0.354,0.33,0.33,1485000,4.95,5.31,4.95,4.95,99000,0.0,1.0
2012-08-03,0.33,0.3448,0.33,0.3418,883500,4.95,5.172,4.95,5.127,58900,0.0,1.0
2012-08-06,0.333,0.3437,0.3325,0.3325,751500,4.995,5.1555,4.9875,4.9875,50100,0.0,1.0
2012-08-07,0.3402,0.3599,0.3351,0.34,1603500,5.103,5.3985,5.0265,5.1,106900,0.0,1.0
2012-08-08,0.3331,0.35,0.3301,0.35,1629000,4.9965,5.25,4.9515,5.25,108600,0.0,1.0
2012-08-09,0.31,0.3353,0.305,0.3318,2836500,4.65,5.0295,4.575,4.977,189100,0.0,1.0
2012-08-10,0.3106,0.3369,0.31,0.3106,1950000,4.659,5.0535,4.65,4.659,130000,0.0,1.0
2012-08-13,0.311,0.33,0.311,0.33,789000,4.665,4.95,4.665,4.95,52600,0.0,1.0
2012-08-14,0.33,0.33,0.312,0.325,1738500,4.95,4.95,4.68,4.875,115900,0.0,1.0
2012-08-15,0.3125,0.35,0.3125,0.34,2310000,4.6875,5.25,4.6875,5.1,154000,0.0,1.0
2012-08-16,0.303,0.33,0.3015,0.3105,2014500,4.545,4.95,4.5225,4.6575,134300,0.0,1.0
2012-08-17,0.2915,0.31,0.287,0.304,2262000,4.3725,4.65,4.305,4.56,150800,0.0,1.0
2012-08-20,0.2902,0.31,0.2816,0.3,1603500,4.353,4.65,4.224,4.5,106900,0.0,1.0
2012-08-21,0.3071,0.32,0.291,0.291,1761000,4.6065,4.8,4.365,4.365,117400,0.0,1.0
2012-08-22,0.32,0.323,0.3051,0.32,1165500,4.8,4.845,4.5765,4.8,77700,0.0,1.0
2012-08-23,0.3261,0.333,0.3132,0.32,1494000,4.8915,4.995,4.698,4.8,99600,0.0,1.0
2012-08-24,0.36,0.367,0.32,0.3256,2529000,5.4,5.505,4.8,4.884,168600,0.0,1.0
2012-08-27,0.395,0.439,0.37,0.37,9591000,5.925,6.585,5.55,5.55,639400,0.0,1.0
2012-08-28,0.337,0.4178,0.336,0.41,4888500,5.055,6.267,5.04,6.15,325900,0.0,1.0
2012-08-29,0.3509,0.365,0.333,0.35,2907000,5.2635,5.475,4.995,5.25,193800,0.0,1.0
2012-08-30,0.35,0.36,0.332,0.35,1738500,5.25,5.4,4.98,5.25,115900,0.0,1.0
2012-08-31,0.335,0.359,0.3313,0.359,1705500,5.025,5.385,4.9695,5.385,113700,0.0,1.0
2012-09-04,0.34,0.34,0.3228,0.3318,1417500,5.1,5.1,4.842,4.977,94500,0.0,1.0
2012-09-05,0.34,0.345,0.3313,0.341,894000,5.1,5.175,4.9695,5.115,59600,0.0,1.0
2012-09-06,0.35,0.35,0.3318,0.35,933000,5.25,5.25,4.977,5.25,62200,0.0,1.0
2012-09-07,0.4,0.4248,0.35,0.35,12118500,6.0,6.372,5.25,5.25,807900,0.0,1.0
2012-09-10,0.3697,0.4114,0.362,0.4114,4195500,5.5455,6.171,5.43,6.171,279700,0.0,1.0
2012-09-11,0.374,0.395,0.362,0.38,1905000,5.61,5.925,5.43,5.7,127000,0.0,1.0
2012-09-12,0.377,0.39,0.355,0.39,1945500,5.655,5.85,5.325,5.85,129700,0.0,1.0
2012-09-13,0.4195,0.438,0.36,0.38,13108500,6.2925,6.57,5.4,5.7,873900,0.0,1.0
2012-09-14,0.5,0.52,0.4513,0.47,19590000,7.5,7.8,6.7695,7.05,1306000,0.0,1.0
2012-09-17,0.6896,0.695,0.4962,0.52,30277500,10.344,10.425,7.443,7.8,2018500,0.0,1.0
2012-09-18,0.558,0.675,0.53,0.67,25956000,8.37,10.125,7.95,10.05,1730400,0.0,1.0
2012-09-19,0.5559,0.589,0.481,0.5351,13359000,8.3385,8.835,7.215,8.0265,890600,0.0,1.0
2012-09-20,0.5399,0.61,0.5251,0.56,8695500,8.0985,9.15,7.8765,8.4,579700,0.0,1.0
2012-09-21,0.38,0.4174,0.38,0.41,29896500,5.7,6.261,5.7,6.15,1993100,0.0,1.0
2012-09-24,0.39,0.4025,0.3628,0.4,5802000,5.85,6.0375,5.442,6.0,386800,0.0,1.0
2012-09-25,0.4049,0.43,0.38,0.395,11218500,6.0735,6.45,5.7,5.925,747900,0.0,1.0
2012-09-26,0.405,0.4279,0.3853,0.41,5631000,6.075,6.4185,5.7795,6.15,375400,0.0,1.0
2012-09-27,0.4,0.415,0.3875,0.41,3723000,6.0,6.225,5.8125,6.15,248200,0.0,1.0
2012-09-28,0.39,0.3932,0.3801,0.39,2403000,5.85,5.898,5.7015,5.85,160200,0.0,1.0
2012-10-01,0.405,0.42,0.3813,0.383,6132000,6.075,6.3,5.7195,5.745,408800,0.0,1.0
2012-10-02,0.391,0.4069,0.38,0.3801,2791500,5.865,6.1035,5.7,5.7015,186100,0.0,1.0
2012-10-03,0.389,0.409,0.372,0.403,3262500,5.835,6.135,5.58,6.045,217500,0.0,1.0
2012-10-04,0.386,0.397,0.38,0.396,2631000,5.79,5.955,5.7,5.94,175400,0.0,1.0
2012-10-05,0.3749,0.3833,0.3518,0.375,3753000,5.6235,5.7495,5.277,5.625,250200,0.0,1.0
2012-10-08,0.38,0.3887,0.363,0.3775,2797500,5.7,5.8305,5.445,5.6625,186500,0.0,1.0
2012-10-09,0.4023,0.429,0.3838,0.3838,10471500,6.0345,6.435,5.757,5.757,698100,0.0,1.0
2012-10-10,0.385,0.4178,0.38,0.4177,3088500,5.775,6.267,5.7,6.2655,205900,0.0,1.0
2012-10-11,0.3869,0.4029,0.375,0.401,2764500,5.8035,6.0435,5.625,6.015,184300,0.0,1.0
2012-10-12,0.3999,0.4088,0.3765,0.396,3334500,5.9985,6.132,5.6475,5.94,222300,0.0,1.0
2012-10-15,0.389,0.4,0.38,0.3996,2053500,5.835,6.0,5.7,5.994,136900,0.0,1.0
2012-10-16,0.3675,0.3898,0.365,0.375,3456000,5.5125,5.847,5.475,5.625,230400,0.0,1.0
2012-10-17,0.38,0.4,0.3722,0.375,3016500,5.7,6.0,5.583,5.625,201100,0.0,1.0
2012-10-18,0.39,0.399,0.3718,0.38,2730000,5.85,5.985,5.577,5.7,182000,0.0,1.0
2012-10-19,0.375,0.385,0.3718,0.38,1551000,5.625,5.775,5.577,5.7,103400,0.0,1.0
2012-10-22,0.37,0.389,0.3695,0.389,1509000,5.55,5.835,5.5425,5.835,100600,0.0,1.0
2012-10-23,0.359,0.373,0.35,0.37,3451500,5.385,5.595,5.25,5.55,230100,0.0,1.0
2012-10-24,0.3676,0.37,0.352,0.37,1123500,5.514,5.55,5.28,5.55,74900,0.0,1.0
2012-10-25,0.3615,0.367,0.3531,0.358,1438500,5.4225,5.505,5.2965,5.37,95900,0.0,1.0
2012-10-26,0.35,0.365,0.35,0.365,1171500,5.25,5.475,5.25,5.475,78100,0.0,1.0
2012-10-31,0.35,0.36,0.35,0.35,1014000,5.25,5.4,5.25,5.25,67600,0.0,1.0
2012-11-01,0.354,0.3739,0.353,0.355,1530000,5.31,5.6085,5.295,5.325,102000,0.0,1.0
2012-11-02,0.3558,0.367,0.352,0.365,1105500,5.337,5.505,5.28,5.475,73700,0.0,1.0
2012-11-05,0.3645,0.365,0.3515,0.365,990000,5.4675,5.475,5.2725,5.475,66000,0.0,1.0
2012-11-06,0.4089,0.418,0.36,0.3688,7039500,6.1335,6.27,5.4,5.532,469300,0.0,1.0
2012-11-07,0.377,0.415,0.3755,0.41,4240500,5.655,6.225,5.6325,6.15,282700,0.0,1.0
2012-11-08,0.3695,0.388,0.36,0.38,2943000,5.5425,5.82,5.4,5.7,196200,0.0,1.0
2012-11-09,0.36,0.3713,0.3552,0.364,2283000,5.4,5.5695,5.328,5.46,152200,0.0,1.0
2012-11-12,0.3602,0.3749,0.36,0.36,1791000,5.403,5.6235,5.4,5.4,119400,0.0,1.0
2012-11-13,0.3315,0.36,0.3,0.36,5229000,4.9725,5.4,4.5,5.4,348600,0.0,1.0
2012-11-14,0.3273,0.34,0.32,0.325,1741500,4.9095,5.1,4.8,4.875,116100,0.0,1.0
2012-11-15,0.3051,0.3273,0.3045,0.322,2374500,4.5765,4.9095,4.5675,4.83,158300,0.0,1.0
2012-11-16,0.3299,0.349,0.31,0.31,3027000,4.9485,5.235,4.65,4.65,201800,0.0,1.0
2012-11-19,0.324,0.339,0.32,0.32,1284000,4.86,5.085,4.8,4.8,85600,0.0,1.0
2012-11-20,0.311,0.328,0.311,0.325,988500,4.665,4.92,4.665,4.875,65900,0.0,1.0
2012-11-21,0.3105,0.3294,0.306,0.324,1173000,4.6575,4.941,4.59,4.86,78200,0.0,1.0
2012-11-23,0.3071,0.3118,0.3066,0.31,478500,4.6065,4.677,4.599,4.65,31900,0.0,1.0
2012-11-26,0.308,0.315,0.3066,0.31,1051500,4.62,4.725,4.599,4.65,70100,0.0,1.0
2012-11-27,0.323,0.329,0.3108,0.32,1312500,4.845,4.935,4.662,4.8,87500,0.0,1.0
2012-11-28,0.3201,0.345,0.32,0.325,1626000,4.8015,5.175,4.8,4.875,108400,0.0,1.0
2012-11-29,0.32,0.3274,0.3135,0.325,600000,4.8,4.911,4.7025,4.875,40000,0.0,1.0
2012-11-30,0.32,0.3252,0.31,0.31,1011000,4.8,4.878,4.65,4.65,67400,0.0,1.0
2012-12-03,0.3102,0.325,0.31,0.32,786000,4.653,4.875,4.65,4.8,52400,0.0,1.0
2012-12-04,0.31,0.322,0.31,0.317,529500,4.65,4.83,4.65,4.755,35300,0.0,1.0
2012-12-05,0.3114,0.32,0.31,0.317,909000,4.671,4.8,4.65,4.755,60600,0.0,1.0
2012-12-06,0.3488,0.3587,0.31,0.31,4435500,5.232,5.3805,4.65,4.65,295700,0.0,1.0
2012-12-07,0.3353,0.37,0.3343,0.35,2635500,5.0295,5.55,5.0145,5.25,175700,0.0,1.0
2012-12-10,0.321,0.35,0.32,0.34,1173000,4.815,5.25,4.8,5.1,78200,0.0,1.0
2012-12-11,0.3401,0.357,0.3299,0.3306,1677000,5.1015,5.355,4.9485,4.959,111800,0.0,1.0
2012-12-12,0.3537,0.3775,0.3451,0.36,3028500,5.3055,5.6625,5.1765,5.4,201900,0.0,1.0
2012-12-13,0.353,0.37,0.346,0.36,1489500,5.295,5.55,5.19,5.4,99300,0.0,1.0
2012-12-14,0.35,0.36,0.34,0.3521,1227000,5.25,5.4,5.1,5.2815,81800,0.0,1.0
2012-12-17,0.34,0.348,0.3264,0.3405,2647500,5.1,5.22,4.896,5.1075,176500,0.0,1.0
2012-12-18,0.329,0.3399,0.328,0.33,1345500,4.935,5.0985,4.92,4.95,89700,0.0,1.0
2012-12-19,0.3384,0.348,0.33,0.33,1323000,5.076,5.22,4.95,4.95,88200,0.0,1.0
2012-12-20,0.344,0.345,0.33,0.34,1573500,5.16,5.175,4.95,5.1,104900,0.0,1.0
2012-12-21,0.34,0.345,0.325,0.345,1503000,5.1,5.175,4.875,5.175,100200,0.0,1.0
2012-12-24,0.3328,0.34,0.325,0.3377,666000,4.992,5.1,4.875,5.0655,44400,0.0,1.0
2012-12-26,0.3389,0.3501,0.32,0.345,1921500,5.0835,5.2515,4.8,5.175,128100,0.0,1.0
2012-12-27,0.3301,0.345,0.33,0.34,1587000,4.9515,5.175,4.95,5.1,105800,0.0,1.0
2012-12-28,0.3216,0.3351,0.32,0.333,1729500,4.824,5.0265,4.8,4.995,115300,0.0,1.0
2012-12-31,0.3161,0.327,0.315,0.32,2290500,4.7415,4.905,4.725,4.8,152700,0.0,1.0
2013-01-02,0.34,0.345,0.326,0.3305,4309500,5.1,5.175,4.89,4.9575,287300,0.0,1.0
2013-01-03,0.365,0.3873,0.339,0.345,10462500,5.475,5.8095,5.085,5.175,697500,0.0,1.0
2013-01-04,0.351,0.3667,0.3407,0.3667,4462500,5.265,5.5005,5.1105,5.5005,297500,0.0,1.0
2013-01-07,0.3595,0.365,0.345,0.36,2668500,5.3925,5.475,5.175,5.4,177900,0.0,1.0
2013-01-08,0.34,0.3588,0.34,0.3588,1666500,5.1,5.382,5.1,5.382,111100,0.0,1.0
2013-01-09,0.355,0.36,0.345,0.35,2121000,5.325,5.4,5.175,5.25,141400,0.0,1.0
2013-01-10,0.345,0.36,0.345,0.36,1824000,5.175,5.4,5.175,5.4,121600,0.0,1.0
2013-01-11,0.345,0.3638,0.342,0.355,4458000,5.175,5.457,5.13,5.325,297200,0.0,1.0
2013-01-14,0.333,0.3476,0.333,0.3474,2077500,4.995,5.214,4.995,5.211,138500,0.0,1.0
2013-01-15,0.33,0.3384,0.326,0.33,1566000,4.95,5.076,4.89,4.95,104400,0.0,1.0
2013-01-16,0.331,0.34,0.3272,0.34,1168500,4.965,5.1,4.908,5.1,77900,0.0,1.0
2013-01-17,0.337,0.3392,0.326,0.331,1213500,5.055,5.088,4.89,4.965,80900,0.0,1.0
2013-01-18,0.335,0.339,0.3266,0.339,1218000,5.025,5.085,4.899,5.085,81200,0.0,1.0
2013-01-22,0.3302,0.34,0.33,0.34,798000,4.953,5.1,4.95,5.1,53200,0.0,1.0
2013-01-23,0.33,0.3373,0.33,0.337,810000,4.95,5.0595,4.95,5.055,54000,0.0,1.0
2013-01-24,0.3308,0.335,0.325,0.335,1420500,4.962,5.025,4.875,5.025,94700,0.0,1.0
2013-01-25,0.325,0.339,0.325,0.3375,1171500,4.875,5.085,4.875,5.0625,78100,0.0,1.0
2013-01-28,0.325,0.331,0.3226,0.33,1191000,4.875,4.965,4.839,4.95,79400,0.0,1.0
2013-01-29,0.3265,0.3375,0.3228,0.3235,1593000,4.8975,5.0625,4.842,4.8525,106200,0.0,1.0
2013-01-30,0.3335,0.335,0.327,0.33,1075500,5.0025,5.025,4.905,4.95,71700,0.0,1.0
2013-01-31,0.36,0.39,0.3265,0.3265,10812000,5.4,5.85,4.8975,4.8975,720800,0.0,1.0
2013-02-01,0.382,0.398,0.366,0.3772,9687000,5.73,5.97,5.49,5.658,645800,0.0,1.0
2013-02-04,0.3978,0.465,0.391,0.41,17697000,5.967,6.975,5.865,6.15,1179800,0.0,1.0
2013-02-05,0.364,0.4269,0.3611,0.418,7638000,5.46,6.4035,5.4165,6.27,509200,0.0,1.0
2013-02-06,0.38,0.387,0.366,0.3849,2224500,5.7,5.805,5.49,5.7735,148300,0.0,1.0
2013-02-07,0.38,0.3875,0.3648,0.38,2344500,5.7,5.8125,5.472,5.7,156300,0.0,1.0
2013-02-08,0.42,0.43,0.3712,0.39,6943500,6.3,6.45,5.568,5.85,462900,0.0,1.0
2013-02-11,0.418,0.4494,0.3956,0.43,4209000,6.27,6.741,5.934,6.45,280600,0.0,1.0
2013-02-12,0.4011,0.44,0.39,0.44,2560500,6.0165,6.6,5.85,6.6,170700,0.0,1.0
2013-02-13,0.3965,0.41,0.39,0.41,3228000,5.9475,6.15,5.85,6.15,215200,0.0,1.0
2013-02-14,0.421,0.435,0.38,0.3998,6552000,6.315,6.525,5.7,5.997,436800,0.0,1.0
2013-02-15,0.405,0.469,0.393,0.449,14121000,6.075,7.035,5.895,6.735,941400,0.0,1.0
2013-02-19,0.419,0.4499,0.4055,0.445,6321000,6.285,6.7485,6.0825,6.675,421400,0.0,1.0
2013-02-20,0.39,0.417,0.39,0.41,3382500,5.85,6.255,5.85,6.15,225500,0.0,1.0
2013-02-21,0.3845,0.3997,0.38,0.3901,3397500,5.7675,5.9955,5.7,5.8515,226500,0.0,1.0
2013-02-22,0.382,0.403,0.382,0.382,2188500,5.73,6.045,5.73,5.73,145900,0.0,1.0
2013-02-25,0.3727,0.3956,0.3651,0.3833,3127500,5.5905,5.934,5.4765,5.7495,208500,0.0,1.0
2013-02-26,0.35,0.38,0.35,0.38,2550000,5.25,5.7,5.25,5.7,170000,0.0,1.0
2013-02-27,0.3521,0.369,0.3495,0.369,2071500,5.2815,5.535,5.2425,5.535,138100,0.0,1.0
2013-02-28,0.383,0.39,0.3495,0.36,5754000,5.745,5.85,5.2425,5.4,383600,0.0,1.0
2013-03-01,0.381,0.395,0.3617,0.38,4141500,5.715,5.925,5.4255,5.7,276100,0.0,1.0
2013-03-04,0.371,0.3849,0.3651,0.3677,1212000,5.565,5.7735,5.4765,5.5155,80800,0.0,1.0
2013-03-05,0.3711,0.385,0.36,0.36,1267500,5.5665,5.775,5.4,5.4,84500,0.0,1.0
2013-03-06,0.36,0.375,0.36,0.375,1963500,5.4,5.625,5.4,5.625,130900,0.0,1.0
2013-03-07,0.3795,0.39,0.362,0.364,2148000,5.6925,5.85,5.43,5.46,143200,0.0,1.0
2013-03-08,0.3896,0.4094,0.372,0.38,5829000,5.844,6.141,5.58,5.7,388600,0.0,1.0
2013-03-11,0.3949,0.397,0.38,0.395,2040000,5.9235,5.955,5.7,5.925,136000,0.0,1.0
2013-03-12,0.415,0.42,0.3815,0.3815,6108000,6.225,6.3,5.7225,5.7225,407200,0.0,1.0
2013-03-13,0.41,0.4199,0.39,0.4196,2682000,6.15,6.2985,5.85,6.294,178800,0.0,1.0
2013-03-14,0.4031,0.408,0.395,0.408,1002000,6.0465,6.12,5.925,6.12,66800,0.0,1.0
2013-03-15,0.41,0.415,0.3922,0.4,2728500,6.15,6.225,5.883,6.0,181900,0.0,1.0
2013-03-18,0.3901,0.408,0.39,0.391,1506000,5.8515,6.12,5.85,5.865,100400,0.0,1.0
2013-03-19,0.385,0.3999,0.38,0.3982,2179500,5.775,5.9985,5.7,5.973,145300,0.0,1.0
2013-03-20,0.3934,0.3995,0.38,0.38,2175000,5.901,5.9925,5.7,5.7,145000,0.0,1.0
2013-03-21,0.3801,0.3941,0.38,0.39,2284500,5.7015,5.9115,5.7,5.85,152300,0.0,1.0
2013-03-22,0.37,0.39,0.3615,0.3805,2694000,5.55,5.85,5.4225,5.7075,179600,0.0,1.0
2013-03-25,0.37,0.3885,0.3661,0.38,1086000,5.55,5.8275,5.4915,5.7,72400,0.0,1.0
2013-03-26,0.36,0.377,0.36,0.37,1015500,5.4,5.655,5.4,5.55,67700,0.0,1.0
2013-03-27,0.3498,0.3681,0.335,0.3642,3144000,5.247,5.5215,5.025,5.463,209600,0.0,1.0
2013-03-28,0.337,0.341,0.301,0.341,3835500,5.055,5.115,4.515,5.115,255700,0.0,1.0
2013-04-01,0.307,0.344,0.3055,0.34,6297000,4.605,5.16,4.5825,5.1,419800,0.0,1.0
2013-04-02,0.3239,0.33,0.307,0.31,4624500,4.8585,4.95,4.605,4.65,308300,0.0,1.0
2013-04-03,0.315,0.339,0.3108,0.339,1575000,4.725,5.085,4.662,5.085,105000,0.0,1.0
2013-04-04,0.33,0.338,0.315,0.338,2241000,4.95,5.07,4.725,5.07,149400,0.0,1.0
2013-04-05,0.3211,0.3338,0.3169,0.3338,1105500,4.8165,5.007,4.7535,5.007,73700,0.0,1.0
2013-04-08,0.3233,0.3233,0.313,0.32,1521000,4.8495,4.8495,4.695,4.8,101400,0.0,1.0
2013-04-09,0.315,0.32,0.3127,0.315,1323000,4.725,4.8,4.6905,4.725,88200,0.0,1.0
2013-04-10,0.3284,0.333,0.3116,0.32,2313000,4.926,4.995,4.674,4.8,154200,0.0,1.0
2013-04-11,0.3182,0.3284,0.315,0.32,954000,4.773,4.926,4.725,4.8,63600,0.0,1.0
2013-04-12,0.3113,0.318,0.31,0.318,1755000,4.6695,4.77,4.65,4.77,117000,0.0,1.0
2013-04-15,0.2804,0.318,0.28,0.318,4012500,4.206,4.77,4.2,4.77,267500,0.0,1.0
2013-04-16,0.29,0.3,0.2828,0.2835,1858500,4.35,4.5,4.242,4.2525,123900,0.0,1.0
2013-04-17,0.2901,0.309,0.29,0.309,715500,4.3515,4.635,4.35,4.635,47700,0.0,1.0
2013-04-18,0.29,0.3,0.29,0.3,522000,4.35,4.5,4.35,4.5,34800,0.0,1.0
2013-04-19,0.29,0.2975,0.29,0.29,829500,4.35,4.4625,4.35,4.35,55300,0.0,1.0
2013-04-22,0.284,0.295,0.281,0.29,1258500,4.26,4.425,4.215,4.35,83900,0.0,1.0
2013-04-23,0.2753,0.299,0.27,0.28,2218500,4.1295,4.485,4.05,4.2,147900,0.0,1.0
2013-04-24,0.285,0.287,0.28,0.284,712500,4.275,4.305,4.2,4.26,47500,0.0,1.0
2013-04-25,0.28,0.294,0.275,0.2835,2022000,4.2,4.41,4.125,4.2525,134800,0.0,1.0
2013-04-26,0.2795,0.2849,0.275,0.2825,1432500,4.1925,4.2735,4.125,4.2375,95500,0.0,1.0
2013-04-29,0.28,0.292,0.28,0.2811,1812000,4.2,4.38,4.2,4.2165,120800,0.0,1.0
2013-04-30,0.2701,0.29,0.27,0.29,1581000,4.0515,4.35,4.05,4.35,105400,0.0,1.0
2013-05-01,0.2598,0.2782,0.2422,0.27,5145000,3.897,4.173,3.633,4.05,343000,0.0,1.0
2013-05-02,0.28,0.285,0.25,0.255,3498000,4.2,4.275,3.75,3.825,233200,0.0,1.0
2013-05-03,0.281,0.294,0.265,0.288,2644500,4.215,4.41,3.975,4.32,176300,0.0,1.0
2013-05-06,0.2832,0.2926,0.2801,0.2801,1920000,4.248,4.389,4.2015,4.2015,128000,0.0,1.0
2013-05-07,0.29,0.305,0.2825,0.29,2071500,4.35,4.575,4.2375,4.35,138100,0.0,1.0
2013-05-08,0.3075,0.3219,0.2902,0.3,3823500,4.6125,4.8285,4.353,4.5,254900,0.0,1.0
2013-05-09,0.29,0.3205,0.281,0.3205,3570000,4.35,4.8075,4.215,4.8075,238000,0.0,1.0
2013-05-10,0.27,0.295,0.27,0.29,2806500,4.05,4.425,4.05,4.35,187100,0.0,1.0
2013-05-13,0.275,0.2888,0.26,0.2603,141000,4.125,4.332,3.9,3.9045,9400,0.0,1.0
2013-05-14,3.8601,4.2499,3.8,3.86,4891500,3.8601,4.2499,3.8,3.86,4891500,0.0,0.0666666666666667
2013-05-15,4.24,4.28,3.93,3.96,353200,4.24,4.28,3.93,3.96,353200,0.0,1.0
2013-05-16,4.21,4.35,4.0501,4.16,114700,4.21,4.35,4.0501,4.16,114700,0.0,1.0
2013-05-17,4.12,4.21,3.9,4.21,302600,4.12,4.21,3.9,4.21,302600,0.0,1.0
2013-05-20,4.24,4.59,3.95,4.13,404500,4.24,4.59,3.95,4.13,404500,0.0,1.0
2013-05-21,4.99,5.45,4.211,4.27,1913800,4.99,5.45,4.211,4.27,1913800,0.0,1.0
2013-05-22,5.04,5.69,4.85,5.36,1387000,5.04,5.69,4.85,5.36,1387000,0.0,1.0
2013-05-23,4.95,5.09,4.8,5.0,349600,4.95,5.09,4.8,5.0,349600,0.0,1.0
2013-05-24,4.63,4.99,4.44,4.99,384400,4.63,4.99,4.44,4.99,384400,0.0,1.0
2013-05-28,4.78,4.84,4.53,4.6,361400,4.78,4.84,4.53,4.6,361400,0.0,1.0
2013-05-29,4.65,4.9,4.6201,4.8,299600,4.65,4.9,4.6201,4.8,299600,0.0,1.0
2013-05-30,4.55,4.85,4.53,4.61,380600,4.55,4.85,4.53,4.61,380600,0.0,1.0
2013-05-31,4.39,4.55,4.35,4.55,308600,4.39,4.55,4.35,4.55,308600,0.0,1.0
2013-06-03,4.34,4.44,4.04,4.39,476300,4.34,4.44,4.04,4.39,476300,0.0,1.0
2013-06-04,4.08,4.38,4.02,4.27,224200,4.08,4.38,4.02,4.27,224200,0.0,1.0
2013-06-05,3.95,4.11,3.91,4.11,213800,3.95,4.11,3.91,4.11,213800,0.0,1.0
2013-06-06,3.81,3.9999,3.79,3.95,281200,3.81,3.9999,3.79,3.95,281200,0.0,1.0
2013-06-07,4.05,4.15,3.74,3.82,258900,4.05,4.15,3.74,3.82,258900,0.0,1.0
2013-06-10,4.11,4.2,4.0,4.1,181000,4.11,4.2,4.0,4.1,181000,0.0,1.0
2013-06-11,3.96,4.071,3.9101,4.07,154400,3.96,4.071,3.9101,4.07,154400,0.0,1.0
2013-06-12,3.87,4.019,3.87,3.99,129900,3.87,4.019,3.87,3.99,129900,0.0,1.0
2013-06-13,3.79,3.84,3.68,3.83,248400,3.79,3.84,3.68,3.83,248400,0.0,1.0
2013-06-14,3.66,3.8439,3.63,3.75,213400,3.66,3.8439,3.63,3.75,213400,0.0,1.0
2013-06-17,3.72,3.7999,3.63,3.68,85300,3.72,3.7999,3.63,3.68,85300,0.0,1.0
2013-06-18,3.74,3.9034,3.7,3.72,223000,3.74,3.9034,3.7,3.72,223000,0.0,1.0
2013-06-19,3.67,3.7668,3.66,3.7,99000,3.67,3.7668,3.66,3.7,99000,0.0,1.0
2013-06-20,3.55,3.65,3.42,3.62,316400,3.55,3.65,3.42,3.62,316400,0.0,1.0
2013-06-21,3.84,3.86,3.5,3.6,296200,3.84,3.86,3.5,3.6,296200,0.0,1.0
2013-06-24,3.62,3.7699,3.59,3.7,98300,3.62,3.7699,3.59,3.7,98300,0.0,1.0
2013-06-25,3.68,3.73,3.62,3.71,54000,3.68,3.73,3.62,3.71,54000,0.0,1.0
2013-06-26,3.94,4.04,3.71,3.71,326900,3.94,4.04,3.71,3.71,326900,0.0,1.0
2013-06-27,4.15,4.4,4.0,4.03,350700,4.15,4.4,4.0,4.03,350700,0.0,1.0
2013-06-28,3.98,4.3172,3.905,4.09,363600,3.98,4.3172,3.905,4.09,363600,0.0,1.0
2013-07-01,3.74,4.05,3.62,4.05,665100,3.74,4.05,3.62,4.05,665100,0.0,1.0
2013-07-02,3.81,3.85,3.7,3.72,127200,3.81,3.85,3.7,3.72,127200,0.0,1.0
2013-07-03,3.72,3.79,3.65,3.76,116800,3.72,3.79,3.65,3.76,116800,0.0,1.0
2013-07-05,3.84,3.88,3.67,3.75,166900,3.84,3.88,3.67,3.75,166900,0.0,1.0
2013-07-08,3.78,3.9,3.691,3.85,138400,3.78,3.9,3.691,3.85,138400,0.0,1.0
2013-07-09,3.7,3.83,3.69,3.8,83100,3.7,3.83,3.69,3.8,83100,0.0,1.0
2013-07-10,3.74,3.79,3.68,3.69,73600,3.74,3.79,3.68,3.69,73600,0.0,1.0
2013-07-11,3.62,3.75,3.6,3.75,148500,3.62,3.75,3.6,3.75,148500,0.0,1.0
2013-07-12,3.61,3.7,3.61,3.63,51400,3.61,3.7,3.61,3.63,51400,0.0,1.0
2013-07-15,3.71,3.75,3.62,3.62,91900,3.71,3.75,3.62,3.62,91900,0.0,1.0
2013-07-16,3.76,3.76,3.64,3.7,107600,3.76,3.76,3.64,3.7,107600,0.0,1.0
2013-07-17,3.83,3.9,3.69,3.72,258200,3.83,3.9,3.69,3.72,258200,0.0,1.0
2013-07-18,3.73,3.83,3.7,3.83,134300,3.73,3.83,3.7,3.83,134300,0.0,1.0
2013-07-19,3.81,3.91,3.69,3.81,164700,3.81,3.91,3.69,3.81,164700,0.0,1.0
2013-07-22,4.03,4.13,3.79,3.85,715700,4.03,4.13,3.79,3.85,715700,0.0,1.0
2013-07-23,4.13,4.4,4.07,4.1,890800,4.13,4.4,4.07,4.1,890800,0.0,1.0
2013-07-24,4.45,4.98,4.05,4.15,2898000,4.45,4.98,4.05,4.15,2898000,0.0,1.0
2013-07-25,4.0,4.83,3.95,4.65,2390600,4.0,4.83,3.95,4.65,2390600,0.0,1.0
2013-07-26,4.14,4.33,3.95,4.03,863400,4.14,4.33,3.95,4.03,863400,0.0,1.0
2013-07-29,4.62,4.68,4.14,4.25,1980500,4.62,4.68,4.14,4.25,1980500,0.0,1.0
2013-07-30,4.29,4.75,4.27,4.67,1088400,4.29,4.75,4.27,4.67,1088400,0.0,1.0
2013-07-31,4.25,4.45,4.22,4.35,649100,4.25,4.45,4.22,4.35,649100,0.0,1.0
2013-08-01,4.12,4.37,4.12,4.21,412800,4.12,4.37,4.12,4.21,412800,0.0,1.0
2013-08-02,3.99,4.16,3.81,4.15,677800,3.99,4.16,3.81,4.15,677800,0.0,1.0
2013-08-05,4.17,4.21,3.86,4.0,438600,4.17,4.21,3.86,4.0,438600,0.0,1.0
2013-08-06,3.98,4.24,3.96,4.15,856500,3.98,4.24,3.96,4.15,856500,0.0,1.0
2013-08-07,3.74,4.0,3.74,3.98,724600,3.74,4.0,3.74,3.98,724600,0.0,1.0
2013-08-08,3.78,3.86,3.72,3.83,272700,3.78,3.86,3.72,3.83,272700,0.0,1.0
2013-08-09,3.82,3.85,3.7,3.78,386500,3.82,3.85,3.7,3.78,386500,0.0,1.0
2013-08-12,3.87,4.06,3.83,3.89,407800,3.87,4.06,3.83,3.89,407800,0.0,1.0
2013-08-13,3.77,3.92,3.75,3.89,249400,3.77,3.92,3.75,3.89,249400,0.0,1.0
2013-08-14,3.73,3.87,3.71,3.87,192200,3.73,3.87,3.71,3.87,192200,0.0,1.0
2013-08-15,3.71,3.85,3.7,3.73,167600,3.71,3.85,3.7,3.73,167600,0.0,1.0
2013-08-16,3.68,3.76,3.66,3.76,222700,3.68,3.76,3.66,3.76,222700,0.0,1.0
2013-08-19,3.62,3.73,3.6,3.68,226300,3.62,3.73,3.6,3.68,226300,0.0,1.0
2013-08-20,3.66,3.85,3.65,3.69,149300,3.66,3.85,3.65,3.69,149300,0.0,1.0
2013-08-21,3.53,3.7499,3.45,3.66,466700,3.53,3.7499,3.45,3.66,466700,0.0,1.0
2013-08-22,3.68,3.7,3.55,3.58,141200,3.68,3.7,3.55,3.58,141200,0.0,1.0
2013-08-23,3.74,3.75,3.68,3.72,185800,3.74,3.75,3.68,3.72,185800,0.0,1.0
2013-08-26,3.82,3.85,3.68,3.73,308600,3.82,3.85,3.68,3.73,308600,0.0,1.0
2013-08-27,3.73,3.8399,3.72,3.75,192000,3.73,3.8399,3.72,3.75,192000,0.0,1.0
2013-08-28,3.86,3.98,3.73,3.73,622500,3.86,3.98,3.73,3.73,622500,0.0,1.0
2013-08-29,3.835,3.92,3.77,3.86,181700,3.835,3.92,3.77,3.86,181700,0.0,1.0
2013-08-30,3.73,3.889,3.7,3.88,185300,3.73,3.889,3.7,3.88,185300,0.0,1.0
2013-09-03,3.65,3.78,3.6,3.78,204600,3.65,3.78,3.6,3.78,204600,0.0,1.0
2013-09-04,3.66,3.75,3.61,3.63,123600,3.66,3.75,3.61,3.63,123600,0.0,1.0
2013-09-05,3.66,3.82,3.65,3.66,254800,3.66,3.82,3.65,3.66,254800,0.0,1.0
2013-09-06,3.7,3.75,3.65,3.66,110600,3.7,3.75,3.65,3.66,110600,0.0,1.0
2013-09-09,3.75,3.8,3.6501,3.7,239600,3.75,3.8,3.6501,3.7,239600,0.0,1.0
2013-09-10,3.72,3.84,3.71,3.77,192200,3.72,3.84,3.71,3.77,192200,0.0,1.0
2013-09-11,3.69,3.7487,3.68,3.73,154400,3.69,3.7487,3.68,3.73,154400,0.0,1.0
2013-09-12,3.77,3.86,3.63,3.69,369300,3.77,3.86,3.63,3.69,369300,0.0,1.0
2013-09-13,3.68,3.76,3.65,3.76,201900,3.68,3.76,3.65,3.76,201900,0.0,1.0
2013-09-16,3.66,3.76,3.63,3.7,202800,3.66,3.76,3.63,3.7,202800,0.0,1.0
2013-09-17,3.7,3.78,3.62,3.63,368400,3.7,3.78,3.62,3.63,368400,0.0,1.0
2013-09-18,3.67,3.75,3.64,3.71,220100,3.67,3.75,3.64,3.71,220100,0.0,1.0
2013-09-19,3.62,3.69,3.62,3.67,194200,3.62,3.69,3.62,3.67,194200,0.0,1.0
2013-09-20,3.66,3.69,3.55,3.62,605700,3.66,3.69,3.55,3.62,605700,0.0,1.0
2013-09-23,3.57,3.65,3.55,3.65,163000,3.57,3.65,3.55,3.65,163000,0.0,1.0
2013-09-24,3.51,3.65,3.47,3.57,162700,3.51,3.65,3.47,3.57,162700,0.0,1.0
2013-09-25,3.56,3.599,3.47,3.53,230600,3.56,3.599,3.47,3.53,230600,0.0,1.0
2013-09-26,3.63,3.63,3.52,3.55,177200,3.63,3.63,3.52,3.55,177200,0.0,1.0
2013-09-27,3.54,3.67,3.53,3.61,271500,3.54,3.67,3.53,3.61,271500,0.0,1.0
2013-09-30,3.51,3.58,3.49,3.54,267900,3.51,3.58,3.49,3.54,267900,0.0,1.0
2013-10-01,3.56,3.5699,3.5,3.5,115600,3.56,3.5699,3.5,3.5,115600,0.0,1.0
2013-10-02,4.0,4.05,3.6,3.6,1894200,4.0,4.05,3.6,3.6,1894200,0.0,1.0
2013-10-03,3.99,4.2,3.9,4.1,1061800,3.99,4.2,3.9,4.1,1061800,0.0,1.0
2013-10-04,3.97,4.08,3.86,4.01,455000,3.97,4.08,3.86,4.01,455000,0.0,1.0
2013-10-07,3.85,3.99,3.78,3.98,322100,3.85,3.99,3.78,3.98,322100,0.0,1.0
2013-10-08,3.76,3.95,3.71,3.95,341000,3.76,3.95,3.71,3.95,341000,0.0,1.0
2013-10-09,3.78,3.9,3.73,3.74,303500,3.78,3.9,3.73,3.74,303500,0.0,1.0
2013-10-10,3.62,3.83,3.46,3.81,1433800,3.62,3.83,3.46,3.81,1433800,0.0,1.0
2013-10-11,3.59,3.69,3.55,3.62,374800,3.59,3.69,3.55,3.62,374800,0.0,1.0
2013-10-14,3.62,3.68,3.52,3.59,215600,3.62,3.68,3.52,3.59,215600,0.0,1.0
2013-10-15,3.56,3.68,3.52,3.62,166900,3.56,3.68,3.52,3.62,166900,0.0,1.0
2013-10-16,3.57,3.6,3.53,3.57,218200,3.57,3.6,3.53,3.57,218200,0.0,1.0
2013-10-17,3.63,3.67,3.59,3.6,163300,3.63,3.67,3.59,3.6,163300,0.0,1.0
2013-10-18,3.56,3.65,3.53,3.61,174800,3.56,3.65,3.53,3.61,174800,0.0,1.0
2013-10-21,3.56,3.59,3.52,3.52,206600,3.56,3.59,3.52,3.52,206600,0.0,1.0
2013-10-22,3.6,3.615,3.5,3.6,196500,3.6,3.615,3.5,3.6,196500,0.0,1.0
2013-10-23,3.52,3.6,3.5,3.59,116700,3.52,3.6,3.5,3.59,116700,0.0,1.0
2013-10-24,3.56,3.6,3.5,3.52,176100,3.56,3.6,3.5,3.52,176100,0.0,1.0
2013-10-25,3.5,3.57,3.45,3.56,341400,3.5,3.57,3.45,3.56,341400,0.0,1.0
2013-10-28,3.43,3.53,3.43,3.51,137600,3.43,3.53,3.43,3.51,137600,0.0,1.0
2013-10-29,3.52,3.58,3.4,3.45,228100,3.52,3.58,3.4,3.45,228100,0.0,1.0
2013-10-30,3.63,3.63,3.52,3.54,298700,3.63,3.63,3.52,3.54,298700,0.0,1.0
2013-10-31,3.66,3.83,3.6,3.62,576800,3.66,3.83,3.6,3.62,576800,0.0,1.0
2013-11-01,3.61,3.68,3.6,3.66,133600,3.61,3.68,3.6,3.66,133600,0.0,1.0
2013-11-04,3.68,3.74,3.62,3.62,171900,3.68,3.74,3.62,3.62,171900,0.0,1.0
2013-11-05,3.69,3.78,3.6,3.72,172700,3.69,3.78,3.6,3.72,172700,0.0,1.0
2013-11-06,3.84,3.85,3.75,3.82,579200,3.84,3.85,3.75,3.82,579200,0.0,1.0
2013-11-07,3.59,3.6,3.16,3.42,1187800,3.59,3.6,3.16,3.42,1187800,0.0,1.0
2013-11-08,3.33,3.5599,3.31,3.49,354700,3.33,3.5599,3.31,3.49,354700,0.0,1.0
2013-11-11,3.25,3.3399,3.23,3.3,260200,3.25,3.3399,3.23,3.3,260200,0.0,1.0
2013-11-12,2.8,3.28,2.8,3.28,1035200,2.8,3.28,2.8,3.28,1035200,0.0,1.0
2013-11-13,2.72,2.88,2.63,2.82,769000,2.72,2.88,2.63,2.82,769000,0.0,1.0
2013-11-14,2.43,2.76,2.33,2.7,1092100,2.43,2.76,2.33,2.7,1092100,0.0,1.0
2013-11-15,2.78,3.0,2.34,2.42,1514900,2.78,3.0,2.34,2.42,1514900,0.0,1.0
2013-11-18,2.62,2.9099,2.57,2.78,704700,2.62,2.9099,2.57,2.78,704700,0.0,1.0
2013-11-19,2.53,2.7,2.52,2.57,297500,2.53,2.7,2.52,2.57,297500,0.0,1.0
2013-11-20,2.71,2.75,2.56,2.56,416100,2.71,2.75,2.56,2.56,416100,0.0,1.0
2013-11-21,2.83,2.85,2.66,2.76,322400,2.83,2.85,2.66,2.76,322400,0.0,1.0
2013-11-22,3.3,3.35,3.04,3.1,1631200,3.3,3.35,3.04,3.1,1631200,0.0,1.0
2013-11-25,3.36,3.55,3.26,3.42,782100,3.36,3.55,3.26,3.42,782100,0.0,1.0
2013-11-26,3.31,3.45,3.25,3.45,264300,3.31,3.45,3.25,3.45,264300,0.0,1.0
2013-11-27,3.76,3.8,3.295,3.3,816700,3.76,3.8,3.295,3.3,816700,0.0,1.0
2013-11-29,3.76,3.83,3.7101,3.75,122300,3.76,3.83,3.7101,3.75,122300,0.0,1.0
2013-12-02,3.85,3.9,3.6504,3.8,435200,3.85,3.9,3.6504,3.8,435200,0.0,1.0
2013-12-03,3.755,3.84,3.65,3.84,293900,3.755,3.84,3.65,3.84,293900,0.0,1.0
2013-12-04,4.29,4.4199,3.8,3.83,1820100,4.29,4.4199,3.8,3.83,1820100,0.0,1.0
2013-12-05,4.52,4.66,4.15,4.19,1086400,4.52,4.66,4.15,4.19,1086400,0.0,1.0
2013-12-06,4.53,4.69,4.32,4.52,454400,4.53,4.69,4.32,4.52,454400,0.0,1.0
2013-12-09,4.28,4.58,4.17,4.55,572600,4.28,4.58,4.17,4.55,572600,0.0,1.0
2013-12-10,4.17,4.459,4.15,4.28,298800,4.17,4.459,4.15,4.28,298800,0.0,1.0
2013-12-11,3.77,4.24,3.735,4.17,1054900,3.77,4.24,3.735,4.17,1054900,0.0,1.0
2013-12-12,3.81,3.9,3.77,3.83,210800,3.81,3.9,3.77,3.83,210800,0.0,1.0
2013-12-13,4.0,4.249,3.81,3.85,674300,4.0,4.249,3.81,3.85,674300,0.0,1.0
2013-12-16,3.92,4.2,3.9,3.96,348900,3.92,4.2,3.9,3.96,348900,0.0,1.0
2013-12-17,3.92,4.05,3.87,3.93,219800,3.92,4.05,3.87,3.93,219800,0.0,1.0
2013-12-18,3.89,4.09,3.8401,3.94,144300,3.89,4.09,3.8401,3.94,144300,0.0,1.0
2013-12-19,3.89,4.0,3.79,3.85,238600,3.89,4.0,3.79,3.85,238600,0.0,1.0
2013-12-20,3.95,3.97,3.79,3.84,279300,3.95,3.97,3.79,3.84,279300,0.0,1.0
2013-12-23,4.39,4.66,3.9501,4.0,868200,4.39,4.66,3.9501,4.0,868200,0.0,1.0
2013-12-24,4.67,4.8,4.329,4.36,549000,4.67,4.8,4.329,4.36,549000,0.0,1.0
2013-12-26,4.8,4.94,4.6899,4.7,643500,4.8,4.94,4.6899,4.7,643500,0.0,1.0
2013-12-27,5.33,5.46,4.42,4.79,1565600,5.33,5.46,4.42,4.79,1565600,0.0,1.0
2013-12-30,5.15,5.5166,5.05,5.45,670200,5.15,5.5166,5.05,5.45,670200,0.0,1.0
2013-12-31,5.09,5.36,5.04,5.07,580600,5.09,5.36,5.04,5.07,580600,0.0,1.0
2014-01-02,5.23,5.26,4.83,5.1,642400,5.23,5.26,4.83,5.1,642400,0.0,1.0
2014-01-03,5.08,5.34,5.045,5.23,302600,5.08,5.34,5.045,5.23,302600,0.0,1.0
2014-01-06,5.11,5.27,5.0,5.06,286800,5.11,5.27,5.0,5.06,286800,0.0,1.0
2014-01-07,5.56,5.56,5.11,5.13,757300,5.56,5.56,5.11,5.13,757300,0.0,1.0
2014-01-08,5.5,5.63,5.32,5.6,742600,5.5,5.63,5.32,5.6,742600,0.0,1.0
2014-01-09,5.81,5.89,5.33,5.47,1130800,5.81,5.89,5.33,5.47,1130800,0.0,1.0
2014-01-10,5.93,6.16,5.65,5.84,1013300,5.93,6.16,5.65,5.84,1013300,0.0,1.0
2014-01-13,5.82,6.43,5.75,6.09,1289600,5.82,6.43,5.75,6.09,1289600,0.0,1.0
2014-01-14,6.38,6.38,5.82,5.85,591500,6.38,6.38,5.82,5.85,591500,0.0,1.0
2014-01-15,6.84,6.88,6.18,6.42,1089300,6.84,6.88,6.18,6.42,1089300,0.0,1.0
2014-01-16,7.45,7.63,6.91,7.04,2094600,7.45,7.63,6.91,7.04,2094600,0.0,1.0
2014-01-17,7.28,7.52,6.93,7.51,1120600,7.28,7.52,6.93,7.51,1120600,0.0,1.0
2014-01-21,7.74,7.89,7.34,7.4,979700,7.74,7.89,7.34,7.4,979700,0.0,1.0
2014-01-22,8.07,8.3385,7.74,7.89,1156500,8.07,8.3385,7.74,7.89,1156500,0.0,1.0
2014-01-23,8.19,8.37,7.81,8.05,945000,8.19,8.37,7.81,8.05,945000,0.0,1.0
2014-01-24,7.22,8.14,6.6,8.11,2280800,7.22,8.14,6.6,8.11,2280800,0.0,1.0
2014-01-27,6.6,7.25,6.23,7.16,1301000,6.6,7.25,6.23,7.16,1301000,0.0,1.0
2014-01-28,6.64,6.8,6.5,6.5,585800,6.64,6.8,6.5,6.5,585800,0.0,1.0
2014-01-29,6.91,6.96,6.16,6.63,740500,6.91,6.96,6.16,6.63,740500,0.0,1.0
2014-01-30,6.99,7.3,6.99,7.11,611300,6.99,7.3,6.99,7.11,611300,0.0,1.0
2014-01-31,7.04,7.18,6.81,6.96,354100,7.04,7.18,6.81,6.96,354100,0.0,1.0
2014-02-03,6.65,7.1599,6.61,6.99,457100,6.65,7.1599,6.61,6.99,457100,0.0,1.0
2014-02-04,6.75,6.99,6.38,6.66,544800,6.75,6.99,6.38,6.66,544800,0.0,1.0
2014-02-05,6.65,6.7599,6.3,6.69,400300,6.65,6.7599,6.3,6.69,400300,0.0,1.0
2014-02-06,7.16,7.41,6.67,6.67,666100,7.16,7.41,6.67,6.67,666100,0.0,1.0
2014-02-07,7.4,7.54,7.17,7.22,698900,7.4,7.54,7.17,7.22,698900,0.0,1.0
2014-02-10,7.54,7.86,7.33,7.4,763900,7.54,7.86,7.33,7.4,763900,0.0,1.0
2014-02-11,7.41,7.78,7.31,7.65,411100,7.41,7.78,7.31,7.65,411100,0.0,1.0
2014-02-12,7.46,7.58,7.3,7.42,320700,7.46,7.58,7.3,7.42,320700,0.0,1.0
2014-02-13,7.7,7.8,7.34,7.45,434900,7.7,7.8,7.34,7.45,434900,0.0,1.0
2014-02-14,7.77,7.9,7.5801,7.62,286400,7.77,7.9,7.5801,7.62,286400,0.0,1.0
2014-02-18,8.09,8.1,7.65,7.76,494800,8.09,8.1,7.65,7.76,494800,0.0,1.0
2014-02-19,7.98,8.45,7.8,8.07,571100,7.98,8.45,7.8,8.07,571100,0.0,1.0
2014-02-20,8.59,8.64,7.95,7.95,834000,8.59,8.64,7.95,7.95,834000,0.0,1.0
2014-02-21,9.05,9.12,8.7498,8.75,822000,9.05,9.12,8.7498,8.75,822000,0.0,1.0
2014-02-24,9.72,9.74,9.27,9.33,1171700,9.72,9.74,9.27,9.33,1171700,0.0,1.0
2014-02-25,9.7,9.88,9.03,9.67,1016000,9.7,9.88,9.03,9.67,1016000,0.0,1.0
2014-02-26,9.03,9.83,8.83,9.66,1095900,9.03,9.83,8.83,9.66,1095900,0.0,1.0
2014-02-27,14.94,15.02,11.1,11.46,10946200,14.94,15.02,11.1,11.46,10946200,0.0,1.0
2014-02-28,13.67,15.19,13.34,14.64,3723900,13.67,15.19,13.34,14.64,3723900,0.0,1.0
2014-03-03,15.02,16.3,13.04,13.3,3855900,15.02,16.3,13.04,13.3,3855900,0.0,1.0
2014-03-04,15.33,16.07,14.642,15.53,2377900,15.33,16.07,14.642,15.53,2377900,0.0,1.0
2014-03-05,15.76,16.2,15.05,15.33,2043600,15.76,16.2,15.05,15.33,2043600,0.0,1.0
2014-03-06,15.43,16.0,15.35,15.93,1025000,15.43,16.0,15.35,15.93,1025000,0.0,1.0
2014-03-07,14.61,15.6,14.2401,15.23,1609400,14.61,15.6,14.2401,15.23,1609400,0.0,1.0
2014-03-10,14.64,15.32,14.52,14.61,818700,14.64,15.32,14.52,14.61,818700,0.0,1.0
2014-03-11,13.36,14.84,12.55,14.62,1792700,13.36,14.84,12.55,14.62,1792700,0.0,1.0
2014-03-12,12.96,14.05,12.804,12.99,1030800,12.96,14.05,12.804,12.99,1030800,0.0,1.0
2014-03-13,13.28,13.5,12.85,12.9,825200,13.28,13.5,12.85,12.9,825200,0.0,1.0
2014-03-14,13.81,14.01,13.3,13.36,776700,13.81,14.01,13.3,13.36,776700,0.0,1.0
2014-03-17,14.35,14.6,13.81,13.92,906400,14.35,14.6,13.81,13.92,906400,0.0,1.0
2014-03-18,14.94,15.18,14.4,14.51,1209100,14.94,15.18,14.4,14.51,1209100,0.0,1.0
2014-03-19,14.97,15.49,14.4101,15.0,875300,14.97,15.49,14.4101,15.0,875300,0.0,1.0
2014-03-20,15.87,16.1,14.78,15.0,1374000,15.87,16.1,14.78,15.0,1374000,0.0,1.0
2014-03-21,17.56,17.93,15.73,16.01,4299300,17.56,17.93,15.73,16.01,4299300,0.0,1.0
2014-03-24,17.11,18.2,16.1601,17.86,3331900,17.11,18.2,16.1601,17.86,3331900,0.0,1.0
2014-03-25,15.84,17.3646,15.29,17.05,2631700,15.84,17.3646,15.29,17.05,2631700,0.0,1.0
2014-03-26,14.31,16.3799,14.02,16.34,2586900,14.31,16.3799,14.02,16.34,2586900,0.0,1.0
2014-03-27,14.29,14.737,13.71,14.19,1663500,14.29,14.737,13.71,14.19,1663500,0.0,1.0
2014-03-28,15.81,15.94,14.19,14.19,1926200,15.81,15.94,14.19,14.19,1926200,0.0,1.0
2014-03-31,15.5799,16.61,15.22,15.95,2886800,15.5799,16.61,15.22,15.95,2886800,0.0,1.0
2014-04-01,17.9,17.98,15.111,15.84,3969800,17.9,17.98,15.111,15.84,3969800,0.0,1.0
2014-04-02,17.25,18.65,16.84,18.0,3526600,17.25,18.65,16.84,18.0,3526600,0.0,1.0
2014-04-03,15.76,17.86,15.34,16.81,5293600,15.76,17.86,15.34,16.81,5293600,0.0,1.0
2014-04-04,14.91,16.25,14.6,15.7,2817200,14.91,16.25,14.6,15.7,2817200,0.0,1.0
2014-04-07,14.15,15.18,13.78,14.86,3058000,14.15,15.18,13.78,14.86,3058000,0.0,1.0
2014-04-08,14.68,14.8,13.62,14.05,2088600,14.68,14.8,13.62,14.05,2088600,0.0,1.0
2014-04-09,15.47,15.51,14.35,14.53,1778100,15.47,15.51,14.35,14.53,1778100,0.0,1.0
2014-04-10,14.68,15.3898,14.35,15.2,1844100,14.68,15.3898,14.35,15.2,1844100,0.0,1.0
2014-04-11,14.15,15.27,13.8299,14.31,2270600,14.15,15.27,13.8299,14.31,2270600,0.0,1.0
2014-04-14,14.53,15.0,13.86,14.35,1421100,14.53,15.0,13.86,14.35,1421100,0.0,1.0
2014-04-15,14.33,14.85,13.55,14.36,2774300,14.33,14.85,13.55,14.36,2774300,0.0,1.0
2014-04-16,14.72,14.85,14.07,14.31,1525300,14.72,14.85,14.07,14.31,1525300,0.0,1.0
2014-04-17,14.73,15.24,14.42,14.69,1859800,14.73,15.24,14.42,14.69,1859800,0.0,1.0
2014-04-21,14.9,15.02,14.03,14.24,1298700,14.9,15.02,14.03,14.24,1298700,0.0,1.0
2014-04-22,15.65,16.29,14.6904,15.08,2584500,15.65,16.29,14.6904,15.08,2584500,0.0,1.0
2014-04-23,15.63,16.27,15.41,15.6,1201200,15.63,16.27,15.41,15.6,1201200,0.0,1.0
2014-04-24,15.64,16.1,15.35,15.96,990300,15.64,16.1,15.35,15.96,990300,0.0,1.0
2014-04-25,14.63,15.58,14.51,15.58,1874400,14.63,15.58,14.51,15.58,1874400,0.0,1.0
2014-04-28,13.89,14.8899,13.56,14.86,1806200,13.89,14.8899,13.56,14.86,1806200,0.0,1.0
2014-04-29,14.72,14.96,13.63,14.02,1748400,14.72,14.96,13.63,14.02,1748400,0.0,1.0
2014-04-30,15.5999,16.13,15.07,15.21,3670900,15.5999,16.13,15.07,15.21,3670900,0.0,1.0
2014-05-01,13.68,15.54,13.35,15.0,3939800,13.68,15.54,13.35,15.0,3939800,0.0,1.0
2014-05-02,13.74,14.28,13.69,13.92,1009400,13.74,14.28,13.69,13.92,1009400,0.0,1.0
2014-05-05,12.56,13.67,12.2701,13.54,2397100,12.56,13.67,12.2701,13.54,2397100,0.0,1.0
2014-05-06,11.32,12.89,11.2201,12.43,2448300,11.32,12.89,11.2201,12.43,2448300,0.0,1.0
2014-05-07,10.88,11.53,10.73,11.12,2101800,10.88,11.53,10.73,11.12,2101800,0.0,1.0
2014-05-08,10.98,11.5501,10.56,10.81,1613200,10.98,11.5501,10.56,10.81,1613200,0.0,1.0
2014-05-09,10.66,11.01,10.43,10.67,874800,10.66,11.01,10.43,10.67,874800,0.0,1.0
2014-05-12,11.43,11.6,10.721,10.87,1028700,11.43,11.6,10.721,10.87,1028700,0.0,1.0
2014-05-13,11.59,11.82,11.16,11.49,1363500,11.59,11.82,11.16,11.49,1363500,0.0,1.0
2014-05-14,10.99,11.49,10.84,11.41,1274000,10.99,11.49,10.84,11.41,1274000,0.0,1.0
2014-05-15,11.07,11.17,10.45,10.82,934100,11.07,11.17,10.45,10.82,934100,0.0,1.0
2014-05-16,11.65,11.65,10.79,11.01,1025000,11.65,11.65,10.79,11.01,1025000,0.0,1.0
2014-05-19,12.32,12.609,11.31,11.42,1606300,12.32,12.609,11.31,11.42,1606300,0.0,1.0
2014-05-20,11.7999,12.38,11.56,12.38,994700,11.7999,12.38,11.56,12.38,994700,0.0,1.0
2014-05-21,12.16,12.48,11.7005,11.88,848500,12.16,12.48,11.7005,11.88,848500,0.0,1.0
2014-05-22,12.0,12.41,11.74,12.27,712600,12.0,12.41,11.74,12.27,712600,0.0,1.0
2014-05-23,12.52,12.56,12.02,12.06,949800,12.52,12.56,12.02,12.06,949800,0.0,1.0
2014-05-27,13.22,13.34,12.6801,12.98,1089400,13.22,13.34,12.6801,12.98,1089400,0.0,1.0
2014-05-28,13.41,13.5899,12.84,13.41,772400,13.41,13.5899,12.84,13.41,772400,0.0,1.0
2014-05-29,13.64,13.95,13.5,13.51,720500,13.64,13.95,13.5,13.51,720500,0.0,1.0
2014-05-30,13.03,13.74,12.81,13.63,962600,13.03,13.74,12.81,13.63,962600,0.0,1.0
2014-06-02,13.36,13.47,12.65,13.07,908100,13.36,13.47,12.65,13.07,908100,0.0,1.0
2014-06-03,13.39,13.45,13.03,13.36,593700,13.39,13.45,13.03,13.36,593700,0.0,1.0
2014-06-04,13.4,13.59,12.93,13.25,808400,13.4,13.59,12.93,13.25,808400,0.0,1.0
2014-06-05,13.5,13.74,13.12,13.4,571100,13.5,13.74,13.12,13.4,571100,0.0,1.0
2014-06-06,13.84,13.989,13.51,13.69,502100,13.84,13.989,13.51,13.69,502100,0.0,1.0
2014-06-09,14.14,14.39,13.75,13.84,971000,14.14,14.39,13.75,13.84,971000,0.0,1.0
2014-06-10,13.82,14.3366,13.78,14.25,811000,13.82,14.3366,13.78,14.25,811000,0.0,1.0
2014-06-11,13.84,14.11,13.38,13.65,707000,13.84,14.11,13.38,13.65,707000,0.0,1.0
2014-06-12,13.84,14.05,13.5,13.78,615600,13.84,14.05,13.5,13.78,615600,0.0,1.0
2014-06-13,13.95,14.02,13.62,13.85,422000,13.95,14.02,13.62,13.85,422000,0.0,1.0
2014-06-16,14.26,14.3,13.72,13.93,762300,14.26,14.3,13.72,13.93,762300,0.0,1.0
2014-06-17,14.73,14.92,14.05,14.25,1192600,14.73,14.92,14.05,14.25,1192600,0.0,1.0
2014-06-18,15.21,15.23,14.54,14.67,1286900,15.21,15.23,14.54,14.67,1286900,0.0,1.0
2014-06-19,14.59,15.38,14.58,15.23,812200,14.59,15.38,14.58,15.23,812200,0.0,1.0
2014-06-20,14.96,15.0,14.2,14.62,933600,14.96,15.0,14.2,14.62,933600,0.0,1.0
2014-06-23,15.16,15.25,14.73,15.0,690200,15.16,15.25,14.73,15.0,690200,0.0,1.0
2014-06-24,14.7,15.41,14.51,15.11,746200,14.7,15.41,14.51,15.11,746200,0.0,1.0
2014-06-25,14.55,14.89,14.24,14.59,658300,14.55,14.89,14.24,14.59,658300,0.0,1.0
2014-06-26,14.69,14.78,14.37,14.51,335900,14.69,14.78,14.37,14.51,335900,0.0,1.0
2014-06-27,14.75,15.03,14.67,14.68,3102300,14.75,15.03,14.67,14.68,3102300,0.0,1.0
2014-06-30,15.29,15.37,14.57,14.77,929300,15.29,15.37,14.57,14.77,929300,0.0,1.0
2014-07-01,15.24,15.62,15.08,15.34,728000,15.24,15.62,15.08,15.34,728000,0.0,1.0
2014-07-02,15.56,15.62,15.14,15.21,604400,15.56,15.62,15.14,15.21,604400,0.0,1.0
2014-07-03,15.55,16.0799,15.54,15.67,512700,15.55,16.0799,15.54,15.67,512700,0.0,1.0
2014-07-07,15.79,15.97,15.35,15.52,784700,15.79,15.97,15.35,15.52,784700,0.0,1.0
2014-07-08,15.65,15.93,15.11,15.76,943400,15.65,15.93,15.11,15.76,943400,0.0,1.0
2014-07-09,15.72,15.99,15.48,15.72,546600,15.72,15.99,15.48,15.72,546600,0.0,1.0
2014-07-10,15.51,15.7499,14.41,15.15,806200,15.51,15.7499,14.41,15.15,806200,0.0,1.0
2014-07-11,15.68,15.79,15.21,15.49,498000,15.68,15.79,15.21,15.49,498000,0.0,1.0
2014-07-14,16.98,17.35,15.85,15.97,2558200,16.98,17.35,15.85,15.97,2558200,0.0,1.0
2014-07-15,17.13,17.85,16.79,17.06,1750600,17.13,17.85,16.79,17.06,1750600,0.0,1.0
2014-07-16,17.59,17.64,17.163,17.39,849900,17.59,17.64,17.163,17.39,849900,0.0,1.0
2014-07-17,17.6,18.2,17.37,17.37,1305600,17.6,18.2,17.37,17.37,1305600,0.0,1.0
2014-07-18,17.79,18.08,17.36,17.36,708000,17.79,18.08,17.36,17.36,708000,0.0,1.0
2014-07-21,18.13,18.73,17.65,17.79,1636800,18.13,18.73,17.65,17.79,1636800,0.0,1.0
2014-07-22,18.5,18.86,18.19,18.3,1287800,18.5,18.86,18.19,18.3,1287800,0.0,1.0
2014-07-23,18.56,19.01,18.23,18.53,882300,18.56,19.01,18.23,18.53,882300,0.0,1.0
2014-07-24,18.4,18.88,18.31,18.5,534200,18.4,18.88,18.31,18.5,534200,0.0,1.0
2014-07-25,18.03,18.37,17.95,18.27,813000,18.03,18.37,17.95,18.27,813000,0.0,1.0
2014-07-28,17.96,18.16,17.36,18.1,992100,17.96,18.16,17.36,18.1,992100,0.0,1.0
2014-07-29,18.52,18.55,17.87,18.0,938100,18.52,18.55,17.87,18.0,938100,0.0,1.0
2014-07-30,18.81,19.1,18.1,18.11,1567700,18.81,19.1,18.1,18.11,1567700,0.0,1.0
2014-07-31,17.84,18.23,17.17,17.82,1600100,17.84,18.23,17.17,17.82,1600100,0.0,1.0
2014-08-01,19.14,19.3,17.59,17.79,1593000,19.14,19.3,17.59,17.79,1593000,0.0,1.0
2014-08-04,19.58,19.83,19.15,19.34,1582600,19.58,19.83,19.15,19.34,1582600,0.0,1.0
2014-08-05,19.1,19.88,18.99,19.58,988500,19.1,19.88,18.99,19.58,988500,0.0,1.0
2014-08-06,18.85,19.59,18.78,18.94,986000,18.85,19.59,18.78,18.94,986000,0.0,1.0
2014-08-07,18.85,19.45,18.65,19.25,812500,18.85,19.45,18.65,19.25,812500,0.0,1.0
2014-08-08,18.81,19.1199,18.6,18.83,465600,18.81,19.1199,18.6,18.83,465600,0.0,1.0
2014-08-11,19.41,19.78,19.0,19.05,1332200,19.41,19.78,19.0,19.05,1332200,0.0,1.0
2014-08-12,19.38,19.74,19.12,19.55,735300,19.38,19.74,19.12,19.55,735300,0.0,1.0
2014-08-13,20.08,20.15,19.4,19.42,1361800,20.08,20.15,19.4,19.42,1361800,0.0,1.0
2014-08-14,20.81,20.9,20.1,20.16,1500800,20.81,20.9,20.1,20.16,1500800,0.0,1.0
2014-08-15,20.38,21.23,20.22,21.0,1637900,20.38,21.23,20.22,21.0,1637900,0.0,1.0
2014-08-18,21.3,21.42,20.5805,20.86,1164000,21.3,21.42,20.5805,20.86,1164000,0.0,1.0
2014-08-19,21.59,22.02,21.4,21.43,1029300,21.59,22.02,21.4,21.43,1029300,0.0,1.0
2014-08-20,21.43,21.7,21.06,21.61,689400,21.43,21.7,21.06,21.61,689400,0.0,1.0
2014-08-21,21.19,21.603,20.3,21.45,1053900,21.19,21.603,20.3,21.45,1053900,0.0,1.0
2014-08-22,21.16,21.58,20.35,21.14,1059800,21.16,21.58,20.35,21.14,1059800,0.0,1.0
2014-08-25,21.15,21.5,20.8,21.17,858800,21.15,21.5,20.8,21.17,858800,0.0,1.0
2014-08-26,21.41,21.6,21.0401,21.08,733500,21.41,21.6,21.0401,21.08,733500,0.0,1.0
2014-08-27,22.47,22.74,21.63,21.68,2427300,22.47,22.74,21.63,21.68,2427300,0.0,1.0
2014-08-28,22.47,23.11,22.01,22.42,1285400,22.47,23.11,22.01,22.42,1285400,0.0,1.0
2014-08-29,23.11,23.15,22.24,22.7,1387100,23.11,23.15,22.24,22.7,1387100,0.0,1.0
2014-09-02,23.52,23.969,23.25,23.76,1992100,23.52,23.969,23.25,23.76,1992100,0.0,1.0
2014-09-03,23.15,23.89,22.56,23.84,1409600,23.15,23.89,22.56,23.84,1409600,0.0,1.0
2014-09-04,22.8,23.48,22.69,23.2,820300,22.8,23.48,22.69,23.2,820300,0.0,1.0
2014-09-05,22.83,23.0,22.25,22.8,908600,22.83,23.0,22.25,22.8,908600,0.0,1.0
2014-09-08,23.1,23.38,22.55,22.87,1122100,23.1,23.38,22.55,22.87,1122100,0.0,1.0
2014-09-09,22.86,23.38,22.71,23.1,766900,22.86,23.38,22.71,23.1,766900,0.0,1.0
2014-09-10,23.01,23.23,22.52,22.74,1120700,23.01,23.23,22.52,22.74,1120700,0.0,1.0
2014-09-11,21.31,22.9799,19.65,22.88,4770500,21.31,22.9799,19.65,22.88,4770500,0.0,1.0
2014-09-12,20.01,21.7471,20.0,21.53,1838000,20.01,21.7471,20.0,21.53,1838000,0.0,1.0
2014-09-15,18.36,20.0,18.28,19.7,2612600,18.36,20.0,18.28,19.7,2612600,0.0,1.0
2014-09-16,18.72,19.45,18.1501,18.35,1945500,18.72,19.45,18.1501,18.35,1945500,0.0,1.0
2014-09-17,16.83,19.06,16.75,18.5,3080700,16.83,19.06,16.75,18.5,3080700,0.0,1.0
2014-09-18,16.61,17.35,16.4,16.89,1991200,16.61,17.35,16.4,16.89,1991200,0.0,1.0
2014-09-19,15.97,16.79,15.64,16.69,3652600,15.97,16.79,15.64,16.69,3652600,0.0,1.0
2014-09-22,15.65,16.88,15.5799,15.97,1945400,15.65,16.88,15.5799,15.97,1945400,0.0,1.0
2014-09-23,15.63,16.19,15.33,15.62,1384300,15.63,16.19,15.33,15.62,1384300,0.0,1.0
2014-09-24,15.68,16.0,15.03,15.56,1416475,15.68,16.0,15.03,15.56,1416475,0.0,1.0
2014-09-25,15.05,15.8093,14.95,15.5,1124418,15.05,15.8093,14.95,15.5,1124418,0.0,1.0
2014-09-26,15.66,15.83,15.2,15.21,1099905,15.66,15.83,15.2,15.21,1099905,0.0,1.0
2014-09-29,14.91,15.5,14.68,15.16,1397732,14.91,15.5,14.68,15.16,1397732,0.0,1.0
2014-09-30,13.96,15.08,13.75,14.64,2107061,13.96,15.08,13.75,14.64,2107061,0.0,1.0
2014-10-01,13.47,14.32,13.39,13.99,1936021,13.47,14.32,13.39,13.99,1936021,0.0,1.0
2014-10-02,12.62,13.73,12.12,13.37,3204690,12.62,13.73,12.12,13.37,3204690,0.0,1.0
2014-10-03,13.25,13.45,12.43,12.85,1774700,13.25,13.45,12.43,12.85,1774700,0.0,1.0
2014-10-06,11.89,13.5,11.83,13.35,1983234,11.89,13.5,11.83,13.35,1983234,0.0,1.0
2014-10-07,11.435,12.07,11.33,11.74,1805526,11.435,12.07,11.33,11.74,1805526,0.0,1.0
2014-10-08,12.23,12.32,10.85,11.42,2454009,12.23,12.32,10.85,11.42,2454009,0.0,1.0
2014-10-09,11.65,12.23,11.5,12.23,2282068,11.65,12.23,11.5,12.23,2282068,0.0,1.0
2014-10-10,10.87,11.96,10.725,11.65,1681889,10.87,11.96,10.725,11.65,1681889,0.0,1.0
2014-10-13,10.26,11.25,10.1746,10.88,2094098,10.26,11.25,10.1746,10.88,2094098,0.0,1.0
2014-10-14,9.86,10.71,9.69,10.58,1986515,9.86,10.71,9.69,10.58,1986515,0.0,1.0
2014-10-15,10.48,10.7,9.1,9.63,2740131,10.48,10.7,9.1,9.63,2740131,0.0,1.0
2014-10-16,11.62,11.88,10.0,10.15,2707253,11.62,11.88,10.0,10.15,2707253,0.0,1.0
2014-10-17,11.11,12.97,11.085,11.85,2852951,11.11,12.97,11.085,11.85,2852951,0.0,1.0
2014-10-20,11.55,12.11,11.05,11.11,1399305,11.55,12.11,11.05,11.11,1399305,0.0,1.0
2014-10-21,11.55,12.1,11.37,11.71,1455006,11.55,12.1,11.37,11.71,1455006,0.0,1.0
2014-10-22,12.33,12.98,11.4169,11.59,2514859,12.33,12.98,11.4169,11.59,2514859,0.0,1.0
2014-10-23,12.26,13.2499,12.13,12.65,1766072,12.26,13.2499,12.13,12.65,1766072,0.0,1.0
2014-10-24,11.73,12.3485,11.45,12.19,1604375,11.73,12.3485,11.45,12.19,1604375,0.0,1.0
2014-10-27,11.26,11.64,10.76,11.54,1284367,11.26,11.64,10.76,11.54,1284367,0.0,1.0
2014-10-28,12.16,12.2,11.3,11.4,1387496,12.16,12.2,11.3,11.4,1387496,0.0,1.0
2014-10-29,12.78,13.21,12.14,12.48,3057989,12.78,13.21,12.14,12.48,3057989,0.0,1.0
2014-10-30,12.705,12.99,10.41,12.15,4482498,12.705,12.99,10.41,12.15,4482498,0.0,1.0
2014-10-31,14.11,14.24,12.36,13.0,2345438,14.11,14.24,12.36,13.0,2345438,0.0,1.0
2014-11-03,13.81,14.773,13.46,14.2,2133886,13.81,14.773,13.46,14.2,2133886,0.0,1.0
2014-11-04,13.14,14.15,12.92,13.61,1693688,13.14,14.15,12.92,13.61,1693688,0.0,1.0
2014-11-05,13.95,14.34,13.29,13.3,1369428,13.95,14.34,13.29,13.3,1369428,0.0,1.0
2014-11-06,14.44,14.59,13.7,13.76,1437749,14.44,14.59,13.7,13.76,1437749,0.0,1.0
2014-11-07,14.84,14.98,14.245,14.41,1621530,14.84,14.98,14.245,14.41,1621530,0.0,1.0
2014-11-10,14.17,15.1864,14.06,14.91,1275222,14.17,15.1864,14.06,14.91,1275222,0.0,1.0
2014-11-11,14.22,14.33,13.77,14.17,1166370,14.22,14.33,13.77,14.17,1166370,0.0,1.0
2014-11-12,14.23,14.49,13.84,14.09,857225,14.23,14.49,13.84,14.09,857225,0.0,1.0
2014-11-13,13.51,14.364,13.15,14.24,1488106,13.51,14.364,13.15,14.24,1488106,0.0,1.0
2014-11-14,13.65,13.96,13.29,13.53,1404077,13.65,13.96,13.29,13.53,1404077,0.0,1.0
2014-11-17,14.62,14.84,13.31,13.65,1855863,14.62,14.84,13.31,13.65,1855863,0.0,1.0
2014-11-18,15.13,15.57,14.62,14.62,1806092,15.13,15.57,14.62,14.62,1806092,0.0,1.0
2014-11-19,14.58,15.43,14.4,15.16,1287318,14.58,15.43,14.4,15.16,1287318,0.0,1.0
2014-11-20,14.18,14.73,13.8,14.38,1726286,14.18,14.73,13.8,14.38,1726286,0.0,1.0
2014-11-21,13.92,14.85,13.54,14.45,2297546,13.92,14.85,13.54,14.45,2297546,0.0,1.0
2014-11-24,14.11,14.27,13.62,13.85,819821,14.11,14.27,13.62,13.85,819821,0.0,1.0
2014-11-25,13.9,14.5088,13.75,14.13,985222,13.9,14.5088,13.75,14.13,985222,0.0,1.0
2014-11-26,13.37,14.04,13.33,13.85,939604,13.37,14.04,13.33,13.85,939604,0.0,1.0
2014-11-28,11.63,13.16,11.3,13.04,1970122,11.63,13.16,11.3,13.04,1970122,0.0,1.0
2014-12-01,11.92,11.95,11.32,11.63,2060237,11.92,11.95,11.32,11.63,2060237,0.0,1.0
2014-12-02,11.99,12.49,11.83,11.89,1326752,11.99,12.49,11.83,11.89,1326752,0.0,1.0
2014-12-03,12.75,12.99,11.79,12.02,1688342,12.75,12.99,11.79,12.02,1688342,0.0,1.0
2014-12-04,12.37,12.93,12.21,12.77,1068133,12.37,12.93,12.21,12.77,1068133,0.0,1.0
2014-12-05,12.33,12.62,12.1,12.39,936872,12.33,12.62,12.1,12.39,936872,0.0,1.0
2014-12-08,11.05,12.44,10.79,12.23,1801069,11.05,12.44,10.79,12.23,1801069,0.0,1.0
2014-12-09,11.62,11.7,10.55,10.87,1426032,11.62,11.7,10.55,10.87,1426032,0.0,1.0
2014-12-10,10.59,11.5,10.5,11.5,1762770,10.59,11.5,10.5,11.5,1762770,0.0,1.0
2014-12-11,10.64,11.13,10.5,10.59,1478076,10.64,11.13,10.5,10.59,1478076,0.0,1.0
2014-12-12,10.17,10.69,10.04,10.5,1328294,10.17,10.69,10.04,10.5,1328294,0.0,1.0
2014-12-15,9.41,10.61,9.28,10.31,1726249,9.41,10.61,9.28,10.31,1726249,0.0,1.0
2014-12-16,9.69,10.32,9.12,9.29,2318505,9.69,10.32,9.12,9.29,2318505,0.0,1.0
2014-12-17,10.66,10.98,9.62,9.62,1422423,10.66,10.98,9.62,9.62,1422423,0.0,1.0
2014-12-18,10.36,11.2,10.07,10.98,1267150,10.36,11.2,10.07,10.98,1267150,0.0,1.0
2014-12-19,10.88,11.09,10.4496,10.55,2264444,10.88,11.09,10.4496,10.55,2264444,0.0,1.0
2014-12-22,10.91,11.27,10.68,10.92,776105,10.91,11.27,10.68,10.92,776105,0.0,1.0
2014-12-23,10.78,11.1672,10.66,10.97,535255,10.78,11.1672,10.66,10.97,535255,0.0,1.0
2014-12-24,11.15,11.24,10.76,10.78,351291,11.15,11.24,10.76,10.78,351291,0.0,1.0
2014-12-26,11.13,11.42,11.04,11.09,355043,11.13,11.42,11.04,11.09,355043,0.0,1.0
2014-12-29,11.23,11.7466,10.99,11.12,667052,11.23,11.7466,10.99,11.12,667052,0.0,1.0
2014-12-30,10.71,11.4,10.69,11.14,619851,10.71,11.4,10.69,11.14,619851,0.0,1.0
2014-12-31,10.33,11.34,10.1,11.25,1848020,10.33,11.34,10.1,11.25,1848020,0.0,1.0
2015-01-02,10.94,10.99,10.33,10.37,959644,10.94,10.99,10.33,10.37,959644,0.0,1.0
2015-01-05,10.1,11.39,9.99,11.39,1494294,10.1,11.39,9.99,11.39,1494294,0.0,1.0
2015-01-06,8.72,10.16,8.601,10.12,2395277,8.72,10.16,8.601,10.12,2395277,0.0,1.0
2015-01-07,9.1,9.26,8.855,8.87,1328569,9.1,9.26,8.855,8.87,1328569,0.0,1.0
2015-01-08,9.0,9.25,8.83,9.18,1455730,9.0,9.25,8.83,9.18,1455730,0.0,1.0
2015-01-09,9.47,9.6199,8.98,9.01,1059046,9.47,9.6199,8.98,9.01,1059046,0.0,1.0
2015-01-12,8.43,9.55,8.03,9.41,2336572,8.43,9.55,8.03,9.41,2336572,0.0,1.0
2015-01-13,8.61,9.0,8.22,8.45,1109471,8.61,9.0,8.22,8.45,1109471,0.0,1.0
2015-01-14,7.89,8.71,7.58,8.6,1852758,7.89,8.71,7.58,8.6,1852758,0.0,1.0
2015-01-15,7.58,8.18,7.53,7.99,1113987,7.58,8.18,7.53,7.99,1113987,0.0,1.0
2015-01-16,8.12,8.185,7.5101,7.6,1522363,8.12,8.185,7.5101,7.6,1522363,0.0,1.0
2015-01-20,8.25,8.29,7.78,8.1,1495045,8.25,8.29,7.78,8.1,1495045,0.0,1.0
2015-01-21,8.15,8.6065,8.01,8.29,995129,8.15,8.6065,8.01,8.29,995129,0.0,1.0
2015-01-22,8.9,8.99,8.06,8.17,1847572,8.9,8.99,8.06,8.17,1847572,0.0,1.0
2015-01-23,8.98,9.19,8.64,8.85,944041,8.98,9.19,8.64,8.85,944041,0.0,1.0
2015-01-26,9.34,9.38,8.67,8.95,947799,9.34,9.38,8.67,8.95,947799,0.0,1.0
2015-01-27,9.26,9.38,8.9,9.12,621465,9.26,9.38,8.9,9.12,621465,0.0,1.0
2015-01-28,8.97,9.36,8.9401,9.29,830276,8.97,9.36,8.9401,9.29,830276,0.0,1.0
2015-01-29,8.65,9.11,8.32,8.95,1002945,8.65,9.11,8.32,8.95,1002945,0.0,1.0
2015-01-30,8.59,8.87,8.39,8.57,799588,8.59,8.87,8.39,8.57,799588,0.0,1.0
2015-02-02,9.09,9.2,8.56,8.68,1088542,9.09,9.2,8.56,8.68,1088542,0.0,1.0
2015-02-03,9.49,9.65,9.16,9.18,1251613,9.49,9.65,9.16,9.18,1251613,0.0,1.0
2015-02-04,8.97,9.55,8.78,9.36,1295287,8.97,9.55,8.78,9.36,1295287,0.0,1.0
2015-02-05,9.74,9.92,9.08,9.08,1379632,9.74,9.92,9.08,9.08,1379632,0.0,1.0
2015-02-06,9.81,10.22,9.65,9.81,865248,9.81,10.22,9.65,9.81,865248,0.0,1.0
2015-02-09,9.83,10.24,9.8,9.86,683888,9.83,10.24,9.8,9.86,683888,0.0,1.0
2015-02-10,9.42,9.9999,9.18,9.9,1156857,9.42,9.9999,9.18,9.9,1156857,0.0,1.0
2015-02-11,9.43,9.79,9.07,9.3,815937,9.43,9.79,9.07,9.3,815937,0.0,1.0
2015-02-12,9.67,9.89,9.456,9.59,611632,9.67,9.89,9.456,9.59,611632,0.0,1.0
2015-02-13,9.82,9.91,9.59,9.86,543104,9.82,9.91,9.59,9.86,543104,0.0,1.0
2015-02-17,9.79,9.95,9.4699,9.95,735930,9.79,9.95,9.4699,9.95,735930,0.0,1.0
2015-02-18,9.44,9.84,9.35,9.69,816651,9.44,9.84,9.35,9.69,816651,0.0,1.0
2015-02-19,9.99,10.24,9.2107,9.25,1118132,9.99,10.24,9.2107,9.25,1118132,0.0,1.0
2015-02-20,9.73,10.1099,9.6,9.92,686389,9.73,10.1099,9.6,9.92,686389,0.0,1.0
2015-02-23,9.29,9.91,9.2,9.91,920491,9.29,9.91,9.2,9.91,920491,0.0,1.0
2015-02-24,9.14,9.39,8.95,9.39,900561,9.14,9.39,8.95,9.39,900561,0.0,1.0
2015-02-25,8.77,9.23,8.69,9.08,1151745,8.77,9.23,8.69,9.08,1151745,0.0,1.0
2015-02-26,8.94,9.04,8.67,8.84,825675,8.94,9.04,8.67,8.84,825675,0.0,1.0
2015-02-27,9.18,9.33,8.88,8.99,631266,9.18,9.33,8.88,8.99,631266,0.0,1.0
2015-03-02,9.4,9.4,9.09,9.18,730536,9.4,9.4,9.09,9.18,730536,0.0,1.0
2015-03-03,9.16,9.53,8.92,9.31,855660,9.16,9.53,8.92,9.31,855660,0.0,1.0
2015-03-04,9.33,9.41,9.0101,9.12,1414312,9.33,9.41,9.0101,9.12,1414312,0.0,1.0
2015-03-05,11.75,12.16,10.33,10.45,9990169,11.75,12.16,10.33,10.45,9990169,0.0,1.0
2015-03-06,11.33,12.05,10.9,11.8,3163487,11.33,12.05,10.9,11.8,3163487,0.0,1.0
2015-03-09,11.25,11.655,10.9501,11.43,1391338,11.25,11.655,10.9501,11.43,1391338,0.0,1.0
2015-03-10,10.4,11.0,10.325,10.98,1341268,10.4,11.0,10.325,10.98,1341268,0.0,1.0
2015-03-11,10.7,10.9078,10.26,10.4,917715,10.7,10.9078,10.26,10.4,917715,0.0,1.0
2015-03-12,10.05,10.8399,10.015,10.76,999088,10.05,10.8399,10.015,10.76,999088,0.0,1.0
2015-03-13,10.29,10.3,9.72,10.0,1045838,10.29,10.3,9.72,10.0,1045838,0.0,1.0
2015-03-16,10.45,10.565,9.9164,10.28,1400025,10.45,10.565,9.9164,10.28,1400025,0.0,1.0
2015-03-17,10.2,10.65,10.13,10.44,698370,10.2,10.65,10.13,10.44,698370,0.0,1.0
2015-03-18,10.56,10.75,10.07,10.09,690964,10.56,10.75,10.07,10.09,690964,0.0,1.0
2015-03-19,10.5,10.79,10.3,10.4,479442,10.5,10.79,10.3,10.4,479442,0.0,1.0
2015-03-20,10.77,11.07,10.47,10.52,961736,10.77,11.07,10.47,10.52,961736,0.0,1.0
2015-03-23,10.84,11.0799,10.7334,10.74,675855,10.84,11.0799,10.7334,10.74,675855,0.0,1.0
2015-03-24,10.78,10.98,10.55,10.86,415845,10.78,10.98,10.55,10.86,415845,0.0,1.0
2015-03-25,10.61,10.96,10.6,10.81,459573,10.61,10.96,10.6,10.81,459573,0.0,1.0
2015-03-26,10.56,11.119,10.41,10.7,787153,10.56,11.119,10.41,10.7,787153,0.0,1.0
2015-03-27,10.34,10.56,10.11,10.54,651356,10.34,10.56,10.11,10.54,651356,0.0,1.0
2015-03-30,10.65,10.715,10.31,10.42,581042,10.65,10.715,10.31,10.42,581042,0.0,1.0
2015-03-31,10.79,10.94,10.3599,10.53,761477,10.79,10.94,10.3599,10.53,761477,0.0,1.0
2015-04-01,11.15,11.32,10.65,10.78,830473,11.15,11.32,10.65,10.78,830473,0.0,1.0
2015-04-02,10.95,11.43,10.75,11.17,852118,10.95,11.43,10.75,11.17,852118,0.0,1.0
2015-04-06,11.43,11.5,10.83,10.91,886764,11.43,11.5,10.83,10.91,886764,0.0,1.0
2015-04-07,11.54,11.87,11.24,11.42,1131916,11.54,11.87,11.24,11.42,1131916,0.0,1.0
2015-04-08,11.51,11.74,11.4,11.6,739091,11.51,11.74,11.4,11.6,739091,0.0,1.0
2015-04-09,11.45,11.63,11.22,11.51,792314,11.45,11.63,11.22,11.51,792314,0.0,1.0
2015-04-10,11.74,11.95,11.47,11.47,572445,11.74,11.95,11.47,11.47,572445,0.0,1.0
2015-04-13,11.52,11.931,11.44,11.81,708548,11.52,11.931,11.44,11.81,708548,0.0,1.0
2015-04-14,11.31,11.7199,10.9,11.58,866793,11.31,11.7199,10.9,11.58,866793,0.0,1.0
2015-04-15,11.78,12.12,11.18,11.36,1419382,11.78,12.12,11.18,11.36,1419382,0.0,1.0
2015-04-16,12.23,12.64,11.62,11.68,1317236,12.23,12.64,11.62,11.68,1317236,0.0,1.0
2015-04-17,12.12,12.27,11.8,12.11,1201044,12.12,12.27,11.8,12.11,1201044,0.0,1.0
2015-04-20,12.39,12.62,12.05,12.21,1166307,12.39,12.62,12.05,12.21,1166307,0.0,1.0
2015-04-21,12.55,12.68,12.15,12.42,1162362,12.55,12.68,12.15,12.42,1162362,0.0,1.0
2015-04-22,12.25,12.55,12.0,12.55,1183229,12.25,12.55,12.0,12.55,1183229,0.0,1.0
2015-04-23,12.44,12.49,11.8,12.24,957329,12.44,12.49,11.8,12.24,957329,0.0,1.0
2015-04-24,12.03,12.39,11.62,12.3,1228519,12.03,12.39,11.62,12.3,1228519,0.0,1.0
2015-04-27,11.86,12.35,11.8,12.13,867502,11.86,12.35,11.8,12.13,867502,0.0,1.0
2015-04-28,11.97,12.26,11.63,11.8,882285,11.97,12.26,11.63,11.8,882285,0.0,1.0
2015-04-29,12.13,12.55,11.52,11.65,1001842,12.13,12.55,11.52,11.65,1001842,0.0,1.0
2015-04-30,11.96,12.18,11.78,12.0,645779,11.96,12.18,11.78,12.0,645779,0.0,1.0
2015-05-01,12.23,12.3,11.88,12.0,554050,12.23,12.3,11.88,12.0,554050,0.0,1.0
2015-05-04,12.15,12.53,12.13,12.46,640540,12.15,12.53,12.13,12.46,640540,0.0,1.0
2015-05-05,11.9,12.44,11.805,12.17,608886,11.9,12.44,11.805,12.17,608886,0.0,1.0
2015-05-06,12.03,12.2,11.68,12.03,674024,12.03,12.2,11.68,12.03,674024,0.0,1.0
2015-05-07,11.97,12.04,11.55,12.0,849690,11.97,12.04,11.55,12.0,849690,0.0,1.0
2015-05-08,12.07,12.29,11.75,12.07,895899,12.07,12.29,11.75,12.07,895899,0.0,1.0
2015-05-11,11.83,12.24,11.72,12.06,1535109,11.83,12.24,11.72,12.06,1535109,0.0,1.0
2015-05-12,12.15,12.4,10.87,11.09,2965345,12.15,12.4,10.87,11.09,2965345,0.0,1.0
2015-05-13,13.4,13.7,12.2,12.3,3130248,13.4,13.7,12.2,12.3,3130248,0.0,1.0
2015-05-14,12.93,13.37,12.745,13.37,1385743,12.93,13.37,12.745,13.37,1385743,0.0,1.0
2015-05-15,12.94,13.1,12.6669,12.87,825544,12.94,13.1,12.6669,12.87,825544,0.0,1.0
2015-05-18,12.84,13.15,12.67,12.85,769342,12.84,13.15,12.67,12.85,769342,0.0,1.0
2015-05-19,12.62,12.91,12.3,12.75,1061673,12.62,12.91,12.3,12.75,1061673,0.0,1.0
2015-05-20,12.03,12.7,12.02,12.62,1006952,12.03,12.7,12.02,12.62,1006952,0.0,1.0
2015-05-21,12.05,12.46,11.88,12.05,949192,12.05,12.46,11.88,12.05,949192,0.0,1.0
2015-05-22,12.07,12.1,11.75,12.07,623110,12.07,12.1,11.75,12.07,623110,0.0,1.0
2015-05-26,11.78,12.02,11.48,11.91,614050,11.78,12.02,11.48,11.91,614050,0.0,1.0
2015-05-27,12.01,12.03,11.62,11.76,896248,12.01,12.03,11.62,11.76,896248,0.0,1.0
2015-05-28,11.77,12.13,11.62,12.02,676967,11.77,12.13,11.62,12.02,676967,0.0,1.0
2015-05-29,11.51,12.54,11.36,11.8,2173520,11.51,12.54,11.36,11.8,2173520,0.0,1.0
2015-06-01,11.02,11.79,11.0,11.6,1244511,11.02,11.79,11.0,11.6,1244511,0.0,1.0
2015-06-02,10.98,11.15,10.55,11.01,1089701,10.98,11.15,10.55,11.01,1089701,0.0,1.0
2015-06-03,10.63,11.15,10.6,11.01,707645,10.63,11.15,10.6,11.01,707645,0.0,1.0
2015-06-04,10.55,10.62,10.36,10.57,599168,10.55,10.62,10.36,10.57,599168,0.0,1.0
2015-06-05,11.01,11.1699,10.46,10.52,752384,11.01,11.1699,10.46,10.52,752384,0.0,1.0
2015-06-08,10.76,11.12,10.6228,10.99,518233,10.76,11.12,10.6228,10.99,518233,0.0,1.0
2015-06-09,10.77,10.91,10.64,10.83,353467,10.77,10.91,10.64,10.83,353467,0.0,1.0
2015-06-10,10.76,11.07,10.73,10.9,666576,10.76,11.07,10.73,10.9,666576,0.0,1.0
2015-06-11,10.87,11.19,10.77,10.84,718694,10.87,11.19,10.77,10.84,718694,0.0,1.0
2015-06-12,10.94,11.11,10.84,10.9,402940,10.94,11.11,10.84,10.9,402940,0.0,1.0
2015-06-15,10.84,10.97,10.736,10.85,521091,10.84,10.97,10.736,10.85,521091,0.0,1.0
2015-06-16,10.85,11.0,10.72,10.89,513601,10.85,11.0,10.72,10.89,513601,0.0,1.0
2015-06-17,10.85,11.25,10.65,10.9,690743,10.85,11.25,10.65,10.9,690743,0.0,1.0
2015-06-18,10.58,11.0,10.5,10.91,613898,10.58,11.0,10.5,10.91,613898,0.0,1.0
2015-06-19,10.75,10.85,10.53,10.53,529701,10.75,10.85,10.53,10.53,529701,0.0,1.0
2015-06-22,10.3,10.8299,10.27,10.72,758559,10.3,10.8299,10.27,10.72,758559,0.0,1.0
2015-06-23,10.38,10.5,9.93,10.35,1210565,10.38,10.5,9.93,10.35,1210565,0.0,1.0
2015-06-24,10.06,10.348,10.05,10.33,469337,10.06,10.348,10.05,10.33,469337,0.0,1.0
2015-06-25,10.17,10.4,10.08,10.1,616361,10.17,10.4,10.08,10.1,616361,0.0,1.0
2015-06-26,10.26,10.53,10.15,10.18,845749,10.26,10.53,10.15,10.18,845749,0.0,1.0
2015-06-29,9.93,10.25,9.9,10.15,662369,9.93,10.25,9.9,10.15,662369,0.0,1.0
2015-06-30,10.32,10.36,9.97,10.03,817244,10.32,10.36,9.97,10.03,817244,0.0,1.0
2015-07-01,9.83,10.45,9.83,10.37,877956,9.83,10.45,9.83,10.37,877956,0.0,1.0
2015-07-02,10.06,10.19,9.88,9.88,546645,10.06,10.19,9.88,9.88,546645,0.0,1.0
2015-07-06,9.73,10.04,9.62,9.84,638860,9.73,10.04,9.62,9.84,638860,0.0,1.0
2015-07-07,9.79,9.97,9.45,9.71,838605,9.79,9.97,9.45,9.71,838605,0.0,1.0
2015-07-08,9.29,9.91,9.21,9.75,948186,9.29,9.91,9.21,9.75,948186,0.0,1.0
2015-07-09,9.72,9.9,9.43,9.46,937559,9.72,9.9,9.43,9.46,937559,0.0,1.0
2015-07-10,9.35,9.85,9.33,9.85,862365,9.35,9.85,9.33,9.85,862365,0.0,1.0
2015-07-13,9.48,9.62,9.32,9.39,607319,9.48,9.62,9.32,9.39,607319,0.0,1.0
2015-07-14,9.75,9.83,9.44,9.51,683655,9.75,9.83,9.44,9.51,683655,0.0,1.0
2015-07-15,9.42,9.79,9.32,9.66,568798,9.42,9.79,9.32,9.66,568798,0.0,1.0
2015-07-16,9.2,9.606,9.19,9.5,604183,9.2,9.606,9.19,9.5,604183,0.0,1.0
2015-07-17,9.0,9.37,8.98,9.21,890193,9.0,9.37,8.98,9.21,890193,0.0,1.0
2015-07-20,8.92,9.075,8.6846,9.0,1016988,8.92,9.075,8.6846,9.0,1016988,0.0,1.0
2015-07-21,8.64,9.16,8.57,8.91,921648,8.64,9.16,8.57,8.91,921648,0.0,1.0
2015-07-22,7.8,8.61,7.74,8.61,1555638,7.8,8.61,7.74,8.61,1555638,0.0,1.0
2015-07-23,7.69,8.12,7.55,7.8,2181424,7.69,8.12,7.55,7.8,2181424,0.0,1.0
2015-07-24,7.33,7.81,7.11,7.76,1795532,7.33,7.81,7.11,7.76,1795532,0.0,1.0
2015-07-27,7.56,8.1,7.05,7.09,1543842,7.56,8.1,7.05,7.09,1543842,0.0,1.0
2015-07-28,7.53,7.8,7.26,7.58,833406,7.53,7.8,7.26,7.58,833406,0.0,1.0
2015-07-29,7.98,8.01,7.42,7.56,1063713,7.98,8.01,7.42,7.56,1063713,0.0,1.0
2015-07-30,7.93,8.2636,7.73,7.83,1243887,7.93,8.2636,7.73,7.83,1243887,0.0,1.0
2015-07-31,7.38,7.87,7.32,7.85,1516563,7.38,7.87,7.32,7.85,1516563,0.0,1.0
2015-08-03,7.26,7.505,7.05,7.34,1021793,7.26,7.505,7.05,7.34,1021793,0.0,1.0
2015-08-04,7.51,7.52,7.17,7.19,738288,7.51,7.52,7.17,7.19,738288,0.0,1.0
2015-08-05,7.45,7.76,7.36,7.59,1047904,7.45,7.76,7.36,7.59,1047904,0.0,1.0
2015-08-06,7.72,7.85,7.26,7.42,773698,7.72,7.85,7.26,7.42,773698,0.0,1.0
2015-08-07,7.29,7.94,7.25,7.74,676158,7.29,7.94,7.25,7.74,676158,0.0,1.0
2015-08-10,7.89,7.94,7.36,7.4,856093,7.89,7.94,7.36,7.4,856093,0.0,1.0
2015-08-11,7.69,7.79,7.41,7.68,907555,7.69,7.79,7.41,7.68,907555,0.0,1.0
2015-08-12,7.84,7.94,7.5,7.59,867728,7.84,7.94,7.5,7.59,867728,0.0,1.0
2015-08-13,7.76,7.92,7.605,7.81,654856,7.76,7.92,7.605,7.81,654856,0.0,1.0
2015-08-14,7.74,7.95,7.65,7.76,611825,7.74,7.95,7.65,7.76,611825,0.0,1.0
2015-08-17,7.68,7.75,7.52,7.73,561536,7.68,7.75,7.52,7.73,561536,0.0,1.0
2015-08-18,7.64,7.68,7.43,7.67,734242,7.64,7.68,7.43,7.67,734242,0.0,1.0
2015-08-19,7.54,7.69,7.36,7.6,635622,7.54,7.69,7.36,7.6,635622,0.0,1.0
2015-08-20,7.03,7.578,7.01,7.46,701230,7.03,7.578,7.01,7.46,701230,0.0,1.0
2015-08-21,6.95,7.14,6.81,6.89,1075201,6.95,7.14,6.81,6.89,1075201,0.0,1.0
2015-08-24,6.57,7.12,6.25,6.58,907001,6.57,7.12,6.25,6.58,907001,0.0,1.0
2015-08-25,6.31,6.99,6.251,6.83,808325,6.31,6.99,6.251,6.83,808325,0.0,1.0
2015-08-26,6.22,6.45,6.11,6.45,870493,6.22,6.45,6.11,6.45,870493,0.0,1.0
2015-08-27,6.95,7.11,6.26,6.34,975391,6.95,7.11,6.26,6.34,975391,0.0,1.0
2015-08-28,7.12,7.33,6.88,6.95,694190,7.12,7.33,6.88,6.95,694190,0.0,1.0
2015-08-31,7.08,7.18,6.74,7.06,741475,7.08,7.18,6.74,7.06,741475,0.0,1.0
2015-09-01,6.55,7.13,6.5,6.93,1080712,6.55,7.13,6.5,6.93,1080712,0.0,1.0
2015-09-02,6.56,6.75,6.42,6.6,1451472,6.56,6.75,6.42,6.6,1451472,0.0,1.0
2015-09-03,6.61,6.85,6.53,6.62,1184730,6.61,6.85,6.53,6.62,1184730,0.0,1.0
2015-09-04,6.46,6.62,6.39,6.49,1066647,6.46,6.62,6.39,6.49,1066647,0.0,1.0
2015-09-08,6.91,6.96,6.48,6.55,979212,6.91,6.96,6.48,6.55,979212,0.0,1.0
2015-09-09,7.23,7.42,6.91,6.92,1541189,7.23,7.42,6.91,6.92,1541189,0.0,1.0
2015-09-10,7.19,7.37,6.9788,7.25,1371898,7.19,7.37,6.9788,7.25,1371898,0.0,1.0
2015-09-11,6.86,7.2,6.83,7.12,791296,6.86,7.2,6.83,7.12,791296,0.0,1.0
2015-09-14,6.5,6.91,6.49,6.87,757410,6.5,6.91,6.49,6.87,757410,0.0,1.0
2015-09-15,6.86,7.0,6.51,6.51,731497,6.86,7.0,6.51,6.51,731497,0.0,1.0
2015-09-16,7.01,7.09,6.83,6.88,595118,7.01,7.09,6.83,6.88,595118,0.0,1.0
2015-09-17,6.96,7.23,6.86,6.96,751332,6.96,7.23,6.86,6.96,751332,0.0,1.0
2015-09-18,6.88,6.885,6.67,6.83,1213470,6.88,6.885,6.67,6.83,1213470,0.0,1.0
2015-09-21,7.03,7.27,6.84,6.87,796491,7.03,7.27,6.84,6.87,796491,0.0,1.0
2015-09-22,7.04,7.0936,6.82,6.91,555641,7.04,7.0936,6.82,6.91,555641,0.0,1.0
2015-09-23,6.91,7.2,6.88,7.08,669868,6.91,7.2,6.88,7.08,669868,0.0,1.0
2015-09-24,6.84,6.91,6.68,6.83,506334,6.84,6.91,6.68,6.83,506334,0.0,1.0
2015-09-25,6.77,6.98,6.63,6.9,661948,6.77,6.98,6.63,6.9,661948,0.0,1.0
2015-09-28,6.34,6.72,6.175,6.68,833667,6.34,6.72,6.175,6.68,833667,0.0,1.0
2015-09-29,6.23,6.47,6.195,6.41,564039,6.23,6.47,6.195,6.41,564039,0.0,1.0
2015-09-30,6.49,6.515,6.26,6.26,540609,6.49,6.515,6.26,6.26,540609,0.0,1.0
2015-10-01,6.34,6.68,6.22,6.56,463993,6.34,6.68,6.22,6.56,463993,0.0,1.0
2015-10-02,6.69,6.73,6.25,6.25,605100,6.69,6.73,6.25,6.25,605100,0.0,1.0
2015-10-05,6.93,6.98,6.74,6.75,559442,6.93,6.98,6.74,6.75,559442,0.0,1.0
2015-10-06,7.01,7.17,6.8776,6.95,839542,7.01,7.17,6.8776,6.95,839542,0.0,1.0
2015-10-07,7.32,7.64,7.1,7.15,1440582,7.32,7.64,7.1,7.15,1440582,0.0,1.0
2015-10-08,7.14,7.28,6.96,7.18,912039,7.14,7.28,6.96,7.18,912039,0.0,1.0
2015-10-09,7.05,7.23,6.905,7.14,675098,7.05,7.23,6.905,7.14,675098,0.0,1.0
2015-10-12,6.73,7.05,6.63,7.02,843000,6.73,7.05,6.63,7.02,843000,0.0,1.0
2015-10-13,6.3,6.73,6.28,6.72,1036329,6.3,6.73,6.28,6.72,1036329,0.0,1.0
2015-10-14,6.42,6.59,6.2695,6.32,637309,6.42,6.59,6.2695,6.32,637309,0.0,1.0
2015-10-15,6.6,6.61,6.23,6.35,584675,6.6,6.61,6.23,6.35,584675,0.0,1.0
2015-10-16,6.45,6.64,6.32,6.64,497188,6.45,6.64,6.32,6.64,497188,0.0,1.0
2015-10-19,6.42,6.59,6.3,6.32,417275,6.42,6.59,6.3,6.32,417275,0.0,1.0
2015-10-20,6.58,6.67,6.36,6.38,501569,6.58,6.67,6.36,6.38,501569,0.0,1.0
2015-10-21,6.32,6.64,6.24,6.57,636210,6.32,6.64,6.24,6.57,636210,0.0,1.0
2015-10-22,6.0,6.47,5.92,6.34,1002691,6.0,6.47,5.92,6.34,1002691,0.0,1.0
2015-10-23,6.11,6.13,5.66,5.97,1225287,6.11,6.13,5.66,5.97,1225287,0.0,1.0
2015-10-26,5.68,6.1,5.62,6.09,660842,5.68,6.1,5.62,6.09,660842,0.0,1.0
2015-10-27,5.61,5.785,5.45,5.62,764295,5.61,5.785,5.45,5.62,764295,0.0,1.0
2015-10-28,5.95,6.0985,5.61,5.65,903224,5.95,6.0985,5.61,5.65,903224,0.0,1.0
2015-10-29,5.82,6.098,5.76,5.8,627552,5.82,6.098,5.76,5.8,627552,0.0,1.0
2015-10-30,6.01,6.12,5.775,5.89,596253,6.01,6.12,5.775,5.89,596253,0.0,1.0
2015-11-02,6.12,6.24,5.86,5.93,876145,6.12,6.24,5.86,5.93,876145,0.0,1.0
2015-11-03,6.47,6.51,6.075,6.2,1023500,6.47,6.51,6.075,6.2,1023500,0.0,1.0
2015-11-04,5.96,6.63,5.83,6.47,1244815,5.96,6.63,5.83,6.47,1244815,0.0,1.0
2015-11-05,5.8,6.03,5.34,5.43,1426969,5.8,6.03,5.34,5.43,1426969,0.0,1.0
2015-11-06,5.26,5.69,5.21,5.51,1717730,5.26,5.69,5.21,5.51,1717730,0.0,1.0
2015-11-09,4.91,5.25,4.81,5.23,1675765,4.91,5.25,4.81,5.23,1675765,0.0,1.0
2015-11-10,4.51,4.89,4.465,4.89,1753961,4.51,4.89,4.465,4.89,1753961,0.0,1.0
2015-11-11,4.25,4.52,4.21,4.51,1326823,4.25,4.52,4.21,4.51,1326823,0.0,1.0
2015-11-12,4.89,4.91,4.27,4.63,1961045,4.89,4.91,4.27,4.63,1961045,0.0,1.0
2015-11-13,4.46,4.96,4.41,4.93,1618658,4.46,4.96,4.41,4.93,1618658,0.0,1.0
2015-11-16,4.24,4.587,4.155,4.41,1480141,4.24,4.587,4.155,4.41,1480141,0.0,1.0
2015-11-17,3.93,4.37,3.92,4.32,1378960,3.93,4.37,3.92,4.32,1378960,0.0,1.0
2015-11-18,4.15,4.24,3.84,3.93,1579711,4.15,4.24,3.84,3.93,1579711,0.0,1.0
2015-11-19,3.93,4.3115,3.87,4.29,1067524,3.93,4.3115,3.87,4.29,1067524,0.0,1.0
2015-11-20,3.86,4.0201,3.8466,3.96,910576,3.86,4.0201,3.8466,3.96,910576,0.0,1.0
2015-11-23,3.83,3.96,3.74,3.81,828483,3.83,3.96,3.74,3.81,828483,0.0,1.0
2015-11-24,4.03,4.05,3.83,3.83,1401410,4.03,4.05,3.83,3.83,1401410,0.0,1.0
2015-11-25,4.305,4.43,4.09,4.17,1130875,4.305,4.43,4.09,4.17,1130875,0.0,1.0
2015-11-27,4.12,4.3199,4.045,4.29,469222,4.12,4.3199,4.045,4.29,469222,0.0,1.0
2015-11-30,4.99,5.12,4.126,4.15,2789394,4.99,5.12,4.126,4.15,2789394,0.0,1.0
2015-12-01,4.9,5.18,4.62,5.05,2464502,4.9,5.18,4.62,5.05,2464502,0.0,1.0
2015-12-02,4.74,5.01,4.61,4.81,1174625,4.74,5.01,4.61,4.81,1174625,0.0,1.0
2015-12-03,4.59,4.87,4.5,4.83,857308,4.59,4.87,4.5,4.83,857308,0.0,1.0
2015-12-04,4.59,4.72,4.5064,4.55,535175,4.59,4.72,4.5064,4.55,535175,0.0,1.0
2015-12-07,4.2,4.54,4.12,4.54,1360834,4.2,4.54,4.12,4.54,1360834,0.0,1.0
2015-12-08,4.21,4.3,4.02,4.11,464279,4.21,4.3,4.02,4.11,464279,0.0,1.0
2015-12-09,4.31,4.71,4.24,4.28,1179035,4.31,4.71,4.24,4.28,1179035,0.0,1.0
2015-12-10,4.52,4.55,4.22,4.29,867324,4.52,4.55,4.22,4.29,867324,0.0,1.0
2015-12-11,4.15,4.48,4.13,4.46,1019721,4.15,4.48,4.13,4.46,1019721,0.0,1.0
2015-12-14,4.13,4.15,3.96,4.1,1006644,4.13,4.15,3.96,4.1,1006644,0.0,1.0
2015-12-15,4.24,4.37,4.08,4.21,961222,4.24,4.37,4.08,4.21,961222,0.0,1.0
2015-12-16,4.47,4.6111,4.17,4.21,907643,4.47,4.6111,4.17,4.21,907643,0.0,1.0
2015-12-17,4.44,4.58,4.24,4.5,687754,4.44,4.58,4.24,4.5,687754,0.0,1.0
2015-12-18,4.31,4.53,4.2,4.45,821889,4.31,4.53,4.2,4.45,821889,0.0,1.0
2015-12-21,4.5,4.63,4.18,4.35,894847,4.5,4.63,4.18,4.35,894847,0.0,1.0
2015-12-22,4.54,4.63,4.32,4.51,577247,4.54,4.63,4.32,4.51,577247,0.0,1.0
2015-12-23,4.81,4.8699,4.59,4.61,747629,4.81,4.8699,4.59,4.61,747629,0.0,1.0
2015-12-24,4.78,4.86,4.7,4.83,258635,4.78,4.86,4.7,4.83,258635,0.0,1.0
2015-12-28,4.59,4.76,4.52,4.67,621416,4.59,4.76,4.52,4.67,621416,0.0,1.0
2015-12-29,4.64,4.73,4.54,4.63,366728,4.64,4.73,4.54,4.63,366728,0.0,1.0
2015-12-30,4.59,4.72,4.53,4.56,321969,4.59,4.72,4.53,4.56,321969,0.0,1.0
2015-12-31,4.78,4.82,4.5,4.56,559933,4.78,4.82,4.5,4.56,559933,0.0,1.0
2016-01-04,4.85,4.9,4.61,4.7,747357,4.85,4.9,4.61,4.7,747357,0.0,1.0
2016-01-05,4.52,4.92,4.52,4.87,577350,4.52,4.92,4.52,4.87,577350,0.0,1.0
2016-01-06,4.29,4.46,4.28,4.41,526103,4.29,4.46,4.28,4.41,526103,0.0,1.0
2016-01-07,3.91,4.24,3.9,4.17,858117,3.91,4.24,3.9,4.17,858117,0.0,1.0
2016-01-08,3.81,4.04,3.81,3.91,671803,3.81,4.04,3.81,3.91,671803,0.0,1.0
2016-01-11,3.36,3.92,3.18,3.8,1238389,3.36,3.92,3.18,3.8,1238389,0.0,1.0
2016-01-12,3.19,3.435,3.03,3.39,1154394,3.19,3.435,3.03,3.39,1154394,0.0,1.0
2016-01-13,3.26,3.45,3.105,3.21,1305224,3.26,3.45,3.105,3.21,1305224,0.0,1.0
2016-01-14,3.34,3.55,3.145,3.25,2587890,3.34,3.55,3.145,3.25,2587890,0.0,1.0
2016-01-15,3.44,3.52,3.1125,3.23,988506,3.44,3.52,3.1125,3.23,988506,0.0,1.0
2016-01-19,3.11,3.5,2.93,3.48,1353426,3.11,3.5,2.93,3.48,1353426,0.0,1.0
2016-01-20,2.8,2.95,2.41,2.94,2150712,2.8,2.95,2.41,2.94,2150712,0.0,1.0
2016-01-21,2.95,3.025,2.75,2.82,963038,2.95,3.025,2.75,2.82,963038,0.0,1.0
2016-01-22,3.15,3.2,2.905,3.04,1017903,3.15,3.2,2.905,3.04,1017903,0.0,1.0
2016-01-25,2.95,3.18,2.91,3.15,685179,2.95,3.18,2.91,3.15,685179,0.0,1.0
2016-01-26,3.09,3.12,2.965,3.01,825703,3.09,3.12,2.965,3.01,825703,0.0,1.0
2016-01-27,3.1,3.23,3.015,3.04,722667,3.1,3.23,3.015,3.04,722667,0.0,1.0
2016-01-28,3.11,3.31,3.075,3.2,653284,3.11,3.31,3.075,3.2,653284,0.0,1.0
2016-01-29,3.49,3.54,3.09,3.09,914909,3.49,3.54,3.09,3.09,914909,0.0,1.0
2016-02-01,3.38,3.49,3.26,3.41,812185,3.38,3.49,3.26,3.41,812185,0.0,1.0
2016-02-02,3.21,3.31,3.14,3.28,1547847,3.21,3.31,3.14,3.28,1547847,0.0,1.0
2016-02-03,3.4,3.43,3.08,3.31,474539,3.4,3.43,3.08,3.31,474539,0.0,1.0
2016-02-04,3.64,3.6899,3.37,3.37,475643,3.64,3.6899,3.37,3.37,475643,0.0,1.0
2016-02-05,3.54,3.76,3.49,3.56,568150,3.54,3.76,3.49,3.56,568150,0.0,1.0
2016-02-08,3.36,3.47,3.265,3.44,557740,3.36,3.47,3.265,3.44,557740,0.0,1.0
2016-02-09,3.15,3.305,3.075,3.27,412392,3.15,3.305,3.075,3.27,412392,0.0,1.0
2016-02-10,3.14,3.32,3.06,3.12,519367,3.14,3.32,3.06,3.12,519367,0.0,1.0
2016-02-11,3.24,3.27,2.87,3.08,914130,3.24,3.27,2.87,3.08,914130,0.0,1.0
2016-02-12,3.22,3.445,3.15,3.32,814267,3.22,3.445,3.15,3.32,814267,0.0,1.0
2016-02-16,3.48,3.5,3.18,3.25,490277,3.48,3.5,3.18,3.25,490277,0.0,1.0
2016-02-17,3.68,3.705,3.505,3.53,574935,3.68,3.705,3.505,3.53,574935,0.0,1.0
2016-02-18,3.39,3.75,3.37,3.71,509287,3.39,3.75,3.37,3.71,509287,0.0,1.0
2016-02-19,3.37,3.39,3.239,3.33,277779,3.37,3.39,3.239,3.33,277779,0.0,1.0
2016-02-22,3.57,3.59,3.3707,3.43,372925,3.57,3.59,3.3707,3.43,372925,0.0,1.0
2016-02-23,3.46,3.56,3.335,3.56,327906,3.46,3.56,3.335,3.56,327906,0.0,1.0
2016-02-24,3.69,3.7,3.26,3.35,420767,3.69,3.7,3.26,3.35,420767,0.0,1.0
2016-02-25,3.42,3.69,3.355,3.62,404163,3.42,3.69,3.355,3.62,404163,0.0,1.0
2016-02-26,3.8,3.85,3.47,3.5,740807,3.8,3.85,3.47,3.5,740807,0.0,1.0
2016-02-29,3.94,4.12,3.8,3.83,872142,3.94,4.12,3.8,3.83,872142,0.0,1.0
2016-03-01,4.07,4.27,3.94,4.04,1018975,4.07,4.27,3.94,4.04,1018975,0.0,1.0
2016-03-02,4.13,4.28,3.93,4.16,585108,4.13,4.28,3.93,4.16,585108,0.0,1.0
2016-03-03,4.46,4.5,4.0501,4.08,613331,4.46,4.5,4.0501,4.08,613331,0.0,1.0
2016-03-04,4.57,4.94,4.41,4.56,973450,4.57,4.94,4.41,4.56,973450,0.0,1.0
2016-03-07,4.71,4.74,4.48,4.63,682643,4.71,4.74,4.48,4.63,682643,0.0,1.0
2016-03-08,4.255,4.74,4.22,4.7,718441,4.255,4.74,4.22,4.7,718441,0.0,1.0
2016-03-09,4.21,4.5199,4.18,4.33,604926,4.21,4.5199,4.18,4.33,604926,0.0,1.0
2016-03-10,5.46,5.59,4.73,4.9,4434863,5.46,5.59,4.73,4.9,4434863,0.0,1.0
2016-03-11,5.34,5.845,5.07,5.54,2412261,5.34,5.845,5.07,5.54,2412261,0.0,1.0
2016-03-14,5.2,5.44,4.91,5.34,877598,5.2,5.44,4.91,5.34,877598,0.0,1.0
2016-03-15,5.0,5.21,4.73,5.07,817688,5.0,5.21,4.73,5.07,817688,0.0,1.0
2016-03-16,5.09,5.5,4.915,5.01,758925,5.09,5.5,4.915,5.01,758925,0.0,1.0
2016-03-17,5.27,5.4401,5.05,5.15,758543,5.27,5.4401,5.05,5.15,758543,0.0,1.0
2016-03-18,5.07,5.6499,5.05,5.35,1901821,5.07,5.6499,5.05,5.35,1901821,0.0,1.0
2016-03-21,5.19,5.35,5.0,5.02,713177,5.19,5.35,5.0,5.02,713177,0.0,1.0
2016-03-22,5.07,5.156,4.95,5.09,572084,5.07,5.156,4.95,5.09,572084,0.0,1.0
2016-03-23,4.64,5.0,4.52,4.99,644264,4.64,5.0,4.52,4.99,644264,0.0,1.0
2016-03-24,4.61,4.705,4.365,4.52,359296,4.61,4.705,4.365,4.52,359296,0.0,1.0
2016-03-28,4.59,4.75,4.45,4.61,353396,4.59,4.75,4.45,4.61,353396,0.0,1.0
2016-03-29,4.53,4.63,4.33,4.52,514721,4.53,4.63,4.33,4.52,514721,0.0,1.0
2016-03-30,4.5,4.6699,4.415,4.57,512933,4.5,4.6699,4.415,4.57,512933,0.0,1.0
2016-03-31,4.68,4.7,4.44,4.47,915344,4.68,4.7,4.44,4.47,915344,0.0,1.0
2016-04-01,4.4,4.57,4.32,4.57,604350,4.4,4.57,4.32,4.57,604350,0.0,1.0
2016-04-04,4.01,4.44,3.94,4.35,1098942,4.01,4.44,3.94,4.35,1098942,0.0,1.0
2016-04-05,3.92,4.1,3.92,3.99,493129,3.92,4.1,3.92,3.99,493129,0.0,1.0
2016-04-06,4.0,4.04,3.67,3.96,860299,4.0,4.04,3.67,3.96,860299,0.0,1.0
2016-04-07,3.97,4.07,3.89,3.99,685707,3.97,4.07,3.89,3.99,685707,0.0,1.0
2016-04-08,3.92,4.31,3.85,4.06,824256,3.92,4.31,3.85,4.06,824256,0.0,1.0
2016-04-11,4.0,4.21,3.905,3.98,632357,4.0,4.21,3.905,3.98,632357,0.0,1.0
2016-04-12,4.24,4.33,3.95,4.02,762297,4.24,4.33,3.95,4.02,762297,0.0,1.0
2016-04-13,4.5,4.65,4.22,4.22,881617,4.5,4.65,4.22,4.22,881617,0.0,1.0
2016-04-14,4.45,4.58,4.34,4.51,451433,4.45,4.58,4.34,4.51,451433,0.0,1.0
2016-04-15,4.45,4.51,4.35,4.4,443074,4.45,4.51,4.35,4.4,443074,0.0,1.0
2016-04-18,4.56,4.68,4.29,4.32,542839,4.56,4.68,4.29,4.32,542839,0.0,1.0
2016-04-19,4.54,4.63,4.4001,4.5,532088,4.54,4.63,4.4001,4.5,532088,0.0,1.0
2016-04-20,4.67,4.76,4.49,4.51,713074,4.67,4.76,4.49,4.51,713074,0.0,1.0
2016-04-21,4.8,4.81,4.56,4.71,598103,4.8,4.81,4.56,4.71,598103,0.0,1.0
2016-04-22,4.91,5.09,4.77,4.85,658155,4.91,5.09,4.77,4.85,658155,0.0,1.0
2016-04-25,4.87,4.94,4.743,4.94,378955,4.87,4.94,4.743,4.94,378955,0.0,1.0
2016-04-26,4.88,4.99,4.82,4.88,271412,4.88,4.99,4.82,4.88,271412,0.0,1.0
2016-04-27,5.1,5.12,4.838,4.92,477663,5.1,5.12,4.838,4.92,477663,0.0,1.0
2016-04-28,4.91,5.222,4.87,5.07,398479,4.91,5.222,4.87,5.07,398479,0.0,1.0
2016-04-29,4.73,5.011,4.6,4.92,560167,4.73,5.011,4.6,4.92,560167,0.0,1.0
2016-05-02,4.52,4.72,4.48,4.72,507115,4.52,4.72,4.48,4.72,507115,0.0,1.0
2016-05-03,4.28,4.42,4.0669,4.42,526925,4.28,4.42,4.0669,4.42,526925,0.0,1.0
2016-05-04,4.26,4.4899,4.145,4.3,460849,4.26,4.4899,4.145,4.3,460849,0.0,1.0
2016-05-05,4.37,4.38,3.74,3.8,885827,4.37,4.38,3.74,3.8,885827,0.0,1.0
2016-05-06,4.64,4.67,4.19,4.31,739552,4.64,4.67,4.19,4.31,739552,0.0,1.0
2016-05-09,4.25,4.65,4.23,4.64,990064,4.25,4.65,4.23,4.64,990064,0.0,1.0
2016-05-10,4.45,4.61,4.25,4.25,537358,4.45,4.61,4.25,4.25,537358,0.0,1.0
2016-05-11,4.43,4.8,4.34,4.45,506829,4.43,4.8,4.34,4.45,506829,0.0,1.0
2016-05-12,4.29,4.56,4.215,4.48,495960,4.29,4.56,4.215,4.48,495960,0.0,1.0
2016-05-13,4.14,4.399,4.105,4.26,361460,4.14,4.399,4.105,4.26,361460,0.0,1.0
2016-05-16,4.21,4.39,4.16,4.24,411624,4.21,4.39,4.16,4.24,411624,0.0,1.0
2016-05-17,4.12,4.34,4.09,4.21,394753,4.12,4.34,4.09,4.21,394753,0.0,1.0
2016-05-18,4.33,4.37,4.11,4.14,539439,4.33,4.37,4.11,4.14,539439,0.0,1.0
2016-05-19,4.53,4.63,4.28,4.28,664516,4.53,4.63,4.28,4.28,664516,0.0,1.0
2016-05-20,4.69,4.73,4.54,4.56,332667,4.69,4.73,4.54,4.56,332667,0.0,1.0
2016-05-23,4.65,4.7299,4.55,4.65,281287,4.65,4.7299,4.55,4.65,281287,0.0,1.0
2016-05-24,5.01,5.05,4.76,4.76,1115305,5.01,5.05,4.76,4.76,1115305,0.0,1.0
2016-05-25,6.04,6.07,5.07,5.11,2431964,6.04,6.07,5.07,5.11,2431964,0.0,1.0
2016-05-26,5.79,6.3768,5.73,6.08,2200456,5.79,6.3768,5.73,6.08,2200456,0.0,1.0
2016-05-27,6.07,6.15,5.6301,5.77,575296,6.07,6.15,5.6301,5.77,575296,0.0,1.0
2016-05-31,6.33,6.48,6.08,6.09,1197200,6.33,6.48,6.08,6.09,1197200,0.0,1.0
2016-06-01,6.47,6.5801,6.21,6.28,858719,6.47,6.5801,6.21,6.28,858719,0.0,1.0
2016-06-02,6.5,6.76,6.31,6.4,870918,6.5,6.76,6.31,6.4,870918,0.0,1.0
2016-06-03,6.46,6.5756,6.32,6.53,410627,6.46,6.5756,6.32,6.53,410627,0.0,1.0
2016-06-06,6.45,6.5301,6.32,6.49,660460,6.45,6.5301,6.32,6.49,660460,0.0,1.0
2016-06-07,6.37,6.49,6.23,6.49,535509,6.37,6.49,6.23,6.49,535509,0.0,1.0
2016-06-08,6.32,6.49,6.28,6.4,525491,6.32,6.49,6.28,6.4,525491,0.0,1.0
2016-06-09,6.01,6.27,5.8501,6.27,718020,6.01,6.27,5.8501,6.27,718020,0.0,1.0
2016-06-10,5.74,5.95,5.67,5.92,598914,5.74,5.95,5.67,5.92,598914,0.0,1.0
2016-06-13,5.57,5.83,5.51,5.65,480797,5.57,5.83,5.51,5.65,480797,0.0,1.0
2016-06-14,5.49,5.69,5.41,5.49,393521,5.49,5.69,5.41,5.49,393521,0.0,1.0
2016-06-15,5.47,5.655,5.31,5.47,372264,5.47,5.655,5.31,5.47,372264,0.0,1.0
2016-06-16,5.44,5.48,5.28,5.42,247958,5.44,5.48,5.28,5.42,247958,0.0,1.0
2016-06-17,5.56,5.7299,5.39,5.48,591434,5.56,5.7299,5.39,5.48,591434,0.0,1.0
2016-06-20,5.37,5.9,5.34,5.63,563181,5.37,5.9,5.34,5.63,563181,0.0,1.0
2016-06-21,5.3,5.3921,5.13,5.36,330059,5.3,5.3921,5.13,5.36,330059,0.0,1.0
2016-06-22,5.27,5.37,5.21,5.32,293407,5.27,5.37,5.21,5.32,293407,0.0,1.0
2016-06-23,5.4,5.4501,5.28,5.35,383226,5.4,5.4501,5.28,5.35,383226,0.0,1.0
2016-06-24,5.15,5.2,4.9341,5.11,787500,5.15,5.2,4.9341,5.11,787500,0.0,1.0
2016-06-27,4.68,5.05,4.64,5.05,642904,4.68,5.05,4.64,5.05,642904,0.0,1.0
2016-06-28,4.88,5.0299,4.77,4.77,469594,4.88,5.0299,4.77,4.77,469594,0.0,1.0
2016-06-29,5.04,5.09,4.9,4.97,642232,5.04,5.09,4.9,4.97,642232,0.0,1.0
2016-06-30,5.45,5.5,4.9,5.03,1275040,5.45,5.5,4.9,5.03,1275040,0.0,1.0
2016-07-01,5.96,6.1,5.43,5.44,1223488,5.96,6.1,5.43,5.44,1223488,0.0,1.0
2016-07-05,5.62,5.96,5.53,5.86,729971,5.62,5.96,5.53,5.86,729971,0.0,1.0
2016-07-06,5.78,5.85,5.37,5.61,630476,5.78,5.85,5.37,5.61,630476,0.0,1.0
2016-07-07,5.59,5.97,5.48,5.84,638880,5.59,5.97,5.48,5.84,638880,0.0,1.0
2016-07-08,5.69,5.77,5.51,5.67,441620,5.69,5.77,5.51,5.67,441620,0.0,1.0
2016-07-11,5.76,5.91,5.6464,5.7,411960,5.76,5.91,5.6464,5.7,411960,0.0,1.0
2016-07-12,6.1,6.1811,5.87,5.9,694921,6.1,6.1811,5.87,5.9,694921,0.0,1.0
2016-07-13,6.09,6.2,5.91,6.08,531958,6.09,6.2,5.91,6.08,531958,0.0,1.0
2016-07-14,5.95,6.19,5.87,6.19,605694,5.95,6.19,5.87,6.19,605694,0.0,1.0
2016-07-15,5.96,6.02,5.86,6.01,357994,5.96,6.02,5.86,6.01,357994,0.0,1.0
2016-07-18,6.11,6.16,5.81,5.92,456366,6.11,6.16,5.81,5.92,456366,0.0,1.0
2016-07-19,6.1,6.13,6.03,6.07,339562,6.1,6.13,6.03,6.07,339562,0.0,1.0
2016-07-20,6.03,6.18,5.9515,6.08,592977,6.03,6.18,5.9515,6.08,592977,0.0,1.0
2016-07-21,5.84,6.1,5.791,6.04,605709,5.84,6.1,5.791,6.04,605709,0.0,1.0
2016-07-22,5.88,5.98,5.77,5.84,287774,5.88,5.98,5.77,5.84,287774,0.0,1.0
2016-07-25,5.76,5.9,5.72,5.81,386043,5.76,5.9,5.72,5.81,386043,0.0,1.0
2016-07-26,6.28,6.28,5.72,5.79,966800,6.28,6.28,5.72,5.79,966800,0.0,1.0
2016-07-27,6.45,6.53,6.245,6.31,1005331,6.45,6.53,6.245,6.31,1005331,0.0,1.0
2016-07-28,6.78,7.5,6.55,7.45,2576839,6.78,7.5,6.55,7.45,2576839,0.0,1.0
2016-07-29,6.83,6.95,6.51,6.76,965865,6.83,6.95,6.51,6.76,965865,0.0,1.0
2016-08-01,6.6,6.8,6.42,6.8,711028,6.6,6.8,6.42,6.8,711028,0.0,1.0
2016-08-02,6.34,6.7,6.28,6.68,902702,6.34,6.7,6.28,6.68,902702,0.0,1.0
2016-08-03,6.4,6.48,6.14,6.35,871344,6.4,6.48,6.14,6.35,871344,0.0,1.0
2016-08-04,6.49,6.55,6.2616,6.38,774459,6.49,6.55,6.2616,6.38,774459,0.0,1.0
2016-08-05,6.58,6.68,6.49,6.53,626148,6.58,6.68,6.49,6.53,626148,0.0,1.0
2016-08-08,6.83,6.99,6.6,6.6,726545,6.83,6.99,6.6,6.6,726545,0.0,1.0
2016-08-09,6.82,6.92,6.75,6.85,543599,6.82,6.92,6.75,6.85,543599,0.0,1.0
2016-08-10,6.71,6.919,6.63,6.9,498800,6.71,6.919,6.63,6.9,498800,0.0,1.0
2016-08-11,6.65,6.75,6.625,6.73,385809,6.65,6.75,6.625,6.73,385809,0.0,1.0
2016-08-12,6.62,6.71,6.47,6.7,625140,6.62,6.71,6.47,6.7,625140,0.0,1.0
2016-08-15,6.8,6.83,6.68,6.68,749633,6.8,6.83,6.68,6.68,749633,0.0,1.0
2016-08-16,6.76,6.8,6.68,6.76,287432,6.76,6.8,6.68,6.76,287432,0.0,1.0
2016-08-17,6.69,6.87,6.56,6.72,505867,6.69,6.87,6.56,6.72,505867,0.0,1.0
2016-08-18,6.87,6.89,6.72,6.8,601447,6.87,6.89,6.72,6.8,601447,0.0,1.0
2016-08-19,6.82,6.99,6.71,6.84,747048,6.82,6.99,6.71,6.84,747048,0.0,1.0
2016-08-22,6.97,7.03,6.6,6.74,634656,6.97,7.03,6.6,6.74,634656,0.0,1.0
2016-08-23,7.16,7.21,6.97,6.98,865005,7.16,7.21,6.97,6.98,865005,0.0,1.0
2016-08-24,6.67,7.1654,6.62,7.09,970177,6.67,7.1654,6.62,7.09,970177,0.0,1.0
2016-08-25,6.71,6.78,6.62,6.62,606907,6.71,6.78,6.62,6.62,606907,0.0,1.0
2016-08-26,6.81,6.955,6.67,6.76,758521,6.81,6.955,6.67,6.76,758521,0.0,1.0
2016-08-29,6.82,7.005,6.7028,6.81,573670,6.82,7.005,6.7028,6.81,573670,0.0,1.0
2016-08-30,6.74,6.9,6.66,6.8,487048,6.74,6.9,6.66,6.8,487048,0.0,1.0
2016-08-31,6.46,6.78,6.42,6.7,764837,6.46,6.78,6.42,6.7,764837,0.0,1.0
2016-09-01,6.48,6.55,6.27,6.43,659545,6.48,6.55,6.27,6.43,659545,0.0,1.0
2016-09-02,6.58,6.635,6.48,6.56,462658,6.58,6.635,6.48,6.56,462658,0.0,1.0
2016-09-06,6.63,6.71,6.51,6.6,481142,6.63,6.71,6.51,6.6,481142,0.0,1.0
2016-09-07,6.64,7.23,6.63,7.23,578134,6.64,7.23,6.63,7.23,578134,0.0,1.0
2016-09-08,6.7,6.88,6.47,6.71,815102,6.7,6.88,6.47,6.71,815102,0.0,1.0
2016-09-09,6.45,6.68,6.437,6.61,467952,6.45,6.68,6.437,6.61,467952,0.0,1.0
2016-09-12,6.65,6.78,6.38,6.54,914105,6.65,6.78,6.38,6.54,914105,0.0,1.0
2016-09-13,6.35,6.69,6.2837,6.54,651839,6.35,6.69,6.2837,6.54,651839,0.0,1.0
2016-09-14,6.36,6.61,6.26,6.35,494436,6.36,6.61,6.26,6.35,494436,0.0,1.0
2016-09-15,6.36,6.45,6.31,6.39,449229,6.36,6.45,6.31,6.39,449229,0.0,1.0
2016-09-16,6.3,6.36,6.235,6.29,768908,6.3,6.36,6.235,6.29,768908,0.0,1.0
2016-09-19,6.39,6.49,6.1701,6.38,371689,6.39,6.49,6.1701,6.38,371689,0.0,1.0
2016-09-20,6.4,6.47,6.32,6.39,490650,6.4,6.47,6.32,6.39,490650,0.0,1.0
2016-09-21,6.53,6.6,6.42,6.47,390131,6.53,6.6,6.42,6.47,390131,0.0,1.0
2016-09-22,6.63,6.67,6.56,6.58,353364,6.63,6.67,6.56,6.58,353364,0.0,1.0
2016-09-23,6.56,6.69,6.51,6.58,230663,6.56,6.69,6.51,6.58,230663,0.0,1.0
2016-09-26,6.45,6.6,6.43,6.56,250423,6.45,6.6,6.43,6.56,250423,0.0,1.0
2016-09-27,6.52,6.53,6.34,6.41,319302,6.52,6.53,6.34,6.41,319302,0.0,1.0
2016-09-28,6.8,6.81,6.45,6.6,622622,6.8,6.81,6.45,6.6,622622,0.0,1.0
2016-09-29,6.69,6.92,6.62,6.86,527914,6.69,6.92,6.62,6.86,527914,0.0,1.0
2016-09-30,6.91,6.98,6.6,6.71,583800,6.91,6.98,6.6,6.71,583800,0.0,1.0
2016-10-03,6.78,6.96,6.735,6.94,366824,6.78,6.96,6.735,6.94,366824,0.0,1.0
2016-10-04,6.75,6.87,6.705,6.79,497847,6.75,6.87,6.705,6.79,497847,0.0,1.0
2016-10-05,7.06,7.14,6.75,6.8,1010724,7.06,7.14,6.75,6.8,1010724,0.0,1.0
2016-10-06,7.21,7.4199,6.96,7.0,817934,7.21,7.4199,6.96,7.0,817934,0.0,1.0
2016-10-07,7.16,7.25,7.03,7.25,389072,7.16,7.25,7.03,7.25,389072,0.0,1.0
2016-10-10,7.33,7.475,7.23,7.23,428047,7.33,7.475,7.23,7.23,428047,0.0,1.0
2016-10-11,7.18,7.41,7.11,7.34,324442,7.18,7.41,7.11,7.34,324442,0.0,1.0
2016-10-12,7.15,7.23,7.05,7.15,284037,7.15,7.23,7.05,7.15,284037,0.0,1.0
2016-10-13,7.12,7.22,6.99,7.1,314425,7.12,7.22,6.99,7.1,314425,0.0,1.0
2016-10-14,7.22,7.3,7.06,7.19,310404,7.22,7.3,7.06,7.19,310404,0.0,1.0
2016-10-17,7.25,7.4,7.15,7.15,190966,7.25,7.4,7.15,7.15,190966,0.0,1.0
2016-10-18,7.35,7.4,7.15,7.3,333720,7.35,7.4,7.15,7.3,333720,0.0,1.0
2016-10-19,7.4,7.624,7.34,7.4,471025,7.4,7.624,7.34,7.4,471025,0.0,1.0
2016-10-20,7.45,7.575,7.25,7.4,285741,7.45,7.575,7.25,7.4,285741,0.0,1.0
2016-10-21,7.45,7.45,7.25,7.35,206520,7.45,7.45,7.25,7.35,206520,0.0,1.0
2016-10-24,7.4,7.6,7.35,7.45,322686,7.4,7.6,7.35,7.45,322686,0.0,1.0
2016-10-25,7.5,7.7,7.36,7.4,361443,7.5,7.7,7.36,7.4,361443,0.0,1.0
2016-10-26,7.4,7.6,7.3,7.5,253610,7.4,7.6,7.3,7.5,253610,0.0,1.0
2016-10-27,7.5,7.6,7.4,7.45,253591,7.5,7.6,7.4,7.45,253591,0.0,1.0
2016-10-28,7.5,7.7,7.35,7.5,679788,7.5,7.7,7.35,7.5,679788,0.0,1.0
2016-10-31,7.45,7.55,7.35,7.5,391681,7.45,7.55,7.35,7.5,391681,0.0,1.0
2016-11-01,7.5,7.7,7.4,7.45,580846,7.5,7.7,7.4,7.45,580846,0.0,1.0
2016-11-02,7.5,7.6,7.4,7.4,500728,7.5,7.6,7.4,7.4,500728,0.0,1.0
2016-11-03,7.05,7.35,6.55,6.85,1895144,7.05,7.35,6.55,6.85,1895144,0.0,1.0
2016-11-04,7.25,7.3,6.9,7.05,535303,7.25,7.3,6.9,7.05,535303,0.0,1.0
2016-11-07,6.65,7.33,6.65,7.3,608909,6.65,7.33,6.65,7.3,608909,0.0,1.0
2016-11-08,6.9,7.15,6.55,6.7,496968,6.9,7.15,6.55,6.7,496968,0.0,1.0
2016-11-09,6.45,6.85,6.3,6.7,971736,6.45,6.85,6.3,6.7,971736,0.0,1.0
2016-11-10,6.35,6.7,6.25,6.45,1213675,6.35,6.7,6.25,6.45,1213675,0.0,1.0
2016-11-11,5.95,6.35,5.75,6.35,1440691,5.95,6.35,5.75,6.35,1440691,0.0,1.0
2016-11-14,6.25,6.3,5.9,6.0,618319,6.25,6.3,5.9,6.0,618319,0.0,1.0
2016-11-15,6.55,6.65,6.15,6.25,535059,6.55,6.65,6.15,6.25,535059,0.0,1.0
2016-11-16,6.7,6.7,6.4,6.6,423824,6.7,6.7,6.4,6.6,423824,0.0,1.0
2016-11-17,7.05,7.1,6.65,6.75,772646,7.05,7.1,6.65,6.75,772646,0.0,1.0
2016-11-18,7.25,7.3,6.905,7.1,443851,7.25,7.3,6.905,7.1,443851,0.0,1.0
2016-11-21,7.65,7.65,6.65,6.65,582639,7.65,7.65,6.65,6.65,582639,0.0,1.0
2016-11-22,7.75,7.85,7.55,7.65,536448,7.75,7.85,7.55,7.65,536448,0.0,1.0
2016-11-23,8.3,8.375,7.505,7.75,969912,8.3,8.375,7.505,7.75,969912,0.0,1.0
2016-11-25,8.5,8.725,8.25,8.35,591292,8.5,8.725,8.25,8.35,591292,0.0,1.0
2016-11-28,8.45,8.65,8.35,8.6,431799,8.45,8.65,8.35,8.6,431799,0.0,1.0
2016-11-29,8.5,8.55,7.8,8.35,784343,8.5,8.55,7.8,8.35,784343,0.0,1.0
2016-11-30,8.6,9.0,8.5,8.7,1071557,8.6,9.0,8.5,8.7,1071557,0.0,1.0
2016-12-01,8.85,8.85,8.65,8.7,609952,8.85,8.85,8.65,8.7,609952,0.0,1.0
2016-12-02,8.7,8.95,8.6,8.9,612924,8.7,8.95,8.6,8.9,612924,0.0,1.0
2016-12-05,8.75,8.95,8.55,8.8,669822,8.75,8.95,8.55,8.8,669822,0.0,1.0
2016-12-06,8.8,8.9,8.6,8.65,283504,8.8,8.9,8.6,8.65,283504,0.0,1.0
2016-12-07,8.95,9.1,8.75,8.8,448740,8.95,9.1,8.75,8.8,448740,0.0,1.0
2016-12-08,9.85,9.925,8.9,8.9,952661,9.85,9.925,8.9,8.9,952661,0.0,1.0
2016-12-09,9.6,10.0,9.35,9.95,621785,9.6,10.0,9.35,9.95,621785,0.0,1.0
2016-12-12,10.25,10.95,9.8599,9.9,1849008,10.25,10.95,9.8599,9.9,1849008,0.0,1.0
2016-12-13,9.65,9.85,9.4,9.6,1661235,9.65,9.85,9.4,9.6,1661235,0.0,1.0
2016-12-14,9.7,10.15,9.35,9.85,850544,9.7,10.15,9.35,9.85,850544,0.0,1.0
2016-12-15,9.75,10.0,9.6,9.7,458343,9.75,10.0,9.6,9.7,458343,0.0,1.0
2016-12-16,9.65,9.95,9.6,9.75,458890,9.65,9.95,9.6,9.75,458890,0.0,1.0
2016-12-19,9.85,9.95,9.55,9.7,425923,9.85,9.95,9.55,9.7,425923,0.0,1.0
2016-12-20,10.0,10.0,9.8,9.9,454238,10.0,10.0,9.8,9.9,454238,0.0,1.0
2016-12-21,10.15,10.25,9.85,9.95,318026,10.15,10.25,9.85,9.95,318026,0.0,1.0
2016-12-22,9.75,10.2,9.65,10.15,590800,9.75,10.2,9.65,10.15,590800,0.0,1.0
2016-12-23,9.8,9.85,9.35,9.85,255952,9.8,9.85,9.35,9.85,255952,0.0,1.0
2016-12-27,9.8,10.0,9.75,9.85,272574,9.8,10.0,9.75,9.85,272574,0.0,1.0
2016-12-28,9.5,9.8815,9.4,9.8,368344,9.5,9.8815,9.4,9.8,368344,0.0,1.0
2016-12-29,9.45,9.6,9.2,9.5,758177,9.45,9.6,9.2,9.5,758177,0.0,1.0
2016-12-30,9.5,9.6,9.2,9.35,787217,9.5,9.6,9.2,9.35,787217,0.0,1.0
2017-01-03,9.85,10.05,9.6354,9.65,534406,9.85,10.05,9.6354,9.65,534406,0.0,1.0
2017-01-04,9.75,9.95,9.65,9.85,513251,9.75,9.95,9.65,9.85,513251,0.0,1.0
2017-01-05,9.35,9.8,9.3,9.75,343107,9.35,9.8,9.3,9.75,343107,0.0,1.0
2017-01-06,9.1,9.375,8.85,9.35,711286,9.1,9.375,8.85,9.35,711286,0.0,1.0
2017-01-09,8.9,9.1,8.875,9.1,411654,8.9,9.1,8.875,9.1,411654,0.0,1.0
2017-01-10,8.8,9.025,8.7,8.85,398986,8.8,9.025,8.7,8.85,398986,0.0,1.0
2017-01-11,8.6,8.9,8.6,8.9,480159,8.6,8.9,8.6,8.9,480159,0.0,1.0
2017-01-12,8.45,8.8,8.4,8.7,336746,8.45,8.8,8.4,8.7,336746,0.0,1.0
2017-01-13,8.5,8.625,8.4,8.5,376936,8.5,8.625,8.4,8.5,376936,0.0,1.0
2017-01-17,8.15,8.525,8.05,8.5,581786,8.15,8.525,8.05,8.5,581786,0.0,1.0
2017-01-18,8.35,8.4845,8.0,8.15,638182,8.35,8.4845,8.0,8.15,638182,0.0,1.0
2017-01-19,8.1,8.45,8.05,8.45,318122,8.1,8.45,8.05,8.45,318122,0.0,1.0
2017-01-20,8.05,8.3,7.95,8.15,470488,8.05,8.3,7.95,8.15,470488,0.0,1.0
2017-01-23,8.05,8.325,7.829,8.0,622390,8.05,8.325,7.829,8.0,622390,0.0,1.0
2017-01-24,8.15,8.3,7.95,8.05,683831,8.15,8.3,7.95,8.05,683831,0.0,1.0
2017-01-25,7.5,8.345,7.4,8.2,1189109,7.5,8.345,7.4,8.2,1189109,0.0,1.0
2017-01-26,7.1,7.6,6.9,7.55,1465193,7.1,7.6,6.9,7.55,1465193,0.0,1.0
2017-01-27,7.0,7.325,7.0,7.15,568221,7.0,7.325,7.0,7.15,568221,0.0,1.0
2017-01-30,6.85,7.0,6.75,7.0,570335,6.85,7.0,6.75,7.0,570335,0.0,1.0
2017-01-31,7.1,7.2,6.8,6.9,522819,7.1,7.2,6.8,6.9,522819,0.0,1.0
2017-02-01,7.15,7.4,7.0,7.2,403358,7.15,7.4,7.0,7.2,403358,0.0,1.0
2017-02-02,7.05,7.3,6.95,7.15,451199,7.05,7.3,6.95,7.15,451199,0.0,1.0
2017-02-03,6.95,7.19,6.85,7.0,303721,6.95,7.19,6.85,7.0,303721,0.0,1.0
2017-02-06,6.85,7.0,6.85,7.0,277281,6.85,7.0,6.85,7.0,277281,0.0,1.0
2017-02-07,7.05,7.2,6.75,6.8,461119,7.05,7.2,6.75,6.8,461119,0.0,1.0
2017-02-08,7.25,7.3,6.85,7.05,629064,7.25,7.3,6.85,7.05,629064,0.0,1.0
2017-02-09,7.95,7.95,7.35,7.35,1072241,7.95,7.95,7.35,7.35,1072241,0.0,1.0
2017-02-10,7.65,8.05,7.55,7.95,568700,7.65,8.05,7.55,7.95,568700,0.0,1.0
2017-02-13,7.45,7.75,7.4,7.65,364209,7.45,7.75,7.4,7.65,364209,0.0,1.0
2017-02-14,7.75,7.8,7.35,7.5,422209,7.75,7.8,7.35,7.5,422209,0.0,1.0
2017-02-15,7.9,7.95,7.55,7.7,406248,7.9,7.95,7.55,7.7,406248,0.0,1.0
2017-02-16,7.95,8.05,7.8,7.85,442352,7.95,8.05,7.8,7.85,442352,0.0,1.0
2017-02-17,7.8,7.95,7.65,7.95,466926,7.8,7.95,7.65,7.95,466926,0.0,1.0
2017-02-21,7.65,8.0,7.6,7.95,356246,7.65,8.0,7.6,7.95,356246,0.0,1.0
2017-02-22,7.5,7.7,7.5,7.6,354767,7.5,7.7,7.5,7.6,354767,0.0,1.0
2017-02-23,7.55,7.65,7.4,7.55,248885,7.55,7.65,7.4,7.55,248885,0.0,1.0
2017-02-24,7.6,7.68,7.4,7.5,308897,7.6,7.68,7.4,7.5,308897,0.0,1.0
2017-02-27,7.6,7.83,7.55,7.6,319186,7.6,7.83,7.55,7.6,319186,0.0,1.0
2017-02-28,7.85,8.05,7.55,7.6,755999,7.85,8.05,7.55,7.6,755999,0.0,1.0
2017-03-01,8.35,8.4,7.93,7.95,694120,8.35,8.4,7.93,7.95,694120,0.0,1.0
2017-03-02,7.9,9.35,7.8,8.9,1620931,7.9,9.35,7.8,8.9,1620931,0.0,1.0
2017-03-03,7.65,8.35,7.65,7.9,528000,7.65,8.35,7.65,7.9,528000,0.0,1.0
2017-03-06,7.3,7.6,7.1,7.6,694173,7.3,7.6,7.1,7.6,694173,0.0,1.0
2017-03-07,7.35,7.5,7.25,7.35,437665,7.35,7.5,7.25,7.35,437665,0.0,1.0
2017-03-08,7.35,7.5,7.15,7.4,676386,7.35,7.5,7.15,7.4,676386,0.0,1.0
2017-03-09,7.2,7.38,7.0,7.35,784840,7.2,7.38,7.0,7.35,784840,0.0,1.0
2017-03-10,7.25,7.3,7.1,7.25,264111,7.25,7.3,7.1,7.25,264111,0.0,1.0
2017-03-13,7.2,7.35,7.15,7.25,329559,7.2,7.35,7.15,7.25,329559,0.0,1.0
2017-03-14,7.0,7.15,6.85,7.1,314991,7.0,7.15,6.85,7.1,314991,0.0,1.0
2017-03-15,6.75,7.1,6.6,7.0,1427613,6.75,7.1,6.6,7.0,1427613,0.0,1.0
2017-03-16,6.65,6.85,6.6,6.8,1060880,6.65,6.85,6.6,6.8,1060880,0.0,1.0
2017-03-17,6.8,6.88,6.5,6.6,2007226,6.8,6.88,6.5,6.6,2007226,0.0,1.0
2017-03-20,7.1,7.2,6.7,6.8,427918,7.1,7.2,6.7,6.8,427918,0.0,1.0
2017-03-21,7.1,7.58,7.1,7.2,758059,7.1,7.58,7.1,7.2,758059,0.0,1.0
2017-03-22,6.9,7.15,6.65,7.1,567025,6.9,7.15,6.65,7.1,567025,0.0,1.0
2017-03-23,6.8,7.13,6.75,6.9,462797,6.8,7.13,6.75,6.9,462797,0.0,1.0
2017-03-24,6.8,7.1,6.75,6.8,762168,6.8,7.1,6.75,6.8,762168,0.0,1.0
2017-03-27,6.8,6.9,6.7,6.7,569419,6.8,6.9,6.7,6.7,569419,0.0,1.0
2017-03-28,6.8,7.0,6.75,6.8,539717,6.8,7.0,6.75,6.8,539717,0.0,1.0
2017-03-29,7.15,7.2,6.75,6.8,644657,7.15,7.2,6.75,6.8,644657,0.0,1.0
2017-03-30,6.75,7.25,6.65,7.2,852023,6.75,7.25,6.65,7.2,852023,0.0,1.0
2017-03-31,6.85,7.05,6.6,6.8,1321992,6.85,7.05,6.6,6.8,1321992,0.0,1.0
2017-04-03,7.05,7.05,6.75,6.95,591877,7.05,7.05,6.75,6.95,591877,0.0,1.0
2017-04-04,7.05,7.15,6.8,7.05,613871,7.05,7.15,6.8,7.05,613871,0.0,1.0
2017-04-05,6.75,7.45,6.75,7.05,687736,6.75,7.45,6.75,7.05,687736,0.0,1.0
2017-04-06,7.05,7.2,6.75,6.75,483070,7.05,7.2,6.75,6.75,483070,0.0,1.0
2017-04-07,7.05,7.2,6.9,7.05,418739,7.05,7.2,6.9,7.05,418739,0.0,1.0
2017-04-10,6.9,7.2,6.85,7.1,557512,6.9,7.2,6.85,7.1,557512,0.0,1.0
2017-04-11,7.15,7.2,6.75,6.95,955969,7.15,7.2,6.75,6.95,955969,0.0,1.0
2017-04-12,6.95,7.2,6.95,7.15,396504,6.95,7.2,6.95,7.15,396504,0.0,1.0
2017-04-13,6.95,7.05,6.8,7.0,507866,6.95,7.05,6.8,7.0,507866,0.0,1.0
2017-04-17,6.8,7.0,6.6,7.0,961259,6.8,7.0,6.6,7.0,961259,0.0,1.0
2017-04-18,6.85,6.9,6.6,6.75,457445,6.85,6.9,6.6,6.75,457445,0.0,1.0
2017-04-19,6.85,6.95,6.75,6.85,517200,6.85,6.95,6.75,6.85,517200,0.0,1.0
2017-04-20,6.85,6.95,6.7,6.9,427149,6.85,6.95,6.7,6.9,427149,0.0,1.0
2017-04-21,6.75,6.9,6.7,6.8,351166,6.75,6.9,6.7,6.8,351166,0.0,1.0
2017-04-24,6.8,6.95,6.65,6.75,898898,6.8,6.95,6.65,6.75,898898,0.0,1.0
2017-04-25,6.7,6.9,6.65,6.85,1163417,6.7,6.9,6.65,6.85,1163417,0.0,1.0
2017-04-26,6.75,7.0,6.65,6.7,1348506,6.75,7.0,6.65,6.7,1348506,0.0,1.0
2017-04-27,6.65,6.75,6.5,6.7,1155158,6.65,6.75,6.5,6.7,1155158,0.0,1.0
2017-04-28,6.8,6.8,6.65,6.65,515907,6.8,6.8,6.65,6.65,515907,0.0,1.0
2017-05-01,6.8,6.9,6.7,6.75,612121,6.8,6.9,6.7,6.75,612121,0.0,1.0
2017-05-02,6.55,6.85,6.55,6.85,450336,6.55,6.85,6.55,6.85,450336,0.0,1.0
2017-05-03,6.5,6.7,6.45,6.55,408930,6.5,6.7,6.45,6.55,408930,0.0,1.0
2017-05-04,6.65,6.7,6.3,6.45,728016,6.65,6.7,6.3,6.45,728016,0.0,1.0
2017-05-05,6.9,6.95,6.45,6.65,862445,6.9,6.95,6.45,6.65,862445,0.0,1.0
2017-05-08,7.0,7.15,6.8,6.85,568827,7.0,7.15,6.8,6.85,568827,0.0,1.0
2017-05-09,7.0,7.25,6.85,7.05,715255,7.0,7.25,6.85,7.05,715255,0.0,1.0
2017-05-10,7.15,7.2,6.3,6.45,1481935,7.15,7.2,6.3,6.45,1481935,0.0,1.0
2017-05-11,7.1,7.25,6.95,7.2,849274,7.1,7.25,6.95,7.2,849274,0.0,1.0
2017-05-12,6.9,7.2,6.85,7.05,411417,6.9,7.2,6.85,7.05,411417,0.0,1.0
2017-05-15,6.8,7.15,6.8,6.9,682164,6.8,7.15,6.8,6.9,682164,0.0,1.0
2017-05-16,6.9,6.9,6.75,6.85,661035,6.9,6.9,6.75,6.85,661035,0.0,1.0
2017-05-17,6.3,6.8,6.25,6.8,852173,6.3,6.8,6.25,6.8,852173,0.0,1.0
2017-05-18,6.5,6.5,6.15,6.3,633939,6.5,6.5,6.15,6.3,633939,0.0,1.0
2017-05-19,6.33,6.55,6.3,6.5,445752,6.33,6.55,6.3,6.5,445752,0.0,1.0
2017-05-22,6.45,6.45,6.25,6.3,469074,6.45,6.45,6.25,6.3,469074,0.0,1.0
2017-05-23,6.35,6.5,6.15,6.4,1030797,6.35,6.5,6.15,6.4,1030797,0.0,1.0
2017-05-24,6.45,6.6,6.2,6.35,727638,6.45,6.6,6.2,6.35,727638,0.0,1.0
2017-05-25,6.3,6.5,6.25,6.5,620911,6.3,6.5,6.25,6.5,620911,0.0,1.0
2017-05-26,6.25,6.3,6.1,6.25,633583,6.25,6.3,6.1,6.25,633583,0.0,1.0
2017-05-30,5.95,6.3,5.9,6.2,653003,5.95,6.3,5.9,6.2,653003,0.0,1.0
2017-05-31,5.9,5.95,5.63,5.9,796112,5.9,5.95,5.63,5.9,796112,0.0,1.0
2017-06-01,6.1,6.15,5.8,5.9,484045,6.1,6.15,5.8,5.9,484045,0.0,1.0
2017-06-02,6.05,6.15,5.93,6.15,338286,6.05,6.15,5.93,6.15,338286,0.0,1.0
2017-06-05,5.9,6.05,5.85,6.05,493613,5.9,6.05,5.85,6.05,493613,0.0,1.0
2017-06-06,5.75,5.9,5.63,5.85,889599,5.75,5.9,5.63,5.85,889599,0.0,1.0
2017-06-07,5.85,5.95,5.65,5.75,828147,5.85,5.95,5.65,5.75,828147,0.0,1.0
2017-06-08,5.95,6.0,5.8,5.9,346482,5.95,6.0,5.8,5.9,346482,0.0,1.0
2017-06-09,6.05,6.15,5.85,5.9,363683,6.05,6.15,5.85,5.9,363683,0.0,1.0
2017-06-12,6.25,6.45,6.08,6.1,527396,6.25,6.45,6.08,6.1,527396,0.0,1.0
2017-06-13,6.4,6.4,6.05,6.25,501885,6.4,6.4,6.05,6.25,501885,0.0,1.0
2017-06-14,6.1,6.5,6.05,6.4,342193,6.1,6.5,6.05,6.4,342193,0.0,1.0
2017-06-15,6.0,6.2,5.95,6.05,359041,6.0,6.2,5.95,6.05,359041,0.0,1.0
2017-06-16,6.0,6.05,5.85,5.95,423733,6.0,6.05,5.85,5.95,423733,0.0,1.0
2017-06-19,6.0,6.1,5.9,6.0,225212,6.0,6.1,5.9,6.0,225212,0.0,1.0
2017-06-20,6.0,6.18,5.8,5.95,674368,6.0,6.18,5.8,5.95,674368,0.0,1.0
2017-06-21,5.8,6.15,5.7,5.95,834097,5.8,6.15,5.7,5.95,834097,0.0,1.0
2017-06-22,5.85,6.03,5.8,5.85,350687,5.85,6.03,5.8,5.85,350687,0.0,1.0
2017-06-23,6.0,6.05,5.75,5.85,1679867,6.0,6.05,5.75,5.85,1679867,0.0,1.0
2017-06-26,6.2,6.2,5.95,6.05,452410,6.2,6.2,5.95,6.05,452410,0.0,1.0
2017-06-27,6.25,6.7,6.1,6.7,734143,6.25,6.7,6.1,6.7,734143,0.0,1.0
2017-06-28,6.25,6.4,6.1,6.25,841419,6.25,6.4,6.1,6.25,841419,0.0,1.0
2017-06-29,6.2,6.25,6.1,6.2,412813,6.2,6.25,6.1,6.2,412813,0.0,1.0
2017-06-30,6.25,6.3,6.1,6.2,373320,6.25,6.3,6.1,6.2,373320,0.0,1.0
2017-07-03,6.3,6.35,6.15,6.2,216682,6.3,6.35,6.15,6.2,216682,0.0,1.0
2017-07-05,6.3,6.4,6.05,6.25,634550,6.3,6.4,6.05,6.25,634550,0.0,1.0
2017-07-06,6.35,6.5,6.225,6.3,912939,6.35,6.5,6.225,6.3,912939,0.0,1.0
2017-07-07,6.35,6.4,6.2,6.4,864724,6.35,6.4,6.2,6.4,864724,0.0,1.0
2017-07-10,6.15,6.4,6.1,6.3,630787,6.15,6.4,6.1,6.3,630787,0.0,1.0
2017-07-11,6.3,6.4,5.95,6.1,560143,6.3,6.4,5.95,6.1,560143,0.0,1.0
2017-07-12,6.25,6.43,6.15,6.3,1505677,6.25,6.43,6.15,6.3,1505677,0.0,1.0
2017-07-13,6.2,6.3,6.15,6.25,920791,6.2,6.3,6.15,6.25,920791,0.0,1.0
2017-07-14,6.3,6.35,6.1,6.15,763609,6.3,6.35,6.1,6.15,763609,0.0,1.0
2017-07-17,6.15,6.45,6.1,6.3,691976,6.15,6.45,6.1,6.3,691976,0.0,1.0
2017-07-18,6.05,6.2,6.0,6.15,734747,6.05,6.2,6.0,6.15,734747,0.0,1.0
2017-07-19,6.1,6.2,6.0,6.05,444394,6.1,6.2,6.0,6.05,444394,0.0,1.0
2017-07-20,6.15,6.25,6.05,6.1,435698,6.15,6.25,6.05,6.1,435698,0.0,1.0
2017-07-21,6.15,6.25,6.0,6.2,654073,6.15,6.25,6.0,6.2,654073,0.0,1.0
2017-07-24,6.08,6.2,5.95,6.15,483241,6.08,6.2,5.95,6.15,483241,0.0,1.0
2017-07-25,6.3,6.35,6.1,6.15,592239,6.3,6.35,6.1,6.15,592239,0.0,1.0
2017-07-26,6.2,6.35,6.15,6.35,763280,6.2,6.35,6.15,6.35,763280,0.0,1.0
2017-07-27,6.2,6.25,6.1,6.2,477810,6.2,6.25,6.1,6.2,477810,0.0,1.0
2017-07-28,6.2,6.4,6.15,6.2,711625,6.2,6.4,6.15,6.2,711625,0.0,1.0
2017-07-31,6.25,6.3,6.0,6.15,975235,6.25,6.3,6.0,6.15,975235,0.0,1.0
2017-08-01,5.75,6.23,5.75,6.15,1193658,5.75,6.23,5.75,6.15,1193658,0.0,1.0
2017-08-02,5.7,5.8,5.5,5.75,817616,5.7,5.8,5.5,5.75,817616,0.0,1.0
2017-08-03,5.65,7.5,5.55,5.55,2264067,5.65,7.5,5.55,5.55,2264067,0.0,1.0
2017-08-04,5.75,5.85,5.55,5.7,828531,5.75,5.85,5.55,5.7,828531,0.0,1.0
2017-08-07,5.6,5.85,5.55,5.7,618361,5.6,5.85,5.55,5.7,618361,0.0,1.0
2017-08-08,5.35,5.7,5.3,5.55,649519,5.35,5.7,5.3,5.55,649519,0.0,1.0
2017-08-09,5.25,5.35,5.2,5.3,646962,5.25,5.35,5.2,5.3,646962,0.0,1.0
2017-08-10,5.05,5.25,5.0,5.25,540725,5.05,5.25,5.0,5.25,540725,0.0,1.0
2017-08-11,4.85,5.1,4.85,5.05,668810,4.85,5.1,4.85,5.05,668810,0.0,1.0
2017-08-14,4.9,5.1,4.85,4.9,636103,4.9,5.1,4.85,4.9,636103,0.0,1.0
2017-08-15,4.55,4.95,4.55,4.9,617253,4.55,4.95,4.55,4.9,617253,0.0,1.0
2017-08-16,4.55,4.65,4.55,4.6,469613,4.55,4.65,4.55,4.6,469613,0.0,1.0
2017-08-17,4.4,4.55,4.15,4.55,1041365,4.4,4.55,4.15,4.55,1041365,0.0,1.0
2017-08-18,4.5,4.6,4.25,4.35,498250,4.5,4.6,4.25,4.35,498250,0.0,1.0
2017-08-21,4.3,4.55,4.25,4.5,602024,4.3,4.55,4.25,4.5,602024,0.0,1.0
2017-08-22,4.4,4.6,4.25,4.3,622815,4.4,4.6,4.25,4.3,622815,0.0,1.0
2017-08-23,4.25,4.43,4.25,4.4,476166,4.25,4.43,4.25,4.4,476166,0.0,1.0
2017-08-24,4.25,4.35,4.2,4.25,476512,4.25,4.35,4.2,4.25,476512,0.0,1.0
2017-08-25,4.3,4.35,4.2,4.25,300770,4.3,4.35,4.2,4.25,300770,0.0,1.0
2017-08-28,4.3,4.35,4.2,4.35,500651,4.3,4.35,4.2,4.35,500651,0.0,1.0
2017-08-29,4.35,4.45,4.25,4.25,443332,4.35,4.45,4.25,4.25,443332,0.0,1.0
2017-08-30,4.75,4.9,4.35,4.35,773585,4.75,4.9,4.35,4.35,773585,0.0,1.0
2017-08-31,5.0,5.1,4.75,4.8,658359,5.0,5.1,4.75,4.8,658359,0.0,1.0
2017-09-01,5.0,5.15,4.9,5.0,362351,5.0,5.15,4.9,5.0,362351,0.0,1.0
2017-09-05,4.95,5.05,4.85,5.05,335108,4.95,5.05,4.85,5.05,335108,0.0,1.0
2017-09-06,5.2,5.2,4.95,4.95,625716,5.2,5.2,4.95,4.95,625716,0.0,1.0
2017-09-07,5.1,5.33,5.1,5.2,273964,5.1,5.33,5.1,5.2,273964,0.0,1.0
2017-09-08,5.2,5.35,4.95,5.1,405231,5.2,5.35,4.95,5.1,405231,0.0,1.0
2017-09-11,5.15,5.3,5.1,5.2,305742,5.15,5.3,5.1,5.2,305742,0.0,1.0
2017-09-12,5.2,5.25,5.05,5.15,721962,5.2,5.25,5.05,5.15,721962,0.0,1.0
2017-09-13,5.3,5.48,5.15,5.15,489429,5.3,5.48,5.15,5.15,489429,0.0,1.0
2017-09-14,5.35,5.5,5.3,5.35,524033,5.35,5.5,5.3,5.35,524033,0.0,1.0
2017-09-15,5.2,5.4,5.15,5.4,658526,5.2,5.4,5.15,5.4,658526,0.0,1.0
2017-09-18,5.4,5.45,5.15,5.25,530134,5.4,5.45,5.15,5.25,530134,0.0,1.0
2017-09-19,5.45,5.5,5.33,5.5,302654,5.45,5.5,5.33,5.5,302654,0.0,1.0
2017-09-20,5.4,5.55,5.35,5.5,349371,5.4,5.55,5.35,5.5,349371,0.0,1.0
2017-09-21,5.45,5.5,5.35,5.35,322173,5.45,5.5,5.35,5.35,322173,0.0,1.0
2017-09-22,5.5,5.5,5.4,5.45,203127,5.5,5.5,5.4,5.45,203127,0.0,1.0
2017-09-25,5.7,5.75,5.5,5.55,525571,5.7,5.75,5.5,5.55,525571,0.0,1.0
2017-09-26,5.9,5.9,5.65,5.65,398177,5.9,5.9,5.65,5.65,398177,0.0,1.0
2017-09-27,5.8,6.06,5.65,5.9,1190996,5.8,6.06,5.65,5.9,1190996,0.0,1.0
2017-09-28,5.55,5.9,5.4,5.85,674470,5.55,5.9,5.4,5.85,674470,0.0,1.0
2017-09-29,5.55,5.65,5.4,5.5,255621,5.55,5.65,5.4,5.5,255621,0.0,1.0
2017-10-02,5.7,5.75,5.45,5.55,285102,5.7,5.75,5.45,5.55,285102,0.0,1.0
2017-10-03,5.75,5.8,5.63,5.7,331750,5.75,5.8,5.63,5.7,331750,0.0,1.0
2017-10-04,5.68,5.85,5.65,5.8,192619,5.68,5.85,5.65,5.8,192619,0.0,1.0
2017-10-05,5.7,6.0,5.67,5.75,681508,5.7,6.0,5.67,5.75,681508,0.0,1.0
2017-10-06,5.43,5.75,5.4,5.7,446944,5.43,5.75,5.4,5.7,446944,0.0,1.0
2017-10-09,5.45,5.55,5.3,5.45,296681,5.45,5.55,5.3,5.45,296681,0.0,1.0
2017-10-10,5.5,5.6,5.4,5.5,351474,5.5,5.6,5.4,5.5,351474,0.0,1.0
2017-10-11,5.55,5.55,5.35,5.55,491331,5.55,5.55,5.35,5.55,491331,0.0,1.0
2017-10-12,5.2,5.55,5.15,5.55,398124,5.2,5.55,5.15,5.55,398124,0.0,1.0
2017-10-13,5.15,5.26,5.1,5.25,295240,5.15,5.26,5.1,5.25,295240,0.0,1.0
2017-10-16,5.2,5.2,5.0,5.1,550384,5.2,5.2,5.0,5.1,550384,0.0,1.0
2017-10-17,4.9,5.2,4.8,5.15,346606,4.9,5.2,4.8,5.15,346606,0.0,1.0
2017-10-18,4.95,5.05,4.75,4.9,300055,4.95,5.05,4.75,4.9,300055,0.0,1.0
2017-10-19,4.85,4.95,4.8,4.95,234809,4.85,4.95,4.8,4.95,234809,0.0,1.0
2017-10-20,5.0,5.05,4.76,4.9,259125,5.0,5.05,4.76,4.9,259125,0.0,1.0
2017-10-23,4.85,4.95,4.75,4.95,311143,4.85,4.95,4.75,4.95,311143,0.0,1.0
2017-10-24,4.8,5.0,4.8,4.85,395819,4.8,5.0,4.8,4.85,395819,0.0,1.0
2017-10-25,4.85,4.95,4.7,4.75,434856,4.85,4.95,4.7,4.75,434856,0.0,1.0
2017-10-26,4.65,4.85,4.6,4.85,407759,4.65,4.85,4.6,4.85,407759,0.0,1.0
2017-10-27,4.7,4.7,4.55,4.6,264518,4.7,4.7,4.55,4.6,264518,0.0,1.0
2017-10-30,4.7,4.9,4.65,4.7,175771,4.7,4.9,4.65,4.7,175771,0.0,1.0
2017-10-31,4.8,4.9,4.7,4.75,286382,4.8,4.9,4.7,4.75,286382,0.0,1.0
2017-11-01,4.85,4.9,4.75,4.85,177937,4.85,4.9,4.75,4.85,177937,0.0,1.0
2017-11-02,4.75,4.88,4.7,4.85,213181,4.75,4.88,4.7,4.85,213181,0.0,1.0
2017-11-03,4.58,4.8,4.55,4.8,278777,4.58,4.8,4.55,4.8,278777,0.0,1.0
2017-11-06,4.5,4.6,4.4,4.55,400577,4.5,4.6,4.4,4.55,400577,0.0,1.0
2017-11-07,4.45,4.65,4.4,4.55,707229,4.45,4.65,4.4,4.55,707229,0.0,1.0
2017-11-08,4.65,5.1,4.6,4.75,1078350,4.65,5.1,4.6,4.75,1078350,0.0,1.0
2017-11-09,4.7,4.8,4.6,4.7,395907,4.7,4.8,4.6,4.7,395907,0.0,1.0
2017-11-10,4.65,4.76,4.6,4.7,148434,4.65,4.76,4.6,4.7,148434,0.0,1.0
2017-11-13,4.6,4.75,4.5,4.7,325820,4.6,4.75,4.5,4.7,325820,0.0,1.0
2017-11-14,4.4,4.6,4.3,4.6,208275,4.4,4.6,4.3,4.6,208275,0.0,1.0
2017-11-15,4.2,4.5,4.15,4.4,505274,4.2,4.5,4.15,4.4,505274,0.0,1.0
2017-11-16,4.15,4.4,4.1,4.25,686894,4.15,4.4,4.1,4.25,686894,0.0,1.0
2017-11-17,4.35,4.35,4.1,4.15,434570,4.35,4.35,4.1,4.15,434570,0.0,1.0
2017-11-20,4.7,4.8,4.3,4.4,763043,4.7,4.8,4.3,4.4,763043,0.0,1.0
2017-11-21,4.8,4.83,4.65,4.75,675931,4.8,4.83,4.65,4.75,675931,0.0,1.0
2017-11-22,4.65,4.8,4.65,4.8,251599,4.65,4.8,4.65,4.8,251599,0.0,1.0
2017-11-24,4.7,4.8,4.65,4.7,113190,4.7,4.8,4.65,4.7,113190,0.0,1.0
2017-11-27,4.5,4.825,4.5,4.7,299809,4.5,4.825,4.5,4.7,299809,0.0,1.0
2017-11-28,4.6,4.675,4.525,4.6,397379,4.6,4.675,4.525,4.6,397379,0.0,1.0
2017-11-29,4.65,4.8,4.55,4.65,393675,4.65,4.8,4.55,4.65,393675,0.0,1.0
2017-11-30,4.5,4.9,4.45,4.9,903146,4.5,4.9,4.45,4.9,903146,0.0,1.0
2017-12-01,4.5,4.55,4.4,4.55,165473,4.5,4.55,4.4,4.55,165473,0.0,1.0
2017-12-04,4.55,4.65,4.5,4.55,257943,4.55,4.65,4.5,4.55,257943,0.0,1.0
2017-12-05,4.55,4.6,4.45,4.55,180674,4.55,4.6,4.45,4.55,180674,0.0,1.0
2017-12-06,4.3,4.6,4.3,4.5,284886,4.3,4.6,4.3,4.5,284886,0.0,1.0
2017-12-07,4.35,4.4,4.2,4.3,438384,4.35,4.4,4.2,4.3,438384,0.0,1.0
2017-12-08,4.3,4.475,4.275,4.4,251590,4.3,4.475,4.275,4.4,251590,0.0,1.0
2017-12-11,4.25,4.4,4.25,4.25,279308,4.25,4.4,4.25,4.25,279308,0.0,1.0
2017-12-12,4.3,4.4,4.25,4.25,204507,4.3,4.4,4.25,4.25,204507,0.0,1.0
2017-12-13,4.55,4.6,4.35,4.35,288073,4.55,4.6,4.35,4.35,288073,0.0,1.0
2017-12-14,4.45,4.6,4.45,4.55,319872,4.45,4.6,4.45,4.55,319872,0.0,1.0
2017-12-15,4.5,4.525,4.45,4.45,372991,4.5,4.525,4.45,4.45,372991,0.0,1.0
2017-12-18,4.6,4.65,4.4,4.45,571243,4.6,4.65,4.4,4.45,571243,0.0,1.0
2017-12-19,4.7,4.8,4.5,4.6,384027,4.7,4.8,4.5,4.6,384027,0.0,1.0
2017-12-20,4.6,4.75,4.6,4.75,269953,4.6,4.75,4.6,4.75,269953,0.0,1.0
2017-12-21,4.425,4.7,4.4,4.6,295237,4.425,4.7,4.4,4.6,295237,0.0,1.0
2017-12-22,4.3,4.4,4.3,4.4,345789,4.3,4.4,4.3,4.4,345789,0.0,1.0
2017-12-26,4.55,4.6,4.3,4.35,394804,4.55,4.6,4.3,4.35,394804,0.0,1.0
2017-12-27,4.45,4.75,4.45,4.5,342252,4.45,4.75,4.45,4.5,342252,0.0,1.0
2017-12-28,4.6,4.65,4.45,4.45,171199,4.6,4.65,4.45,4.45,171199,0.0,1.0
2017-12-29,4.55,4.65,4.425,4.6,274831,4.55,4.65,4.425,4.6,274831,0.0,1.0
2018-01-02,4.6,4.7,4.55,4.55,148948,4.6,4.7,4.55,4.55,148948,0.0,1.0
2018-01-03,4.55,4.65,4.525,4.6,198796,4.55,4.65,4.525,4.6,198796,0.0,1.0
2018-01-04,4.5,4.69,4.5,4.55,226737,4.5,4.69,4.5,4.55,226737,0.0,1.0
2018-01-05,4.5,4.6,4.4,4.5,352537,4.5,4.6,4.4,4.5,352537,0.0,1.0
2018-01-08,4.4,4.4634,4.305,4.45,398303,4.4,4.4634,4.305,4.45,398303,0.0,1.0
2018-01-09,4.55,4.6,4.3,4.4,353659,4.55,4.6,4.3,4.4,353659,0.0,1.0
2018-01-10,4.6,4.65,4.55,4.55,287102,4.6,4.65,4.55,4.55,287102,0.0,1.0
2018-01-11,4.7,4.7,4.5,4.6,318280,4.7,4.7,4.5,4.6,318280,0.0,1.0
2018-01-12,4.7,4.75,4.625,4.7,252048,4.7,4.75,4.625,4.7,252048,0.0,1.0
2018-01-16,4.65,4.75,4.5,4.75,441260,4.65,4.75,4.5,4.75,441260,0.0,1.0
2018-01-17,4.5,4.7,4.475,4.65,334725,4.5,4.7,4.475,4.65,334725,0.0,1.0
2018-01-18,4.45,4.5,4.4,4.45,229786,4.45,4.5,4.4,4.45,229786,0.0,1.0
2018-01-19,4.55,4.55,4.4,4.45,209116,4.55,4.55,4.4,4.45,209116,0.0,1.0
2018-01-22,4.65,4.65,4.45,4.5,171660,4.65,4.65,4.45,4.5,171660,0.0,1.0
2018-01-23,4.6,4.65,4.55,4.65,154051,4.6,4.65,4.55,4.65,154051,0.0,1.0
2018-01-24,4.45,4.5925,4.375,4.55,404219,4.45,4.5925,4.375,4.55,404219,0.0,1.0
2018-01-25,4.45,4.55,4.4,4.5,229254,4.45,4.55,4.4,4.5,229254,0.0,1.0
2018-01-26,4.45,4.5,4.4,4.45,296609,4.45,4.5,4.4,4.45,296609,0.0,1.0
2018-01-29,4.35,4.45,4.25,4.45,582440,4.35,4.45,4.25,4.45,582440,0.0,1.0
2018-01-30,4.3,4.35,4.25,4.3,235340,4.3,4.35,4.25,4.3,235340,0.0,1.0
2018-01-31,4.2,4.35,4.1,4.35,454078,4.2,4.35,4.1,4.35,454078,0.0,1.0
2018-02-01,4.15,4.2,4.05,4.15,260957,4.15,4.2,4.05,4.15,260957,0.0,1.0
2018-02-02,4.1,4.25,4.05,4.1,296165,4.1,4.25,4.05,4.1,296165,0.0,1.0
2018-02-05,3.85,4.15,3.8,4.05,351163,3.85,4.15,3.8,4.05,351163,0.0,1.0
2018-02-06,3.65,3.95,3.65,3.75,385337,3.65,3.95,3.65,3.75,385337,0.0,1.0
2018-02-07,3.625,3.85,3.6,3.7,298105,3.625,3.85,3.6,3.7,298105,0.0,1.0
2018-02-08,3.65,3.8,3.55,3.6,278971,3.65,3.8,3.55,3.6,278971,0.0,1.0
2018-02-09,3.7,3.75,3.55,3.65,236197,3.7,3.75,3.55,3.65,236197,0.0,1.0
2018-02-12,3.8,3.85,3.65,3.7,275261,3.8,3.85,3.65,3.7,275261,0.0,1.0
2018-02-13,3.8,3.9,3.75,3.75,202606,3.8,3.9,3.75,3.75,202606,0.0,1.0
2018-02-14,3.95,4.0,3.75,3.8,270566,3.95,4.0,3.75,3.8,270566,0.0,1.0
2018-02-15,4.15,4.2,3.95,3.95,311286,4.15,4.2,3.95,3.95,311286,0.0,1.0
2018-02-16,4.25,4.3,4.15,4.2,340980,4.25,4.3,4.15,4.2,340980,0.0,1.0
2018-02-20,4.35,4.495,4.2,4.25,381883,4.35,4.495,4.2,4.25,381883,0.0,1.0
2018-02-21,4.4,4.45,4.255,4.3,162308,4.4,4.45,4.255,4.3,162308,0.0,1.0
2018-02-22,4.25,4.4,4.2,4.4,140755,4.25,4.4,4.2,4.4,140755,0.0,1.0
2018-02-23,4.25,4.35,4.1,4.25,259130,4.25,4.35,4.1,4.25,259130,0.0,1.0
2018-02-26,4.4,4.4,4.2,4.25,134064,4.4,4.4,4.2,4.25,134064,0.0,1.0
2018-02-27,4.3,4.4,4.2,4.4,340719,4.3,4.4,4.2,4.4,340719,0.0,1.0
2018-02-28,4.1,4.3,4.0,4.25,409914,4.1,4.3,4.0,4.25,409914,0.0,1.0
2018-03-01,3.75,3.85,3.65,3.75,851677,3.75,3.85,3.65,3.75,851677,0.0,1.0
2018-03-02,3.9,3.975,3.705,3.75,461857,3.9,3.975,3.705,3.75,461857,0.0,1.0
2018-03-05,3.65,3.95,3.65,3.85,597428,3.65,3.95,3.65,3.85,597428,0.0,1.0
2018-03-06,3.525,3.775,3.5,3.65,450734,3.525,3.775,3.5,3.65,450734,0.0,1.0
2018-03-07,3.45,3.65,3.45,3.55,340387,3.45,3.65,3.45,3.55,340387,0.0,1.0
2018-03-08,3.1,3.55,3.1,3.5,761092,3.1,3.55,3.1,3.5,761092,0.0,1.0
2018-03-09,3.35,3.35,3.2,3.25,385106,3.35,3.35,3.2,3.25,385106,0.0,1.0
2018-03-12,4.15,4.15,3.5,3.5,1111463,4.15,4.15,3.5,3.5,1111463,0.0,1.0
2018-03-13,3.675,4.15,3.65,4.15,595891,3.675,4.15,3.65,4.15,595891,0.0,1.0
2018-03-14,3.625,3.75,3.6,3.7,361179,3.625,3.75,3.6,3.7,361179,0.0,1.0
2018-03-15,3.6,3.75,3.55,3.6,667204,3.6,3.75,3.55,3.6,667204,0.0,1.0
2018-03-16,3.55,3.7,3.5,3.55,926112,3.55,3.7,3.5,3.55,926112,0.0,1.0
2018-03-19,3.4,3.55,3.35,3.5,447869,3.4,3.55,3.35,3.5,447869,0.0,1.0
2018-03-20,3.375,3.5,3.35,3.45,464569,3.375,3.5,3.35,3.45,464569,0.0,1.0
2018-03-21,3.55,3.65,3.35,3.35,440423,3.55,3.65,3.35,3.35,440423,0.0,1.0
2018-03-22,3.3,3.5,3.275,3.5,429009,3.3,3.5,3.275,3.5,429009,0.0,1.0
2018-03-23,3.4,3.5,3.255,3.35,401741,3.4,3.5,3.255,3.35,401741,0.0,1.0
2018-03-26,3.2,3.495,3.05,3.45,671755,3.2,3.495,3.05,3.45,671755,0.0,1.0
2018-03-27,3.1,3.25,3.1,3.15,470710,3.1,3.25,3.1,3.15,470710,0.0,1.0
2018-03-28,2.825,3.25,2.75,3.15,1206507,2.825,3.25,2.75,3.15,1206507,0.0,1.0
2018-03-29,3.0,3.05,2.8,2.9,576497,3.0,3.05,2.8,2.9,576497,0.0,1.0
2018-04-02,3.0,3.05,2.875,3.05,683518,3.0,3.05,2.875,3.05,683518,0.0,1.0
2018-04-03,2.95,3.0,2.805,3.0,502862,2.95,3.0,2.805,3.0,502862,0.0,1.0
2018-04-04,2.95,3.0,2.9,2.9,214703,2.95,3.0,2.9,2.9,214703,0.0,1.0
2018-04-05,3.1,3.15,2.95,3.05,504757,3.1,3.15,2.95,3.05,504757,0.0,1.0
2018-04-06,2.95,3.15,2.9,3.05,673021,2.95,3.15,2.9,3.05,673021,0.0,1.0
2018-04-09,3.0,3.0,2.8,2.95,315428,3.0,3.0,2.8,2.95,315428,0.0,1.0
2018-04-10,3.05,3.05,2.925,3.0,349165,3.05,3.05,2.925,3.0,349165,0.0,1.0
2018-04-11,3.05,3.125,2.95,3.05,421759,3.05,3.125,2.95,3.05,421759,0.0,1.0
2018-04-12,3.4,3.45,3.05,3.05,735007,3.4,3.45,3.05,3.05,735007,0.0,1.0
2018-04-13,3.3,3.4405,3.275,3.4,276374,3.3,3.4405,3.275,3.4,276374,0.0,1.0
2018-04-16,3.4,3.4,3.2,3.35,249379,3.4,3.4,3.2,3.35,249379,0.0,1.0
2018-04-17,3.25,3.4,3.225,3.4,255931,3.25,3.4,3.225,3.4,255931,0.0,1.0
2018-04-18,3.9,3.95,3.2,3.3,1154403,3.9,3.95,3.2,3.3,1154403,0.0,1.0
2018-04-19,3.6,3.9,3.5,3.85,678597,3.6,3.9,3.5,3.85,678597,0.0,1.0
2018-04-20,3.425,3.65,3.4,3.55,365012,3.425,3.65,3.4,3.55,365012,0.0,1.0
2018-04-23,3.3,3.45,3.25,3.4,254133,3.3,3.45,3.25,3.4,254133,0.0,1.0
2018-04-24,3.5,3.6,3.25,3.3,438350,3.5,3.6,3.25,3.3,438350,0.0,1.0
2018-04-25,3.45,3.55,3.375,3.5,333512,3.45,3.55,3.375,3.5,333512,0.0,1.0
2018-04-26,3.55,3.55,3.417,3.45,294684,3.55,3.55,3.417,3.45,294684,0.0,1.0
2018-04-27,3.45,3.55,3.45,3.55,490367,3.45,3.55,3.45,3.55,490367,0.0,1.0
2018-04-30,3.5,3.6,3.35,3.45,348394,3.5,3.6,3.35,3.45,348394,0.0,1.0
2018-05-01,3.35,3.45,3.3,3.45,236810,3.35,3.45,3.3,3.45,236810,0.0,1.0
2018-05-02,3.35,3.525,3.35,3.35,243828,3.35,3.525,3.35,3.35,243828,0.0,1.0
2018-05-03,3.125,3.4,3.1,3.3,491600,3.125,3.4,3.1,3.3,491600,0.0,1.0
2018-05-04,3.125,3.15,3.1,3.1,208171,3.125,3.15,3.1,3.1,208171,0.0,1.0
2018-05-07,3.25,3.3,3.15,3.15,531801,3.25,3.3,3.15,3.15,531801,0.0,1.0
2018-05-08,3.15,3.25,3.1,3.2,309779,3.15,3.25,3.1,3.2,309779,0.0,1.0
2018-05-09,3.4,3.6,3.2,3.2,687818,3.4,3.6,3.2,3.2,687818,0.0,1.0
2018-05-10,3.25,3.6,3.2,3.45,547414,3.25,3.6,3.2,3.45,547414,0.0,1.0
2018-05-11,3.35,3.45,3.221,3.25,275608,3.35,3.45,3.221,3.25,275608,0.0,1.0
2018-05-14,3.4,3.45,3.3257,3.35,279460,3.4,3.45,3.3257,3.35,279460,0.0,1.0
2018-05-15,3.45,3.5,3.35,3.45,312046,3.45,3.5,3.35,3.45,312046,0.0,1.0
2018-05-16,3.575,3.6,3.4,3.45,369406,3.575,3.6,3.4,3.45,369406,0.0,1.0
2018-05-17,3.55,3.775,3.5,3.6,614058,3.55,3.775,3.5,3.6,614058,0.0,1.0
2018-05-18,3.55,3.65,3.4,3.6,502406,3.55,3.65,3.4,3.6,502406,0.0,1.0
2018-05-21,3.7,3.725,3.55,3.55,448686,3.7,3.725,3.55,3.55,448686,0.0,1.0
2018-05-22,3.5,3.75,3.5,3.7,380243,3.5,3.75,3.5,3.7,380243,0.0,1.0
2018-05-23,3.5,3.55,3.35,3.45,468040,3.5,3.55,3.35,3.45,468040,0.0,1.0
2018-05-24,3.5,3.5,3.425,3.5,255258,3.5,3.5,3.425,3.5,255258,0.0,1.0
2018-05-25,3.45,3.475,3.35,3.45,229682,3.45,3.475,3.35,3.45,229682,0.0,1.0
2018-05-29,3.4,3.5,3.35,3.4,250936,3.4,3.5,3.35,3.4,250936,0.0,1.0
2018-05-30,3.4,3.55,3.35,3.4,377111,3.4,3.55,3.35,3.4,377111,0.0,1.0
2018-05-31,3.35,3.45,3.3,3.4,299657,3.35,3.45,3.3,3.4,299657,0.0,1.0
2018-06-01,3.25,3.35,3.1,3.35,553202,3.25,3.35,3.1,3.35,553202,0.0,1.0
2018-06-04,3.2,3.4,3.2,3.25,272537,3.2,3.4,3.2,3.25,272537,0.0,1.0
2018-06-05,3.225,3.25,3.15,3.2,168696,3.225,3.25,3.15,3.2,168696,0.0,1.0
2018-06-06,3.15,3.3,3.1,3.25,313867,3.15,3.3,3.1,3.25,313867,0.0,1.0
2018-06-07,3.1,3.15,3.1,3.15,201540,3.1,3.15,3.1,3.15,201540,0.0,1.0
2018-06-08,3.0,3.1,3.0,3.1,220188,3.0,3.1,3.0,3.1,220188,0.0,1.0
2018-06-11,2.9,3.1,2.9,3.0,586710,2.9,3.1,2.9,3.0,586710,0.0,1.0
2018-06-12,3.0,3.05,2.795,2.9,1191320,3.0,3.05,2.795,2.9,1191320,0.0,1.0
2018-06-13,2.9,3.05,2.825,3.05,1027022,2.9,3.05,2.825,3.05,1027022,0.0,1.0
2018-06-14,3.075,3.1,2.9,2.9,1099199,3.075,3.1,2.9,2.9,1099199,0.0,1.0
2018-06-15,2.9,3.1,2.9,3.05,392031,2.9,3.1,2.9,3.05,392031,0.0,1.0
2018-06-18,2.875,2.95,2.85,2.95,457591,2.875,2.95,2.85,2.95,457591,0.0,1.0
2018-06-19,2.8,3.0,2.8,2.85,611970,2.8,3.0,2.8,2.85,611970,0.0,1.0
2018-06-20,2.65,2.9,2.65,2.85,1077509,2.65,2.9,2.65,2.85,1077509,0.0,1.0
2018-06-21,2.55,2.75,2.5,2.65,1395280,2.55,2.75,2.5,2.65,1395280,0.0,1.0
2018-06-22,2.45,2.7,2.4,2.6,7671442,2.45,2.7,2.4,2.6,7671442,0.0,1.0
2018-06-25,2.65,2.7,2.45,2.45,1150870,2.65,2.7,2.45,2.45,1150870,0.0,1.0
2018-06-26,2.7,2.9,2.6,2.65,632591,2.7,2.9,2.6,2.65,632591,0.0,1.0
2018-06-27,2.55,2.85,2.5,2.7,753596,2.55,2.85,2.5,2.7,753596,0.0,1.0
2018-06-28,2.45,2.65,2.4,2.55,619142,2.45,2.65,2.4,2.55,619142,0.0,1.0
2018-06-29,2.6,2.6,2.5,2.5,311863,2.6,2.6,2.5,2.5,311863,0.0,1.0
2018-07-02,2.5,2.6,2.45,2.6,203832,2.5,2.6,2.45,2.6,203832,0.0,1.0
2018-07-03,2.45,2.55,2.4,2.5,157848,2.45,2.55,2.4,2.5,157848,0.0,1.0
2018-07-05,2.55,2.55,2.3,2.45,585586,2.55,2.55,2.3,2.45,585586,0.0,1.0
2018-07-06,2.6,2.75,2.5,2.55,390788,2.6,2.75,2.5,2.55,390788,0.0,1.0
2018-07-09,2.6,2.65,2.55,2.6,319132,2.6,2.65,2.55,2.6,319132,0.0,1.0
2018-07-10,2.6,2.7,2.55,2.65,392693,2.6,2.7,2.55,2.65,392693,0.0,1.0
2018-07-11,2.5,2.6,2.35,2.6,743170,2.5,2.6,2.35,2.6,743170,0.0,1.0
2018-07-12,2.48,2.53,2.45,2.45,194200,2.48,2.53,2.45,2.45,194200,0.0,1.0
2018-07-13,2.45,2.5,2.45,2.5,194100,2.45,2.5,2.45,2.5,194100,0.0,1.0
2018-07-16,2.5,2.55,2.45,2.45,272953,2.5,2.55,2.45,2.45,272953,0.0,1.0
2018-07-17,2.4,2.5,2.4,2.45,237299,2.4,2.5,2.4,2.45,237299,0.0,1.0
2018-07-18,2.8,2.85,2.4,2.4,930874,2.8,2.85,2.4,2.4,930874,0.0,1.0
2018-07-19,2.95,3.0,2.725,2.8,770936,2.95,3.0,2.725,2.8,770936,0.0,1.0
2018-07-20,2.9,3.0,2.75,3.0,229665,2.9,3.0,2.75,3.0,229665,0.0,1.0
2018-07-23,2.8,2.85,2.7,2.85,196440,2.8,2.85,2.7,2.85,196440,0.0,1.0
2018-07-24,2.85,2.85,2.7,2.8,209958,2.85,2.85,2.7,2.8,209958,0.0,1.0
2018-07-25,2.65,2.85,2.55,2.85,357948,2.65,2.85,2.55,2.85,357948,0.0,1.0
2018-07-26,2.9,2.9,2.7,2.75,351533,2.9,2.9,2.7,2.75,351533,0.0,1.0
2018-07-27,2.9,2.95,2.85,2.9,235024,2.9,2.95,2.85,2.9,235024,0.0,1.0
2018-07-30,2.9,2.95,2.8106,2.9,157446,2.9,2.95,2.8106,2.9,157446,0.0,1.0
2018-07-31,2.925,2.95,2.85,2.9,188952,2.925,2.95,2.85,2.9,188952,0.0,1.0
2018-08-01,2.85,2.95,2.775,2.9,237977,2.85,2.95,2.775,2.9,237977,0.0,1.0
2018-08-02,2.85,2.9,2.8,2.9,82233,2.85,2.9,2.8,2.9,82233,0.0,1.0
2018-08-03,2.75,2.85,2.75,2.8,103797,2.75,2.85,2.75,2.8,103797,0.0,1.0
2018-08-06,2.75,2.75,2.675,2.75,102787,2.75,2.75,2.675,2.75,102787,0.0,1.0
2018-08-07,2.65,2.8,2.65,2.7,209663,2.65,2.8,2.65,2.7,209663,0.0,1.0
2018-08-08,2.65,2.8,2.65,2.65,415252,2.65,2.8,2.65,2.65,415252,0.0,1.0
2018-08-09,2.35,2.55,2.3,2.5,667685,2.35,2.55,2.3,2.5,667685,0.0,1.0
2018-08-10,2.35,2.4,2.35,2.4,259752,2.35,2.4,2.35,2.4,259752,0.0,1.0
2018-08-13,2.1,2.35,2.0,2.35,1623054,2.1,2.35,2.0,2.35,1623054,0.0,1.0
2018-08-14,2.35,2.4,2.1,2.15,797412,2.35,2.4,2.1,2.15,797412,0.0,1.0
2018-08-15,2.15,2.4,2.1,2.35,565900,2.15,2.4,2.1,2.35,565900,0.0,1.0
2018-08-16,2.1,2.25,2.1,2.2,223264,2.1,2.25,2.1,2.2,223264,0.0,1.0
2018-08-17,2.05,2.1,1.983,2.05,297327,2.05,2.1,1.983,2.05,297327,0.0,1.0
2018-08-20,1.9,2.05,1.9,2.0,430896,1.9,2.05,1.9,2.0,430896,0.0,1.0
2018-08-21,1.95,2.0,1.9,1.95,347985,1.95,2.0,1.9,1.95,347985,0.0,1.0
2018-08-22,1.775,1.95,1.7,1.95,726959,1.775,1.95,1.7,1.95,726959,0.0,1.0
2018-08-23,1.95,1.95,1.775,1.8,841076,1.95,1.95,1.775,1.8,841076,0.0,1.0
2018-08-24,1.95,2.05,1.9,1.95,295365,1.95,2.05,1.9,1.95,295365,0.0,1.0
2018-08-27,1.9,2.025,1.9,1.95,269171,1.9,2.025,1.9,1.95,269171,0.0,1.0
2018-08-28,1.85,1.95,1.85,1.9,142652,1.85,1.95,1.85,1.9,142652,0.0,1.0
2018-08-29,1.825,1.9,1.775,1.9,283307,1.825,1.9,1.775,1.9,283307,0.0,1.0
2018-08-30,1.8,1.9,1.75,1.8,146200,1.8,1.9,1.75,1.8,146200,0.0,1.0
2018-08-31,1.85,1.9,1.75,1.75,254162,1.85,1.9,1.75,1.75,254162,0.0,1.0
2018-09-04,1.85,1.9,1.8,1.85,136404,1.85,1.9,1.8,1.85,136404,0.0,1.0
2018-09-05,1.85,1.9,1.85,1.85,206507,1.85,1.9,1.85,1.85,206507,0.0,1.0
2018-09-06,1.825,1.9,1.8,1.85,129444,1.825,1.9,1.8,1.85,129444,0.0,1.0
2018-09-07,1.85,1.85,1.8,1.8,81662,1.85,1.85,1.8,1.8,81662,0.0,1.0
2018-09-10,1.75,1.85,1.75,1.8,384560,1.75,1.85,1.75,1.8,384560,0.0,1.0
2018-09-11,1.6,1.8,1.55,1.75,466270,1.6,1.8,1.55,1.75,466270,0.0,1.0
2018-09-12,1.6,1.65,1.6,1.6,289828,1.6,1.65,1.6,1.6,289828,0.0,1.0
2018-09-13,1.6,1.7,1.55,1.6,251480,1.6,1.7,1.55,1.6,251480,0.0,1.0
2018-09-14,1.55,1.7,1.55,1.6,292327,1.55,1.7,1.55,1.6,292327,0.0,1.0
2018-09-17,1.6,1.65,1.55,1.55,251367,1.6,1.65,1.55,1.55,251367,0.0,1.0
2018-09-18,1.7,1.75,1.6,1.6,303061,1.7,1.75,1.6,1.6,303061,0.0,1.0
2018-09-19,1.65,1.75,1.65,1.7,116966,1.65,1.75,1.65,1.7,116966,0.0,1.0
2018-09-20,1.95,1.95,1.65,1.7,533887,1.95,1.95,1.65,1.7,533887,0.0,1.0
2018-09-21,1.8,2.0,1.8,1.95,497789,1.8,2.0,1.8,1.95,497789,0.0,1.0
2018-09-24,2.0,2.1,1.8,1.85,1007113,2.0,2.1,1.8,1.85,1007113,0.0,1.0
2018-09-25,1.95,2.15,1.9,2.0,557211,1.95,2.15,1.9,2.0,557211,0.0,1.0
2018-09-26,1.95,2.05,1.95,1.95,250426,1.95,2.05,1.95,1.95,250426,0.0,1.0
2018-09-27,1.95,2.05,1.95,1.95,177535,1.95,2.05,1.95,1.95,177535,0.0,1.0
2018-09-28,1.9,2.0,1.9,1.95,209060,1.9,2.0,1.9,1.95,209060,0.0,1.0
2018-10-01,1.87,1.94,1.8,1.9,253331,1.87,1.94,1.8,1.9,253331,0.0,1.0
2018-10-02,2.07,2.085,1.8,1.85,386470,2.07,2.085,1.8,1.85,386470,0.0,1.0
2018-10-03,2.16,2.3,2.11,2.15,480096,2.16,2.3,2.11,2.15,480096,0.0,1.0
2018-10-04,1.92,2.2,1.89,2.18,224624,1.92,2.2,1.89,2.18,224624,0.0,1.0
2018-10-05,1.88,2.0327,1.86,2.01,506762,1.88,2.0327,1.86,2.01,506762,0.0,1.0
2018-10-08,2.69,2.89,1.94,1.94,7372381,2.69,2.89,1.94,1.94,7372381,0.0,1.0
2018-10-09,2.91,3.24,2.4,3.01,19560842,2.91,3.24,2.4,3.01,19560842,0.0,1.0
2018-10-10,2.36,2.94,2.32,2.94,3715252,2.36,2.94,2.32,2.94,3715252,0.0,1.0
2018-10-11,2.41,2.78,2.34,2.56,3114137,2.41,2.78,2.34,2.56,3114137,0.0,1.0
2018-10-12,2.28,2.52,2.14,2.5,1951217,2.28,2.52,2.14,2.5,1951217,0.0,1.0
2018-10-15,2.11,2.3699,2.07,2.31,914413,2.11,2.3699,2.07,2.31,914413,0.0,1.0
2018-10-16,2.09,2.21,2.02,2.1,642161,2.09,2.21,2.02,2.1,642161,0.0,1.0
2018-10-17,2.17,2.3,2.06,2.09,806353,2.17,2.3,2.06,2.09,806353,0.0,1.0
2018-10-18,2.14,2.28,2.06,2.14,682909,2.14,2.28,2.06,2.14,682909,0.0,1.0
2018-10-19,2.08,2.1454,1.88,2.14,1182185,2.08,2.1454,1.88,2.14,1182185,0.0,1.0
2018-10-22,1.85,2.06,1.85,2.05,567442,1.85,2.06,1.85,2.05,567442,0.0,1.0
2018-10-23,1.81,1.87,1.7,1.81,529943,1.81,1.87,1.7,1.81,529943,0.0,1.0
2018-10-24,1.75,1.85,1.71,1.81,470571,1.75,1.85,1.71,1.81,470571,0.0,1.0
2018-10-25,1.6,1.75,1.5,1.75,992564,1.6,1.75,1.5,1.75,992564,0.0,1.0
2018-10-26,1.52,1.66,1.5,1.6,848399,1.52,1.66,1.5,1.6,848399,0.0,1.0
2018-10-29,1.42,1.59,1.4,1.54,719764,1.42,1.59,1.4,1.54,719764,0.0,1.0
2018-10-30,1.66,1.66,1.38,1.45,677827,1.66,1.66,1.38,1.45,677827,0.0,1.0
2018-10-31,1.64,1.73,1.6002,1.65,669394,1.64,1.73,1.6002,1.65,669394,0.0,1.0
2018-11-01,1.73,1.9,1.4,1.41,966992,1.73,1.9,1.4,1.41,966992,0.0,1.0
2018-11-02,1.82,1.88,1.74,1.74,395427,1.82,1.88,1.74,1.74,395427,0.0,1.0
2018-11-05,1.78,1.85,1.72,1.85,309164,1.78,1.85,1.72,1.85,309164,0.0,1.0
2018-11-06,1.81,1.84,1.76,1.79,133642,1.81,1.84,1.76,1.79,133642,0.0,1.0
2018-11-07,1.74,1.8354,1.7,1.82,557899,1.74,1.8354,1.7,1.82,557899,0.0,1.0
2018-11-08,1.77,1.81,1.71,1.72,262613,1.77,1.81,1.71,1.72,262613,0.0,1.0
2018-11-09,1.74,1.8,1.7,1.75,160104,1.74,1.8,1.7,1.75,160104,0.0,1.0
2018-11-12,1.62,1.74,1.6,1.74,247083,1.62,1.74,1.6,1.74,247083,0.0,1.0
2018-11-13,1.65,1.7,1.58,1.62,261565,1.65,1.7,1.58,1.62,261565,0.0,1.0
2018-11-14,1.61,1.67,1.58,1.65,218990,1.61,1.67,1.58,1.65,218990,0.0,1.0
2018-11-15,1.6,1.65,1.52,1.63,258590,1.6,1.65,1.52,1.63,258590,0.0,1.0
2018-11-16,1.58,1.63,1.52,1.6,181349,1.58,1.63,1.52,1.6,181349,0.0,1.0
2018-11-19,1.6,1.6,1.5276,1.58,107553,1.6,1.6,1.5276,1.58,107553,0.0,1.0
2018-11-20,1.49,1.6,1.48,1.57,412476,1.49,1.6,1.48,1.57,412476,0.0,1.0
2018-11-21,1.5,1.56,1.485,1.5,159867,1.5,1.56,1.485,1.5,159867,0.0,1.0
2018-11-23,1.47,1.51,1.46,1.46,65156,1.47,1.51,1.46,1.46,65156,0.0,1.0
2018-11-26,1.55,1.58,1.51,1.51,155375,1.55,1.58,1.51,1.51,155375,0.0,1.0
2018-11-27,1.59,1.65,1.52,1.55,210702,1.59,1.65,1.52,1.55,210702,0.0,1.0
2018-11-28,1.59,1.64,1.54,1.6,324952,1.59,1.64,1.54,1.6,324952,0.0,1.0
2018-11-29,1.58,1.64,1.56,1.61,222312,1.58,1.64,1.56,1.61,222312,0.0,1.0
2018-11-30,1.5,1.58,1.49,1.58,263897,1.5,1.58,1.49,1.58,263897,0.0,1.0
2018-12-03,1.54,1.62,1.49,1.55,549934,1.54,1.62,1.49,1.55,549934,0.0,1.0
2018-12-04,1.62,1.7,1.5252,1.54,327614,1.62,1.7,1.5252,1.54,327614,0.0,1.0
2018-12-06,1.54,1.6,1.5,1.53,209217,1.54,1.6,1.5,1.53,209217,0.0,1.0
2018-12-07,1.55,1.6,1.535,1.58,75593,1.55,1.6,1.535,1.58,75593,0.0,1.0
2018-12-10,1.48,1.55,1.47,1.55,236751,1.48,1.55,1.47,1.55,236751,0.0,1.0
2018-12-11,1.41,1.58,1.36,1.5,403625,1.41,1.58,1.36,1.5,403625,0.0,1.0
2018-12-12,1.58,1.59,1.4328,1.44,384717,1.58,1.59,1.4328,1.44,384717,0.0,1.0
2018-12-13,1.44,1.58,1.43,1.57,446667,1.44,1.58,1.43,1.57,446667,0.0,1.0
2018-12-14,1.4,1.47,1.36,1.45,414577,1.4,1.47,1.36,1.45,414577,0.0,1.0
2018-12-17,1.34,1.45,1.28,1.4,446874,1.34,1.45,1.28,1.4,446874,0.0,1.0
2018-12-18,1.22,1.36,1.2,1.34,935346,1.22,1.36,1.2,1.34,935346,0.0,1.0
2018-12-19,1.08,1.25,1.0,1.23,679374,1.08,1.25,1.0,1.23,679374,0.0,1.0
2018-12-20,0.9559,1.08,0.9,1.07,904861,0.9559,1.08,0.9,1.07,904861,0.0,1.0
2018-12-21,0.9315,0.987,0.9,0.935,510718,0.9315,0.987,0.9,0.935,510718,0.0,1.0
2018-12-24,0.8955,1.03,0.8952,1.03,297387,0.8955,1.03,0.8952,1.03,297387,0.0,1.0
2018-12-26,0.8704,0.99,0.79,0.99,702164,0.8704,0.99,0.79,0.99,702164,0.0,1.0
2018-12-27,0.8597,0.891,0.8146,0.85,365468,0.8597,0.891,0.8146,0.85,365468,0.0,1.0
2018-12-28,0.806,0.88,0.79,0.84,553470,0.806,0.88,0.79,0.84,553470,0.0,1.0
2018-12-31,0.861,0.8978,0.7601,0.806,1870487,0.861,0.8978,0.7601,0.806,1870487,0.0,1.0
2019-01-02,1.09,1.11,0.8545,0.9584,832197,1.09,1.11,0.8545,0.9584,832197,0.0,1.0
2019-01-03,1.0,1.08,0.99,1.08,560849,1.0,1.08,0.99,1.08,560849,0.0,1.0
2019-01-04,1.12,1.2,0.9802,0.99,981463,1.12,1.2,0.9802,0.99,981463,0.0,1.0
2019-01-07,1.14,1.17,1.08,1.13,325098,1.14,1.17,1.08,1.13,325098,0.0,1.0
2019-01-08,1.18,1.24,1.15,1.17,238669,1.18,1.24,1.15,1.17,238669,0.0,1.0
2019-01-09,1.25,1.27,1.18,1.19,267812,1.25,1.27,1.18,1.19,267812,0.0,1.0
2019-01-10,1.19,1.26,1.17,1.26,297637,1.19,1.26,1.17,1.26,297637,0.0,1.0
2019-01-11,1.17,1.3,1.1,1.17,829871,1.17,1.3,1.1,1.17,829871,0.0,1.0
2019-01-14,1.13,1.19,1.1,1.17,231119,1.13,1.19,1.1,1.17,231119,0.0,1.0
2019-01-15,1.13,1.15,1.1,1.13,118555,1.13,1.15,1.1,1.13,118555,0.0,1.0
2019-01-16,1.05,1.18,1.05,1.13,192740,1.05,1.18,1.05,1.13,192740,0.0,1.0
2019-01-17,1.08,1.11,1.04,1.04,133262,1.08,1.11,1.04,1.04,133262,0.0,1.0
2019-01-18,1.13,1.15,1.074,1.1,360266,1.13,1.15,1.074,1.1,360266,0.0,1.0
2019-01-22,1.22,1.3,1.11,1.14,536821,1.22,1.3,1.11,1.14,536821,0.0,1.0
2019-01-23,1.19,1.25,1.16,1.21,118044,1.19,1.25,1.16,1.21,118044,0.0,1.0
2019-01-24,1.23,1.29,1.2,1.2,147371,1.23,1.29,1.2,1.2,147371,0.0,1.0
2019-01-25,1.34,1.35,1.24,1.25,326331,1.34,1.35,1.24,1.25,326331,0.0,1.0
2019-01-28,1.49,1.6697,1.34,1.34,786656,1.49,1.6697,1.34,1.34,786656,0.0,1.0
2019-01-29,1.4,1.57,1.37,1.5,290335,1.4,1.57,1.37,1.5,290335,0.0,1.0
2019-01-30,1.36,1.48,1.35,1.4,384672,1.36,1.48,1.35,1.4,384672,0.0,1.0
2019-01-31,1.28,1.4,1.23,1.37,373072,1.28,1.4,1.23,1.37,373072,0.0,1.0
2019-02-01,1.32,1.35,1.2759,1.31,269386,1.32,1.35,1.2759,1.31,269386,0.0,1.0
2019-02-04,1.28,1.32,1.27,1.3,101733,1.28,1.32,1.27,1.3,101733,0.0,1.0
2019-02-05,1.25,1.31,1.25,1.27,573335,1.25,1.31,1.25,1.27,573335,0.0,1.0
2019-02-06,1.22,1.28,1.22,1.25,149484,1.22,1.28,1.22,1.25,149484,0.0,1.0
2019-02-07,1.18,1.24,1.06,1.21,238300,1.18,1.24,1.06,1.21,238300,0.0,1.0
2019-02-08,1.14,1.2186,1.13,1.19,151913,1.14,1.2186,1.13,1.19,151913,0.0,1.0
2019-02-11,1.14,1.18,1.11,1.11,195659,1.14,1.18,1.11,1.11,195659,0.0,1.0
2019-02-12,1.11,1.1743,1.11,1.13,187056,1.11,1.1743,1.11,1.13,187056,0.0,1.0
2019-02-13,1.18,1.22,1.11,1.11,411192,1.18,1.22,1.11,1.11,411192,0.0,1.0
2019-02-14,1.12,1.1935,1.12,1.18,261084,1.12,1.1935,1.12,1.18,261084,0.0,1.0
2019-02-15,1.14,1.21,1.13,1.14,233859,1.14,1.21,1.13,1.14,233859,0.0,1.0
2019-02-19,1.15,1.16,1.12,1.14,267868,1.15,1.16,1.12,1.14,267868,0.0,1.0
2019-02-20,1.18,1.23,1.15,1.15,247204,1.18,1.23,1.15,1.15,247204,0.0,1.0
2019-02-21,1.17,1.23,1.16,1.17,170638,1.17,1.23,1.16,1.17,170638,0.0,1.0
2019-02-22,1.2,1.21,1.15,1.17,254094,1.2,1.21,1.15,1.17,254094,0.0,1.0
2019-02-25,1.19,1.22,1.18,1.2,368960,1.19,1.22,1.18,1.2,368960,0.0,1.0
2019-02-26,1.16,1.2,1.16,1.19,166558,1.16,1.2,1.16,1.19,166558,0.0,1.0
2019-02-27,1.15,1.19,1.15,1.16,166707,1.15,1.19,1.15,1.16,166707,0.0,1.0
2019-02-28,1.16,1.19,1.15,1.15,429304,1.16,1.19,1.15,1.15,429304,0.0,1.0
2019-03-01,1.11,1.19,1.11,1.16,268793,1.11,1.19,1.11,1.16,268793,0.0,1.0
2019-03-04,1.16,1.18,1.13,1.14,546663,1.16,1.18,1.13,1.14,546663,0.0,1.0
2019-03-05,1.15,1.17,1.14,1.15,349591,1.15,1.17,1.14,1.15,349591,0.0,1.0
2019-03-06,1.14,1.16,1.14,1.16,815472,1.14,1.16,1.14,1.16,815472,0.0,1.0
2019-03-07,1.21,1.24,1.1,1.14,340338,1.21,1.24,1.1,1.14,340338,0.0,1.0
2019-03-08,1.42,1.4269,1.1601,1.2,955943,1.42,1.4269,1.1601,1.2,955943,0.0,1.0
2019-03-11,1.28,1.44,1.25,1.4,479456,1.28,1.44,1.25,1.4,479456,0.0,1.0
2019-03-12,1.34,1.39,1.27,1.27,419284,1.34,1.39,1.27,1.27,419284,0.0,1.0
2019-03-13,1.19,1.35,1.11,1.26,1372150,1.19,1.35,1.11,1.26,1372150,0.0,1.0
2019-03-14,1.12,1.18,1.11,1.16,1282767,1.12,1.18,1.11,1.16,1282767,0.0,1.0
2019-03-15,1.14,1.15,1.09,1.12,934420,1.14,1.15,1.09,1.12,934420,0.0,1.0
2019-03-18,1.18,1.2257,1.12,1.15,656168,1.18,1.2257,1.12,1.15,656168,0.0,1.0
2019-03-19,1.2,1.23,1.16,1.19,293248,1.2,1.23,1.16,1.19,293248,0.0,1.0
2019-03-20,1.17,1.22,1.15,1.19,396674,1.17,1.22,1.15,1.19,396674,0.0,1.0
2019-03-21,1.12,1.18,1.09,1.13,845569,1.12,1.18,1.09,1.13,845569,0.0,1.0
2019-03-22,1.05,1.12,1.02,1.1,792372,1.05,1.12,1.02,1.1,792372,0.0,1.0
2019-03-25,1.02,1.07,0.9802,1.05,722683,1.02,1.07,0.9802,1.05,722683,0.0,1.0
2019-03-26,1.04,1.0629,1.0,1.04,226554,1.04,1.0629,1.0,1.04,226554,0.0,1.0
2019-03-27,1.01,1.06,1.0,1.03,320713,1.01,1.06,1.0,1.03,320713,0.0,1.0
2019-03-28,0.9927,1.0299,0.96,1.02,546951,0.9927,1.0299,0.96,1.02,546951,0.0,1.0
2019-03-29,0.98,1.01,0.96,0.9927,227931,0.98,1.01,0.96,0.9927,227931,0.0,1.0
2019-04-01,0.95,1.0,0.9139,0.98,379770,0.95,1.0,0.9139,0.98,379770,0.0,1.0
2019-04-02,1.01,1.02,0.9508,0.9509,230749,1.01,1.02,0.9508,0.9509,230749,0.0,1.0
2019-04-03,1.03,1.06,0.9996,1.01,194941,1.03,1.06,0.9996,1.01,194941,0.0,1.0
2019-04-04,1.11,1.13,1.03,1.04,415853,1.11,1.13,1.03,1.04,415853,0.0,1.0
2019-04-05,1.09,1.12,1.01,1.1,951875,1.09,1.12,1.01,1.1,951875,0.0,1.0
2019-04-08,1.15,1.17,1.09,1.1,215077,1.15,1.17,1.09,1.1,215077,0.0,1.0
2019-04-09,1.15,1.2,1.13,1.15,221104,1.15,1.2,1.13,1.15,221104,0.0,1.0
2019-04-10,1.15,1.18,1.1,1.15,142945,1.15,1.18,1.1,1.15,142945,0.0,1.0
2019-04-11,1.15,1.19,1.12,1.16,263016,1.15,1.19,1.12,1.16,263016,0.0,1.0
2019-04-12,1.17,1.18,1.14,1.16,179657,1.17,1.18,1.14,1.16,179657,0.0,1.0
2019-04-15,1.11,1.17,1.06,1.17,472789,1.11,1.17,1.06,1.17,472789,0.0,1.0
2019-04-16,1.08,1.12,1.06,1.11,83015,1.08,1.12,1.06,1.11,83015,0.0,1.0
2019-04-17,1.04,1.1,1.03,1.06,256037,1.04,1.1,1.03,1.06,256037,0.0,1.0
2019-04-18,1.03,1.09,1.03,1.04,137087,1.03,1.09,1.03,1.04,137087,0.0,1.0
2019-04-22,1.12,1.14,1.03,1.04,280518,1.12,1.14,1.03,1.04,280518,0.0,1.0
2019-04-23,1.1,1.13,1.1,1.11,173320,1.1,1.13,1.1,1.11,173320,0.0,1.0
2019-04-24,1.09,1.14,1.07,1.1,492347,1.09,1.14,1.07,1.1,492347,0.0,1.0
2019-04-25,1.06,1.11,1.04,1.07,121227,1.06,1.11,1.04,1.07,121227,0.0,1.0
2019-04-26,1.15,1.16,1.05,1.06,445574,1.15,1.16,1.05,1.06,445574,0.0,1.0
2019-04-29,1.15,1.18,1.11,1.17,289343,1.15,1.18,1.11,1.17,289343,0.0,1.0
2019-04-30,1.09,1.17,1.08,1.15,228615,1.09,1.17,1.08,1.15,228615,0.0,1.0
2019-05-01,1.08,1.14,1.04,1.09,473195,1.08,1.14,1.04,1.09,473195,0.0,1.0
2019-05-02,1.04,1.1,1.0,1.04,559495,1.04,1.1,1.0,1.04,559495,0.0,1.0
2019-05-03,1.05,1.1,1.02,1.02,575544,1.05,1.1,1.02,1.02,575544,0.0,1.0
2019-05-06,1.1,1.12,1.02,1.05,393772,1.1,1.12,1.02,1.05,393772,0.0,1.0
2019-05-07,1.15,1.19,1.07,1.08,914021,1.15,1.19,1.07,1.08,914021,0.0,1.0
2019-05-08,1.25,1.25,1.112,1.15,857189,1.25,1.25,1.112,1.15,857189,0.0,1.0
2019-05-09,1.25,1.31,1.1797,1.25,445669,1.25,1.31,1.1797,1.25,445669,0.0,1.0
2019-05-10,1.24,1.26,1.16,1.26,394551,1.24,1.26,1.16,1.26,394551,0.0,1.0
2019-05-13,1.11,1.24,1.11,1.23,403926,1.11,1.24,1.11,1.23,403926,0.0,1.0
2019-05-14,1.1,1.14,1.08,1.115,258629,1.1,1.14,1.08,1.115,258629,0.0,1.0
2019-05-15,1.17,1.2,1.1,1.11,144560,1.17,1.2,1.1,1.11,144560,0.0,1.0
2019-05-16,1.16,1.2,1.14,1.17,111258,1.16,1.2,1.14,1.17,111258,0.0,1.0
2019-05-17,1.09,1.17,1.05,1.17,401747,1.09,1.17,1.05,1.17,401747,0.0,1.0
2019-05-20,1.08,1.1,1.06,1.1,135579,1.08,1.1,1.06,1.1,135579,0.0,1.0
2019-05-21,1.1,1.19,1.07,1.1,292115,1.1,1.19,1.07,1.1,292115,0.0,1.0
2019-05-22,1.05,1.14,1.05,1.09,306821,1.05,1.14,1.05,1.09,306821,0.0,1.0
2019-05-23,0.99,1.05,0.9653,1.05,560243,0.99,1.05,0.9653,1.05,560243,0.0,1.0
2019-05-24,1.03,1.04,0.99,1.01,138393,1.03,1.04,0.99,1.01,138393,0.0,1.0
2019-05-28,1.11,1.15,1.0,1.0,419968,1.11,1.15,1.0,1.0,419968,0.0,1.0
2019-05-29,1.07,1.13,1.06,1.1,210820,1.07,1.13,1.06,1.1,210820,0.0,1.0
2019-05-30,1.04,1.11,1.0,1.08,311725,1.04,1.11,1.0,1.08,311725,0.0,1.0
2019-05-31,0.9697,1.03,0.9695,1.02,607323,0.9697,1.03,0.9695,1.02,607323,0.0,1.0
2019-06-03,1.01,1.04,0.96,0.97,253951,1.01,1.04,0.96,0.97,253951,0.0,1.0
2019-06-04,1.01,1.02,0.9761,1.01,255112,1.01,1.02,0.9761,1.01,255112,0.0,1.0
2019-06-05,0.9326,1.01,0.9,1.01,506434,0.9326,1.01,0.9,1.01,506434,0.0,1.0
2019-06-06,0.93,0.99,0.93,0.9514,176670,0.93,0.99,0.93,0.9514,176670,0.0,1.0
2019-06-07,0.865,0.9599,0.83,0.9361,472552,0.865,0.9599,0.83,0.9361,472552,0.0,1.0
2019-06-10,0.85,0.87,0.81,0.81,343066,0.85,0.87,0.81,0.81,343066,0.0,1.0
2019-06-11,0.8258,0.88,0.8,0.84,425088,0.8258,0.88,0.8,0.84,425088,0.0,1.0
2019-06-12,0.8101,0.826,0.8,0.8176,246406,0.8101,0.826,0.8,0.8176,246406,0.0,1.0
2019-06-13,0.89,0.8921,0.815,0.83,363719,0.89,0.8921,0.815,0.83,363719,0.0,1.0
2019-06-14,0.8414,0.91,0.8301,0.9,257241,0.8414,0.91,0.8301,0.9,257241,0.0,1.0
2019-06-17,0.8072,0.857,0.8029,0.857,229015,0.8072,0.857,0.8029,0.857,229015,0.0,1.0
2019-06-18,0.8799,0.89,0.84,0.87,391066,0.8799,0.89,0.84,0.87,391066,0.0,1.0
2019-06-19,0.84,0.88,0.8141,0.86,318645,0.84,0.88,0.8141,0.86,318645,0.0,1.0
2019-06-20,0.85,0.88,0.8404,0.842,109065,0.85,0.88,0.8404,0.842,109065,0.0,1.0
2019-06-21,0.8333,0.87,0.807,0.85,149614,0.8333,0.87,0.807,0.85,149614,0.0,1.0
2019-06-24,0.8076,0.8648,0.805,0.8648,147475,0.8076,0.8648,0.805,0.8648,147475,0.0,1.0
2019-06-25,0.78,0.84,0.78,0.822,230023,0.78,0.84,0.78,0.822,230023,0.0,1.0
2019-06-26,0.785,0.8091,0.77,0.8,256496,0.785,0.8091,0.77,0.8,256496,0.0,1.0
2019-06-27,0.7588,0.8457,0.7505,0.785,400504,0.7588,0.8457,0.7505,0.785,400504,0.0,1.0
2019-06-28,0.765,0.81,0.751,0.76,272341,0.765,0.81,0.751,0.76,272341,0.0,1.0
2019-07-01,0.75,0.8099,0.75,0.77,129829,0.75,0.8099,0.75,0.77,129829,0.0,1.0
2019-07-02,0.778,0.78,0.7511,0.7511,64143,0.778,0.78,0.7511,0.7511,64143,0.0,1.0
2019-07-03,0.7603,0.7799,0.7559,0.77,54761,0.7603,0.7799,0.7559,0.77,54761,0.0,1.0
2019-07-05,0.7762,0.79,0.7501,0.7638,123553,0.7762,0.79,0.7501,0.7638,123553,0.0,1.0
2019-07-08,0.77,0.8473,0.68,0.8,1965949,0.77,0.8473,0.68,0.8,1965949,0.0,1.0
2019-07-09,0.7551,0.7746,0.7551,0.7739,171399,0.7551,0.7746,0.7551,0.7739,171399,0.0,1.0
2019-07-10,0.7126,0.76,0.7126,0.76,346167,0.7126,0.76,0.7126,0.76,346167,0.0,1.0
2019-07-11,0.693,0.7317,0.6851,0.73,280082,0.693,0.7317,0.6851,0.73,280082,0.0,1.0
2019-07-12,0.6747,0.71,0.67,0.71,223056,0.6747,0.71,0.67,0.71,223056,0.0,1.0
2019-07-15,0.6803,0.69,0.67,0.6886,160808,0.6803,0.69,0.67,0.6886,160808,0.0,1.0
2019-07-16,0.7,0.71,0.68,0.685,268922,0.7,0.71,0.68,0.685,268922,0.0,1.0
2019-07-17,0.6604,0.71,0.65,0.7,281417,0.6604,0.71,0.65,0.7,281417,0.0,1.0
2019-07-18,0.6626,0.6792,0.63,0.6567,286075,0.6626,0.6792,0.63,0.6567,286075,0.0,1.0
2019-07-19,0.6402,0.6898,0.63,0.683,141602,0.6402,0.6898,0.63,0.683,141602,0.0,1.0
2019-07-22,0.6388,0.66455,0.62,0.65,375275,0.6388,0.66455,0.62,0.65,375275,0.0,1.0
2019-07-23,0.6314,0.65,0.62,0.64,124695,0.6314,0.65,0.62,0.64,124695,0.0,1.0
2019-07-24,0.6207,0.6449,0.5926,0.6407,166225,0.6207,0.6449,0.5926,0.6407,166225,0.0,1.0
2019-07-25,0.5976,0.639,0.5926,0.63,118934,0.5976,0.639,0.5926,0.63,118934,0.0,1.0
2019-07-26,0.58,0.63,0.575,0.5977,188325,0.58,0.63,0.575,0.5977,188325,0.0,1.0
2019-07-29,0.5404,0.58,0.51,0.575,532130,0.5404,0.58,0.51,0.575,532130,0.0,1.0
2019-07-30,0.5404,0.55,0.5303,0.55,159723,0.5404,0.55,0.5303,0.55,159723,0.0,1.0
2019-07-31,0.5413,0.56,0.5406,0.5411,444410,0.5413,0.56,0.5406,0.5411,444410,0.0,1.0
2019-08-01,0.5916,0.6397,0.55,0.57,929225,0.5916,0.6397,0.55,0.57,929225,0.0,1.0
2019-08-02,0.6679,0.6948,0.5902,0.6,787441,0.6679,0.6948,0.5902,0.6,787441,0.0,1.0
2019-08-05,0.7,0.7,0.65,0.65,440548,0.7,0.7,0.65,0.65,440548,0.0,1.0
2019-08-06,0.632,0.7162,0.6111,0.7,297396,0.632,0.7162,0.6111,0.7,297396,0.0,1.0
2019-08-07,0.6029,0.6549,0.5663,0.62,326635,0.6029,0.6549,0.5663,0.62,326635,0.0,1.0
2019-08-08,0.59,0.62,0.5664,0.6086,159493,0.59,0.62,0.5664,0.6086,159493,0.0,1.0
2019-08-09,0.56,0.6,0.545,0.6,224092,0.56,0.6,0.545,0.6,224092,0.0,1.0
2019-08-12,0.5625,0.58,0.5231,0.55,276024,0.5625,0.58,0.5231,0.55,276024,0.0,1.0
2019-08-13,0.57,0.599,0.562,0.5625,158653,0.57,0.599,0.562,0.5625,158653,0.0,1.0
2019-08-14,0.54,0.6,0.5301,0.56,153463,0.54,0.6,0.5301,0.56,153463,0.0,1.0
2019-08-15,0.535,0.55,0.519,0.5457,164668,0.535,0.55,0.519,0.5457,164668,0.0,1.0
2019-08-16,0.55,0.57,0.519,0.57,183801,0.55,0.57,0.519,0.57,183801,0.0,1.0
2019-08-19,0.5396,0.5899,0.5116,0.5363,166418,0.5396,0.5899,0.5116,0.5363,166418,0.0,1.0
2019-08-20,0.551,0.57,0.5011,0.5375,804142,0.551,0.57,0.5011,0.5375,804142,0.0,1.0
2019-08-21,0.5427,0.56,0.515,0.56,153335,0.5427,0.56,0.515,0.56,153335,0.0,1.0
2019-08-22,0.57,0.6,0.5301,0.54,935765,0.57,0.6,0.5301,0.54,935765,0.0,1.0
2019-08-23,0.55,0.589,0.54,0.588,644319,0.55,0.589,0.54,0.588,644319,0.0,1.0
2019-08-26,0.55,0.6196,0.535,0.587,903336,0.55,0.6196,0.535,0.587,903336,0.0,1.0
2019-08-27,0.53,0.6095,0.521,0.58,637231,0.53,0.6095,0.521,0.58,637231,0.0,1.0
2019-08-28,0.53,0.568,0.515,0.53,624582,0.53,0.568,0.515,0.53,624582,0.0,1.0
2019-08-29,0.634,0.68495,0.5626,0.5626,2380861,0.634,0.68495,0.5626,0.5626,2380861,0.0,1.0
2019-08-30,0.645,0.68,0.6,0.66,537255,0.645,0.68,0.6,0.66,537255,0.0,1.0
2019-09-03,0.6513,0.68,0.63,0.665,326773,0.6513,0.68,0.63,0.665,326773,0.0,1.0
2019-09-04,0.665,0.7,0.65,0.65,660907,0.665,0.7,0.65,0.65,660907,0.0,1.0
2019-09-05,0.7193,0.75,0.67,0.67,1120371,0.7193,0.75,0.67,0.67,1120371,0.0,1.0
2019-09-06,0.78,1.0,0.7551,1.0,2109150,0.78,1.0,0.7551,1.0,2109150,0.0,1.0
2019-09-09,0.8324,0.8338,0.7801,0.8,794081,0.8324,0.8338,0.7801,0.8,794081,0.0,1.0
2019-09-10,0.8084,0.85,0.78,0.84,761580,0.8084,0.85,0.78,0.84,761580,0.0,1.0
2019-09-11,0.8,0.86715,0.79,0.82,821394,0.8,0.86715,0.79,0.82,821394,0.0,1.0
2019-09-12,0.7551,0.83,0.7,0.8,1120438,0.7551,0.83,0.7,0.8,1120438,0.0,1.0
2019-09-13,0.79,0.7912,0.7,0.7,483273,0.79,0.7912,0.7,0.7,483273,0.0,1.0
2019-09-16,0.7833,0.88,0.7513,0.87,414806,0.7833,0.88,0.7513,0.87,414806,0.0,1.0
2019-09-17,0.7475,0.8,0.7287,0.8,243125,0.7475,0.8,0.7287,0.8,243125,0.0,1.0
2019-09-18,0.698,0.755,0.6899,0.7405,550982,0.698,0.755,0.6899,0.7405,550982,0.0,1.0
2019-09-19,0.7129,0.75,0.681,0.75,287233,0.7129,0.75,0.681,0.75,287233,0.0,1.0
2019-09-20,0.6562,0.6999,0.64,0.69,513620,0.6562,0.6999,0.64,0.69,513620,0.0,1.0
2019-09-23,0.6484,0.67,0.62,0.6201,208680,0.6484,0.67,0.62,0.6201,208680,0.0,1.0
2019-09-24,0.6197,0.67495,0.61,0.6522,279763,0.6197,0.67495,0.61,0.6522,279763,0.0,1.0
2019-09-25,0.59,0.6494,0.5811,0.61,322166,0.59,0.6494,0.5811,0.61,322166,0.0,1.0
2019-09-26,0.565,0.6197,0.5507,0.5874,353018,0.565,0.6197,0.5507,0.5874,353018,0.0,1.0
2019-09-27,0.5532,0.58,0.55,0.558,259806,0.5532,0.58,0.55,0.558,259806,0.0,1.0
2019-09-30,0.5633,0.5981,0.56,0.56,174046,0.5633,0.5981,0.56,0.56,174046,0.0,1.0
2019-10-01,0.587,0.6164,0.55,0.58,784530,0.587,0.6164,0.55,0.58,784530,0.0,1.0
2019-10-02,0.59,0.5988,0.5536,0.58,491900,0.59,0.5988,0.5536,0.58,491900,0.0,1.0
2019-10-03,0.63,0.63,0.5502,0.5872,762175,0.63,0.63,0.5502,0.5872,762175,0.0,1.0
2019-10-04,0.6,0.6398,0.5701,0.62,430241,0.6,0.6398,0.5701,0.62,430241,0.0,1.0
2019-10-07,0.6103,0.6495,0.6,0.63,541481,0.6103,0.6495,0.6,0.63,541481,0.0,1.0
2019-10-08,0.5839,0.6298,0.55,0.6161,639528,0.5839,0.6298,0.55,0.6161,639528,0.0,1.0
2019-10-09,0.5499,0.5998,0.5451,0.56,359313,0.5499,0.5998,0.5451,0.56,359313,0.0,1.0
2019-10-10,0.5463,0.5889,0.54,0.5529,269571,0.5463,0.5889,0.54,0.5529,269571,0.0,1.0
2019-10-11,0.586,0.595,0.55,0.552,345255,0.586,0.595,0.55,0.552,345255,0.0,1.0
2019-10-14,0.58,0.6,0.5571,0.6,206264,0.58,0.6,0.5571,0.6,206264,0.0,1.0
2019-10-15,0.5771,0.5998,0.56521,0.5827,269652,0.5771,0.5998,0.56521,0.5827,269652,0.0,1.0
2019-10-16,0.5823,0.5898,0.5701,0.5708,125002,0.5823,0.5898,0.5701,0.5708,125002,0.0,1.0
2019-10-17,0.55,0.623,0.54,0.595,392450,0.55,0.623,0.54,0.595,392450,0.0,1.0
2019-10-18,0.5594,0.58,0.5406,0.58,200300,0.5594,0.58,0.5406,0.58,200300,0.0,1.0
2019-10-21,0.542,0.5699,0.5407,0.5608,156973,0.542,0.5699,0.5407,0.5608,156973,0.0,1.0
2019-10-22,0.5773,0.5996,0.54,0.54,396893,0.5773,0.5996,0.54,0.54,396893,0.0,1.0
2019-10-23,0.566,0.6,0.565,0.6,284156,0.566,0.6,0.565,0.6,284156,0.0,1.0
2019-10-24,0.5622,0.5899,0.544479,0.57,180913,0.5622,0.5899,0.544479,0.57,180913,0.0,1.0
2019-10-25,0.5834,0.5897,0.5542,0.57,110298,0.5834,0.5897,0.5542,0.57,110298,0.0,1.0
2019-10-28,0.59,0.59259,0.5646,0.5658,123124,0.59,0.59259,0.5646,0.5658,123124,0.0,1.0
2019-10-29,0.565,0.589,0.5602,0.5874,203857,0.565,0.589,0.5602,0.5874,203857,0.0,1.0
2019-10-30,0.57,0.571135,0.559,0.5707,47466,0.57,0.571135,0.559,0.5707,47466,0.0,1.0
2019-10-31,0.553,0.5775,0.5098,0.5729,391128,0.553,0.5775,0.5098,0.5729,391128,0.0,1.0
2019-11-01,0.55,0.5595,0.5251,0.5376,143288,0.55,0.5595,0.5251,0.5376,143288,0.0,1.0
2019-11-04,0.5744,0.58,0.55,0.55,243028,0.5744,0.58,0.55,0.55,243028,0.0,1.0
2019-11-05,0.5775,0.62,0.5521,0.575,386134,0.5775,0.62,0.5521,0.575,386134,0.0,1.0
2019-11-06,0.584,0.5899,0.55,0.58,340354,0.584,0.5899,0.55,0.58,340354,0.0,1.0
2019-11-07,0.6054,0.62,0.55,0.585,325823,0.6054,0.62,0.55,0.585,325823,0.0,1.0
2019-11-08,0.5575,0.6,0.54,0.6,372659,0.5575,0.6,0.54,0.6,372659,0.0,1.0
2019-11-11,0.5312,0.569,0.52,0.56,259576,0.5312,0.569,0.52,0.56,259576,0.0,1.0
2019-11-12,0.49,0.545,0.385,0.532,1739062,0.49,0.545,0.385,0.532,1739062,0.0,1.0
2019-11-13,0.5025,0.5175,0.49,0.51,234723,0.5025,0.5175,0.49,0.51,234723,0.0,1.0
2019-11-14,0.47,0.5089,0.42,0.5,313633,0.47,0.5089,0.42,0.5,313633,0.0,1.0
2019-11-15,0.501,0.5499,0.4642,0.4642,387586,0.501,0.5499,0.4642,0.4642,387586,0.0,1.0
2019-11-18,0.53,0.53,0.49,0.5012,231179,0.53,0.53,0.49,0.5012,231179,0.0,1.0
2019-11-19,0.5299,0.54,0.4952,0.53,234007,0.5299,0.54,0.4952,0.53,234007,0.0,1.0
2019-11-20,0.485,0.5299,0.485,0.5,187526,0.485,0.5299,0.485,0.5,187526,0.0,1.0
2019-11-21,0.4775,0.5149,0.455,0.4919,215832,0.4775,0.5149,0.455,0.4919,215832,0.0,1.0
2019-11-22,0.4608,0.5,0.45565,0.4775,145330,0.4608,0.5,0.45565,0.4775,145330,0.0,1.0
2019-11-25,0.49,0.4949,0.45,0.45,324950,0.49,0.4949,0.45,0.45,324950,0.0,1.0
2019-11-26,0.4847,0.4926,0.472021,0.4867,81536,0.4847,0.4926,0.472021,0.4867,81536,0.0,1.0
2019-11-27,0.465,0.496,0.46,0.4807,93050,0.465,0.496,0.46,0.4807,93050,0.0,1.0
2019-11-29,0.4839,0.4925,0.45,0.45,49211,0.4839,0.4925,0.45,0.45,49211,0.0,1.0
2019-12-02,0.5131,0.52,0.486543,0.49,132305,0.5131,0.52,0.486543,0.49,132305,0.0,1.0
2019-12-03,0.5287,0.53,0.5025,0.5166,132351,0.5287,0.53,0.5025,0.5166,132351,0.0,1.0
2019-12-04,0.5019,0.54,0.5,0.5087,238542,0.5019,0.54,0.5,0.5087,238542,0.0,1.0
2019-12-05,0.48,0.5196,0.48,0.4939,79646,0.48,0.5196,0.48,0.4939,79646,0.0,1.0
2019-12-06,0.47,0.5,0.47,0.48,125994,0.47,0.5,0.47,0.48,125994,0.0,1.0
2019-12-09,0.489,0.49,0.47,0.48,120956,0.489,0.49,0.47,0.48,120956,0.0,1.0
2019-12-10,0.4732,0.49,0.4605,0.4763,200338,0.4732,0.49,0.4605,0.4763,200338,0.0,1.0
2019-12-11,0.4618,0.4886,0.45,0.46,160042,0.4618,0.4886,0.45,0.46,160042,0.0,1.0
2019-12-12,0.4856,0.486,0.455,0.455,203844,0.4856,0.486,0.455,0.455,203844,0.0,1.0
2019-12-13,0.48,0.49,0.47,0.486,82035,0.48,0.49,0.47,0.486,82035,0.0,1.0
2019-12-16,0.48,0.489,0.4725,0.475,63854,0.48,0.489,0.4725,0.475,63854,0.0,1.0
2019-12-17,0.6289,0.63,0.5005,0.55,1543870,0.6289,0.63,0.5005,0.55,1543870,0.0,1.0
2019-12-18,0.6278,0.69,0.5904,0.65,798653,0.6278,0.69,0.5904,0.65,798653,0.0,1.0
2019-12-19,0.685,0.695,0.62,0.62,770031,0.685,0.695,0.62,0.62,770031,0.0,1.0
2019-12-20,0.6927,0.73,0.66,0.67,527916,0.6927,0.73,0.66,0.67,527916,0.0,1.0
2019-12-23,0.84,0.8499,0.68,0.68,960432,0.84,0.8499,0.68,0.68,960432,0.0,1.0
2019-12-24,0.87,0.8985,0.85,0.85,406603,0.87,0.8985,0.85,0.85,406603,0.0,1.0
2019-12-26,0.8298,0.93,0.82,0.87,816474,0.8298,0.93,0.82,0.87,816474,0.0,1.0
2019-12-27,0.7722,0.83,0.7017,0.82,890090,0.7722,0.83,0.7017,0.82,890090,0.0,1.0
2019-12-30,0.71,0.7799,0.7002,0.7607,604756,0.71,0.7799,0.7002,0.7607,604756,0.0,1.0
2019-12-31,0.65,0.73,0.6323,0.71,988146,0.65,0.73,0.6323,0.71,988146,0.0,1.0
2020-01-02,0.8134,0.8844,0.63011,0.65,908073,0.8134,0.8844,0.63011,0.65,908073,0.0,1.0
2020-01-03,0.82,0.8448,0.780199,0.82,320093,0.82,0.8448,0.780199,0.82,320093,0.0,1.0
2020-01-06,0.8221,0.85,0.81,0.835,200015,0.8221,0.85,0.81,0.835,200015,0.0,1.0
2020-01-07,0.814,0.8334,0.8,0.8246,95687,0.814,0.8334,0.8,0.8246,95687,0.0,1.0
2020-01-08,0.73,0.82,0.673,0.8137,581282,0.73,0.82,0.673,0.8137,581282,0.0,1.0
2020-01-09,0.6998,0.73,0.68,0.73,228278,0.6998,0.73,0.68,0.73,228278,0.0,1.0
2020-01-10,0.6624,0.71,0.6555,0.67,300907,0.6624,0.71,0.6555,0.67,300907,0.0,1.0
2020-01-13,0.68,0.7059,0.65,0.67,399173,0.68,0.7059,0.65,0.67,399173,0.0,1.0
2020-01-14,0.67,0.7,0.67,0.6808,388633,0.67,0.7,0.67,0.6808,388633,0.0,1.0
2020-01-15,0.6792,0.705,0.665,0.665,512748,0.6792,0.705,0.665,0.665,512748,0.0,1.0
2020-01-16,0.6936,0.72,0.67,0.6992,283634,0.6936,0.72,0.67,0.6992,283634,0.0,1.0
2020-01-17,0.6733,0.7,0.6703,0.6845,111575,0.6733,0.7,0.6703,0.6845,111575,0.0,1.0
2020-01-21,0.6966,0.7,0.651,0.68,389907,0.6966,0.7,0.651,0.68,389907,0.0,1.0
2020-01-22,0.6896,0.7,0.673,0.7,187009,0.6896,0.7,0.673,0.7,187009,0.0,1.0
2020-01-23,0.7,0.71,0.69,0.69,331986,0.7,0.71,0.69,0.69,331986,0.0,1.0
2020-01-24,0.685,0.7002,0.67,0.7002,279416,0.685,0.7002,0.67,0.7002,279416,0.0,1.0
2020-01-27,0.653,0.6889,0.6502,0.6502,128065,0.653,0.6889,0.6502,0.6502,128065,0.0,1.0
2020-01-28,0.67,0.6788,0.653,0.6621,121300,0.67,0.6788,0.653,0.6621,121300,0.0,1.0
2020-01-29,0.69,0.69,0.655547,0.68,139789,0.69,0.69,0.655547,0.68,139789,0.0,1.0
2020-01-30,0.6595,0.68,0.64,0.68,275033,0.6595,0.68,0.64,0.68,275033,0.0,1.0
2020-01-31,0.6488,0.675,0.639,0.665,388092,0.6488,0.675,0.639,0.665,388092,0.0,1.0
2020-02-03,0.585,0.65,0.5542,0.6472,446025,0.585,0.65,0.5542,0.6472,446025,0.0,1.0
2020-02-04,0.5648,0.6,0.55,0.55,365129,0.5648,0.6,0.55,0.55,365129,0.0,1.0
2020-02-05,0.5551,0.59,0.5372,0.5655,238221,0.5551,0.59,0.5372,0.5655,238221,0.0,1.0
2020-02-06,0.5558,0.565,0.545,0.55,276153,0.5558,0.565,0.545,0.55,276153,0.0,1.0
2020-02-07,0.5383,0.5614,0.5383,0.56,228861,0.5383,0.5614,0.5383,0.56,228861,0.0,1.0
2020-02-10,0.565,0.57,0.52,0.52,156321,0.565,0.57,0.52,0.52,156321,0.0,1.0
2020-02-11,0.6084,0.635,0.5561,0.57,221736,0.6084,0.635,0.5561,0.57,221736,0.0,1.0
2020-02-12,0.6108,0.66,0.5923,0.62,386430,0.6108,0.66,0.5923,0.62,386430,0.0,1.0
2020-02-13,0.58,0.63,0.5748,0.6141,227276,0.58,0.63,0.5748,0.6141,227276,0.0,1.0
2020-02-14,0.5719,0.61,0.5602,0.587,187670,0.5719,0.61,0.5602,0.587,187670,0.0,1.0
2020-02-18,0.5871,0.5998,0.56,0.56,220632,0.5871,0.5998,0.56,0.56,220632,0.0,1.0
2020-02-19,0.5826,0.6,0.5651,0.58,77767,0.5826,0.6,0.5651,0.58,77767,0.0,1.0
2020-02-20,0.575,0.5823,0.555,0.5823,240154,0.575,0.5823,0.555,0.5823,240154,0.0,1.0
2020-02-21,0.55,0.58,0.535,0.5736,210895,0.55,0.58,0.535,0.5736,210895,0.0,1.0
2020-02-24,0.5269,0.54,0.5,0.54,362015,0.5269,0.54,0.5,0.54,362015,0.0,1.0
2020-02-25,0.4801,0.5269,0.455,0.5269,629107,0.4801,0.5269,0.455,0.5269,629107,0.0,1.0
2020-02-26,0.475,0.5,0.4649,0.4905,328611,0.475,0.5,0.4649,0.4905,328611,0.0,1.0
2020-02-27,0.4796,0.4992,0.45,0.4724,387085,0.4796,0.4992,0.45,0.4724,387085,0.0,1.0
2020-02-28,0.44,0.495,0.42,0.49,431385,0.44,0.495,0.42,0.49,431385,0.0,1.0
2020-03-02,0.4177,0.49,0.395,0.44,622173,0.4177,0.49,0.395,0.44,622173,0.0,1.0
2020-03-03,0.5499,0.72,0.45,0.45,7698290,0.5499,0.72,0.45,0.45,7698290,0.0,1.0
2020-03-04,0.5285,0.58,0.5,0.5373,909386,0.5285,0.58,0.5,0.5373,909386,0.0,1.0
2020-03-05,0.47,0.53,0.4536,0.5022,817749,0.47,0.53,0.4536,0.5022,817749,0.0,1.0
2020-03-06,0.4303,0.5,0.43,0.5,662656,0.4303,0.5,0.43,0.5,662656,0.0,1.0
2020-03-09,0.33,0.4199,0.311,0.385,1453947,0.33,0.4199,0.311,0.385,1453947,0.0,1.0
2020-03-10,0.34,0.42,0.3316,0.42,1014812,0.34,0.42,0.3316,0.42,1014812,0.0,1.0
2020-03-11,0.3093,0.4,0.28,0.39,2169167,0.3093,0.4,0.28,0.39,2169167,0.0,1.0
2020-03-12,0.2833,0.31,0.26,0.31,547435,0.2833,0.31,0.26,0.31,547435,0.0,1.0
2020-03-13,0.27,0.319,0.25,0.3,525420,0.27,0.319,0.25,0.3,525420,0.0,1.0
2020-03-16,0.245,0.2649,0.2201,0.2649,444464,0.245,0.2649,0.2201,0.2649,444464,0.0,1.0
2020-03-17,0.2284,0.277625,0.22,0.26,519251,0.2284,0.277625,0.22,0.26,519251,0.0,1.0
2020-03-18,0.2375,0.28,0.23,0.248,450760,0.2375,0.28,0.23,0.248,450760,0.0,1.0
2020-03-19,0.25,0.3,0.2301,0.2301,1037642,0.25,0.3,0.2301,0.2301,1037642,0.0,1.0
2020-03-20,0.37,0.445,0.27,0.28,9409011,0.37,0.445,0.27,0.28,9409011,0.0,1.0
2020-03-23,0.2756,0.426,0.2499,0.37,2341924,0.2756,0.426,0.2499,0.37,2341924,0.0,1.0
2020-03-24,0.3022,0.32,0.281,0.3,961850,0.3022,0.32,0.281,0.3,961850,0.0,1.0
2020-03-25,0.3049,0.3279,0.295,0.3,732201,0.3049,0.3279,0.295,0.3,732201,0.0,1.0
2020-03-26,0.36,0.4,0.31,0.3165,1755712,0.36,0.4,0.31,0.3165,1755712,0.0,1.0
2020-03-27,0.2879,0.32,0.2522,0.32,1930150,0.2879,0.32,0.2522,0.32,1930150,0.0,1.0
2020-03-30,0.271,0.3,0.27,0.294,580650,0.271,0.3,0.27,0.294,580650,0.0,1.0
2020-03-31,0.26,0.29,0.255,0.27,1047848,0.26,0.29,0.255,0.27,1047848,0.0,1.0
2020-04-01,0.2505,0.2695,0.25,0.2511,949613,0.2505,0.2695,0.25,0.2511,949613,0.0,1.0
2020-04-02,0.2398,0.2816,0.234,0.2571,1175530,0.2398,0.2816,0.234,0.2571,1175530,0.0,1.0
2020-04-03,0.2898,0.4176,0.24,0.26,14364891,0.2898,0.4176,0.24,0.26,14364891,0.0,1.0
2020-04-06,0.2761,0.31,0.26,0.285,1300948,0.2761,0.31,0.26,0.285,1300948,0.0,1.0
2020-04-07,0.279,0.3,0.2749,0.3,635742,0.279,0.3,0.2749,0.3,635742,0.0,1.0
2020-04-08,0.2784,0.2898,0.2713,0.28,678730,0.2784,0.2898,0.2713,0.28,678730,0.0,1.0
2020-04-09,0.313,0.332,0.29,0.3,2664022,0.313,0.332,0.29,0.3,2664022,0.0,1.0
2020-04-13,0.2966,0.34,0.29101,0.3315,1451105,0.2966,0.34,0.29101,0.3315,1451105,0.0,1.0
2020-04-14,0.3089,0.325,0.2973,0.3175,881945,0.3089,0.325,0.2973,0.3175,881945,0.0,1.0
2020-04-15,0.2958,0.312,0.265,0.31,1321510,0.2958,0.312,0.265,0.31,1321510,0.0,1.0
2020-04-16,0.3,0.305,0.2826,0.3,1106784,0.3,0.305,0.2826,0.3,1106784,0.0,1.0
2020-04-17,0.2849,0.3,0.272,0.3,1362093,0.2849,0.3,0.272,0.3,1362093,0.0,1.0
2020-04-20,0.2661,0.295,0.251,0.28,1544738,0.2661,0.295,0.251,0.28,1544738,0.0,1.0
2020-04-21,0.2686,0.2775,0.2463,0.2775,912089,0.2686,0.2775,0.2463,0.2775,912089,0.0,1.0
2020-04-22,0.2698,0.27,0.251,0.2685,536353,0.2698,0.27,0.251,0.2685,536353,0.0,1.0
2020-04-23,0.2903,0.31,0.265,0.29,3151425,0.2903,0.31,0.265,0.29,3151425,0.0,1.0
2020-04-24,0.3299,0.4193,0.31,0.32,10700523,0.3299,0.4193,0.31,0.32,10700523,0.0,1.0
2020-04-27,0.3195,0.3305,0.2899,0.31,1065604,0.3195,0.3305,0.2899,0.31,1065604,0.0,1.0
2020-04-28,0.3375,0.35,0.32,0.34,1228194,0.3375,0.35,0.32,0.34,1228194,0.0,1.0
2020-04-29,0.3432,0.357,0.3351,0.349,836756,0.3432,0.357,0.3351,0.349,836756,0.0,1.0
2020-04-30,0.354,0.37,0.31,0.345,1335185,0.354,0.37,0.31,0.345,1335185,0.0,1.0
2020-05-01,0.321,0.36,0.3204,0.3465,669796,0.321,0.36,0.3204,0.3465,669796,0.0,1.0
2020-05-04,0.324,0.3486,0.3,0.3369,956776,0.324,0.3486,0.3,0.3369,956776,0.0,1.0
2020-05-05,0.3616,0.41,0.3325,0.3423,3197552,0.3616,0.41,0.3325,0.3423,3197552,0.0,1.0
2020-05-06,0.3692,0.3889,0.3501,0.378,505832,0.3692,0.3889,0.3501,0.378,505832,0.0,1.0
2020-05-07,0.41,0.415,0.3707,0.3898,2201066,0.41,0.415,0.3707,0.3898,2201066,0.0,1.0
2020-05-08,0.4155,0.45,0.371,0.45,1297277,0.4155,0.45,0.371,0.45,1297277,0.0,1.0
2020-05-11,0.398,0.42,0.39,0.42,780953,0.398,0.42,0.39,0.42,780953,0.0,1.0
2020-05-12,0.437,0.437,0.385,0.3901,1222498,0.437,0.437,0.385,0.3901,1222498,0.0,1.0
2020-05-13,0.3802,0.46,0.371,0.46,1135370,0.3802,0.46,0.371,0.46,1135370,0.0,1.0
2020-05-14,0.3783,0.399,0.37,0.3885,429458,0.3783,0.399,0.37,0.3885,429458,0.0,1.0
2020-05-15,0.373,0.398,0.3649,0.3802,513227,0.373,0.398,0.3649,0.3802,513227,0.0,1.0
2020-05-18,0.4199,0.4289,0.36,0.373,1464172,0.4199,0.4289,0.36,0.373,1464172,0.0,1.0
2020-05-19,0.4495,0.46,0.4263,0.45,768168,0.4495,0.46,0.4263,0.45,768168,0.0,1.0
2020-05-20,0.49,0.4949,0.4427,0.45,815836,0.49,0.4949,0.4427,0.45,815836,0.0,1.0
2020-05-21,0.6377,0.6758,0.4986,0.5,3706796,0.6377,0.6758,0.4986,0.5,3706796,0.0,1.0
2020-05-22,0.5892,0.65,0.5501,0.6036,1863494,0.5892,0.65,0.5501,0.6036,1863494,0.0,1.0
2020-05-26,0.5829,0.6149,0.527,0.56,1092494,0.5829,0.6149,0.527,0.56,1092494,0.0,1.0
2020-05-27,0.5532,0.61,0.5311,0.605,780924,0.5532,0.61,0.5311,0.605,780924,0.0,1.0
2020-05-28,0.4875,0.5499,0.4801,0.538,782868,0.4875,0.5499,0.4801,0.538,782868,0.0,1.0
2020-05-29,0.667,0.68,0.531,0.5701,3599679,0.667,0.68,0.531,0.5701,3599679,0.0,1.0
2020-06-01,0.6371,0.6749,0.61,0.651,1125231,0.6371,0.6749,0.61,0.651,1125231,0.0,1.0
2020-06-02,0.6299,0.65,0.59,0.64,544533,0.6299,0.65,0.59,0.64,544533,0.0,1.0
2020-06-03,0.9199,0.9719,0.6104,0.62,6967706,0.9199,0.9719,0.6104,0.62,6967706,0.0,1.0
2020-06-04,0.831,0.9,0.78,0.8365,2688003,0.831,0.9,0.78,0.8365,2688003,0.0,1.0
2020-06-05,0.81,0.93,0.8,0.809,2240909,0.81,0.93,0.8,0.809,2240909,0.0,1.0
2020-06-08,0.83,0.8798,0.815,0.8491,1354309,0.83,0.8798,0.815,0.8491,1354309,0.0,1.0
2020-06-09,0.791,0.845,0.782,0.84,1064912,0.791,0.845,0.782,0.84,1064912,0.0,1.0
2020-06-10,0.795,0.8591,0.79,0.83,716086,0.795,0.8591,0.79,0.83,716086,0.0,1.0
2020-06-11,0.6769,0.7997,0.6523,0.77,1448401,0.6769,0.7997,0.6523,0.77,1448401,0.0,1.0
2020-06-12,0.829,0.85,0.73,0.73,1026228,0.829,0.85,0.73,0.73,1026228,0.0,1.0
2020-06-15,0.795,0.8,0.75,0.76,636777,0.795,0.8,0.75,0.76,636777,0.0,1.0
2020-06-16,0.8138,0.8545,0.7803,0.82,768319,0.8138,0.8545,0.7803,0.82,768319,0.0,1.0
2020-06-17,0.78,0.8394,0.757,0.8394,464818,0.78,0.8394,0.757,0.8394,464818,0.0,1.0
2020-06-18,0.7518,0.8,0.75,0.779,315562,0.7518,0.8,0.75,0.779,315562,0.0,1.0
2020-06-19,0.7838,0.8,0.75,0.769,538842,0.7838,0.8,0.75,0.769,538842,0.0,1.0
2020-06-22,0.7232,0.78,0.702,0.76,675310,0.7232,0.78,0.702,0.76,675310,0.0,1.0
2020-06-23,0.7101,0.745,0.7096,0.7096,274148,0.7101,0.745,0.7096,0.7096,274148,0.0,1.0
2020-06-24,0.6998,0.7199,0.667101,0.7126,260987,0.6998,0.7199,0.667101,0.7126,260987,0.0,1.0
2020-06-25,0.7,0.72,0.65,0.65,235171,0.7,0.72,0.65,0.65,235171,0.0,1.0
2020-06-26,0.6497,0.69999,0.6497,0.69,509381,0.6497,0.69999,0.6497,0.69,509381,0.0,1.0
2020-06-29,0.6556,0.6791,0.64,0.65,268470,0.6556,0.6791,0.64,0.65,268470,0.0,1.0
2020-06-30,0.71,0.72,0.66,0.69,539390,0.71,0.72,0.66,0.69,539390,0.0,1.0
2020-07-01,0.74,0.75,0.71,0.71,517316,0.74,0.75,0.71,0.71,517316,0.0,1.0
2020-07-02,0.77,0.8,0.73,0.75,439835,0.77,0.8,0.73,0.75,439835,0.0,1.0
2020-07-06,0.74,0.83,0.73,0.82,688042,0.74,0.83,0.73,0.82,688042,0.0,1.0
2020-07-07,0.74,0.76,0.73,0.73,255476,0.74,0.76,0.73,0.73,255476,0.0,1.0
2020-07-08,0.73,0.76,0.72,0.74,220067,0.73,0.76,0.72,0.74,220067,0.0,1.0
2020-07-09,0.74,0.76,0.72,0.74,257738,0.74,0.76,0.72,0.74,257738,0.0,1.0
2020-07-10,0.75,0.76,0.73,0.75,272548,0.75,0.76,0.73,0.75,272548,0.0,1.0
2020-07-13,0.72,0.78,0.72,0.78,312848,0.72,0.78,0.72,0.78,312848,0.0,1.0
2020-07-14,0.75,0.76,0.72,0.75,176479,0.75,0.76,0.72,0.75,176479,0.0,1.0
2020-07-15,0.76,0.77,0.73,0.75,375773,0.76,0.77,0.73,0.75,375773,0.0,1.0
2020-07-16,0.76,0.78,0.74,0.75,441694,0.76,0.78,0.74,0.75,441694,0.0,1.0
2020-07-17,0.8,0.81,0.76,0.78,530600,0.8,0.81,0.76,0.78,530600,0.0,1.0
2020-07-20,0.83,0.87,0.79,0.8,1129749,0.83,0.87,0.79,0.8,1129749,0.0,1.0
2020-07-21,0.9,0.94,0.84,0.86,1090576,0.9,0.94,0.84,0.86,1090576,0.0,1.0
2020-07-22,0.99,1.09,0.88,0.91,2828424,0.99,1.09,0.88,0.91,2828424,0.0,1.0
2020-07-23,1.12,1.14,0.99,0.99,1657942,1.12,1.14,0.99,0.99,1657942,0.0,1.0
2020-07-24,1.06,1.12,1.01,1.11,1201867,1.06,1.12,1.01,1.11,1201867,0.0,1.0
2020-07-27,1.28,1.51,1.01,1.06,7433768,1.28,1.51,1.01,1.06,7433768,0.0,1.0
2020-07-28,1.4,1.43,1.3,1.31,2403056,1.4,1.43,1.3,1.31,2403056,0.0,1.0
2020-07-29,1.75,1.83,1.42,1.49,7762282,1.75,1.83,1.42,1.49,7762282,0.0,1.0
2020-07-30,2.35,2.75,1.89,1.915,19796882,2.35,2.75,1.89,1.915,19796882,0.0,1.0
2020-07-31,2.35,2.78,2.11,2.75,10715367,2.35,2.78,2.11,2.75,10715367,0.0,1.0
2020-08-03,2.13,2.41,1.86,2.38,7728289,2.13,2.41,1.86,2.38,7728289,0.0,1.0
2020-08-04,1.9,2.05,1.84,1.91,4177131,1.9,2.05,1.84,1.91,4177131,0.0,1.0
2020-08-05,2.53,2.53,1.91,1.93,8612930,2.53,2.53,1.91,1.93,8612930,0.0,1.0
2020-08-06,2.77,3.12,2.3,2.47,10681722,2.77,3.12,2.3,2.47,10681722,0.0,1.0
2020-08-07,2.69,2.95,2.51,2.64,4490064,2.69,2.95,2.51,2.64,4490064,0.0,1.0
2020-08-10,3.24,3.3,2.69,2.74,6358991,3.24,3.3,2.69,2.74,6358991,0.0,1.0
2020-08-11,3.5,4.13,3.18,3.4,22700443,3.5,4.13,3.18,3.4,22700443,0.0,1.0
2020-08-12,4.06,4.42,3.75,4.1,25369020,4.06,4.42,3.75,4.1,25369020,0.0,1.0
2020-08-13,3.77,4.05,3.4,3.76,9357551,3.77,4.05,3.4,3.76,9357551,0.0,1.0
2020-08-14,3.42,3.66,3.3,3.44,4507107,3.42,3.66,3.3,3.44,4507107,0.0,1.0
2020-08-17,4.46,4.59,3.5001,3.57,9705035,4.46,4.59,3.5001,3.57,9705035,0.0,1.0
2020-08-18,5.06,5.33,4.51,4.53,15610411,5.06,5.33,4.51,4.53,15610411,0.0,1.0
2020-08-19,4.65,5.29,4.62,5.06,8838652,4.65,5.29,4.62,5.06,8838652,0.0,1.0
2020-08-20,4.895,5.13,4.435,4.71,8056119,4.895,5.13,4.435,4.71,8056119,0.0,1.0
2020-08-21,4.1,4.98,4.09,4.87,7461297,4.1,4.98,4.09,4.87,7461297,0.0,1.0
2020-08-24,4.11,4.44,3.7,4.16,5696602,4.11,4.44,3.7,4.16,5696602,0.0,1.0
2020-08-25,4.02,4.26,3.96,4.08,2992185,4.02,4.26,3.96,4.08,2992185,0.0,1.0
2020-08-26,3.32,4.04,3.25,3.8952,7689907,3.32,4.04,3.25,3.8952,7689907,0.0,1.0
2020-08-27,3.8,4.2,3.3,3.3,9028637,3.8,4.2,3.3,3.3,9028637,0.0,1.0
2020-08-28,4.14,4.28,3.925,4.171,5336530,4.14,4.28,3.925,4.171,5336530,0.0,1.0
2020-08-31,3.96,4.14,3.86,4.1218,2529214,3.96,4.14,3.86,4.1218,2529214,0.0,1.0
2020-09-01,4.38,4.46,3.99,4.05,4766795,4.38,4.46,3.99,4.05,4766795,0.0,1.0
2020-09-02,4.52,4.68,4.35,4.399,4386601,4.52,4.68,4.35,4.399,4386601,0.0,1.0
2020-09-03,4.03,4.45,3.8,4.37,3626671,4.03,4.45,3.8,4.37,3626671,0.0,1.0
2020-09-04,4.22,4.2515,3.755,4.07,2708852,4.22,4.2515,3.755,4.07,2708852,0.0,1.0
2020-09-08,4.15,4.37,3.98,4.01,2198670,4.15,4.37,3.98,4.01,2198670,0.0,1.0
2020-09-09,4.62,4.9,4.18,4.18,9266701,4.62,4.9,4.18,4.18,9266701,0.0,1.0
2020-09-10,4.58,4.83,4.38,4.7,3289582,4.58,4.83,4.38,4.7,3289582,0.0,1.0
2020-09-11,4.63,5.09,4.47,4.6855,6115255,4.63,5.09,4.47,4.6855,6115255,0.0,1.0
2020-09-14,5.0,5.05,4.78,4.92,3885179,5.0,5.05,4.78,4.92,3885179,0.0,1.0
2020-09-15,4.8,5.1394,4.76,5.0,3196595,4.8,5.1394,4.76,5.0,3196595,0.0,1.0
2020-09-16,6.07,6.29,5.16,5.25,26436276,6.07,6.29,5.16,5.25,26436276,0.0,1.0
2020-09-17,6.1,6.23,5.51,5.8498,6146621,6.1,6.23,5.51,5.8498,6146621,0.0,1.0
2020-09-18,7.1,7.24,6.13,6.15,16285013,7.1,7.24,6.13,6.15,16285013,0.0,1.0
2020-09-21,7.71,7.835,6.545,6.98,10026062,7.71,7.835,6.545,6.98,10026062,0.0,1.0
2020-09-22,8.0,8.47,7.59,8.1,12802866,8.0,8.47,7.59,8.1,12802866,0.0,1.0
2020-09-23,7.35,8.14,7.28,7.86,8571252,7.35,8.14,7.28,7.86,8571252,0.0,1.0
2020-09-24,6.63,7.39,6.45,7.21,8140981,6.63,7.39,6.45,7.21,8140981,0.0,1.0
2020-09-25,6.56,7.2,6.54,6.92,6198293,6.56,7.2,6.54,6.92,6198293,0.0,1.0
2020-09-28,6.63,6.92,6.41,6.75,5110395,6.63,6.92,6.41,6.75,5110395,0.0,1.0
2020-09-29,7.86,8.0,6.6545,6.68,10728048,7.86,8.0,6.6545,6.68,10728048,0.0,1.0
2020-09-30,7.31,7.95,7.22,7.92,7258688,7.31,7.95,7.22,7.92,7258688,0.0,1.0
2020-10-01,7.85,7.95,7.39,7.39,6417813,7.85,7.95,7.39,7.39,6417813,0.0,1.0
2020-10-02,7.47,7.82,7.23,7.5,5998223,7.47,7.82,7.23,7.5,5998223,0.0,1.0
2020-10-05,8.4,8.62,7.73,7.75,10905132,8.4,8.62,7.73,7.75,10905132,0.0,1.0
2020-10-06,8.49,9.02,8.0,8.47,9793533,8.49,9.02,8.0,8.47,9793533,0.0,1.0
2020-10-07,8.8,9.15,8.57,8.85,5997755,8.8,9.15,8.57,8.85,5997755,0.0,1.0
2020-10-08,8.91,9.19,8.68,8.7,4171649,8.91,9.19,8.68,8.7,4171649,0.0,1.0
2020-10-09,8.83,9.0814,8.65,8.99,3887687,8.83,9.0814,8.65,8.99,3887687,0.0,1.0
2020-10-12,8.36,8.99,8.17,8.9,4622013,8.36,8.99,8.17,8.9,4622013,0.0,1.0
2020-10-13,8.92,9.19,8.32,8.3287,5493280,8.92,9.19,8.32,8.3287,5493280,0.0,1.0
2020-10-14,9.55,9.66,8.92,8.97,5219182,9.55,9.66,8.92,8.97,5219182,0.0,1.0
2020-10-15,9.7,9.805,9.16,9.29,3950830,9.7,9.805,9.16,9.29,3950830,0.0,1.0
2020-10-16,10.15,10.8,9.68,9.72,7425505,10.15,10.8,9.68,9.72,7425505,0.0,1.0
2020-10-19,10.83,11.0,10.15,10.58,5478456,10.83,11.0,10.15,10.58,5478456,0.0,1.0
2020-10-20,10.635,11.44,10.19,11.0,7340884,10.635,11.44,10.19,11.0,7340884,0.0,1.0
2020-10-21,10.63,11.13,10.45,10.53,3957219,10.63,11.13,10.45,10.53,3957219,0.0,1.0
2020-10-22,9.11,10.6496,8.9001,10.55,9898654,9.11,10.6496,8.9001,10.55,9898654,0.0,1.0
2020-10-23,8.87,9.47,8.61,9.46,5484004,8.87,9.47,8.61,9.46,5484004,0.0,1.0
2020-10-26,7.92,9.33,7.82,8.64,10697937,7.92,9.33,7.82,8.64,10697937,0.0,1.0
2020-10-27,7.275,7.99,6.85,7.9731,11261328,7.275,7.99,6.85,7.9731,11261328,0.0,1.0
2020-10-28,6.18,7.35,5.92,6.86,13161202,6.18,7.35,5.92,6.86,13161202,0.0,1.0
2020-10-29,6.43,6.8397,6.1,6.335,7768055,6.43,6.8397,6.1,6.335,7768055,0.0,1.0
2020-10-30,6.09,6.375,5.8,6.375,4950224,6.09,6.375,5.8,6.375,4950224,0.0,1.0
2020-11-02,6.12,6.54,6.02,6.24,4396053,6.12,6.54,6.02,6.24,4396053,0.0,1.0
2020-11-03,5.98,6.34,5.86,6.22,5234049,5.98,6.34,5.86,6.22,5234049,0.0,1.0
2020-11-04,5.68,6.07,5.44,6.03,6526897,5.68,6.07,5.44,6.03,6526897,0.0,1.0
2020-11-05,7.18,7.42,5.76,5.8,13484701,7.18,7.42,5.76,5.8,13484701,0.0,1.0
2020-11-06,6.74,7.49,6.571,7.42,7231633,6.74,7.49,6.571,7.42,7231633,0.0,1.0
2020-11-09,5.84,6.3682,5.58,6.355,9668958,5.84,6.3682,5.58,6.355,9668958,0.0,1.0
2020-11-10,5.79,6.18,5.63,5.89,5384631,5.79,6.18,5.63,5.89,5384631,0.0,1.0
2020-11-11,5.82,6.19,5.69,5.85,4174810,5.82,6.19,5.69,5.85,4174810,0.0,1.0
2020-11-12,5.62,5.93,5.33,5.87,6898213,5.62,5.93,5.33,5.87,6898213,0.0,1.0
2020-11-13,5.73,5.89,5.51,5.695,3747563,5.73,5.89,5.51,5.695,3747563,0.0,1.0
2020-11-16,5.73,5.77,5.32,5.75,4995832,5.73,5.77,5.32,5.75,4995832,0.0,1.0
2020-11-17,5.86,5.95,5.58,5.64,2989652,5.86,5.95,5.58,5.64,2989652,0.0,1.0
2020-11-18,5.55,6.23,5.51,5.9277,5646171,5.55,6.23,5.51,5.9277,5646171,0.0,1.0
2020-11-19,5.62,5.675,5.27,5.65,5884515,5.62,5.675,5.27,5.65,5884515,0.0,1.0
2020-11-20,5.9,6.55,5.76,5.88,12479902,5.9,6.55,5.76,5.88,12479902,0.0,1.0
2020-11-23,6.79,6.85,5.81,6.13,12264806,6.79,6.85,5.81,6.13,12264806,0.0,1.0
2020-11-24,6.81,7.22,6.1,7.0,12317886,6.81,7.22,6.1,7.0,12317886,0.0,1.0
2020-11-25,6.71,6.91,6.4639,6.65,4297506,6.71,6.91,6.4639,6.65,4297506,0.0,1.0
2020-11-27,6.69,7.46,6.5605,7.3,5906369,6.69,7.46,6.5605,7.3,5906369,0.0,1.0
2020-11-30,6.13,6.91,5.41,6.71,9225199,6.13,6.91,5.41,6.71,9225199,0.0,1.0
2020-12-01,5.99,6.265,5.9,6.2,4899192,5.99,6.265,5.9,6.2,4899192,0.0,1.0
2020-12-02,5.77,5.94,5.62,5.9,4542587,5.77,5.94,5.62,5.9,4542587,0.0,1.0
2020-12-03,6.04,6.15,5.8,5.87,4868835,6.04,6.15,5.8,5.87,4868835,0.0,1.0
2020-12-04,6.62,6.67,6.0,6.08,6776961,6.62,6.67,6.0,6.08,6776961,0.0,1.0
2020-12-07,6.0,6.69,5.97,6.56,5825870,6.0,6.69,5.97,6.56,5825870,0.0,1.0
2020-12-08,6.39,6.58,5.85,5.98,6150789,6.39,6.58,5.85,5.98,6150789,0.0,1.0
2020-12-09,6.09,6.8,5.88,6.41,6182527,6.09,6.8,5.88,6.41,6182527,0.0,1.0
2020-12-10,6.01,6.28,5.95,6.02,2679869,6.01,6.28,5.95,6.02,2679869,0.0,1.0
2020-12-11,5.92,6.18,5.86,6.0181,2930769,5.92,6.18,5.86,6.0181,2930769,0.0,1.0
2020-12-14,5.93,6.1,5.77,5.9596,3224633,5.93,6.1,5.77,5.9596,3224633,0.0,1.0
2020-12-15,6.24,6.37,5.88,5.94,5010667,6.24,6.37,5.88,5.94,5010667,0.0,1.0
2020-12-16,6.02,6.295,5.86,6.29,3710007,6.02,6.295,5.86,6.29,3710007,0.0,1.0
2020-12-17,5.81,6.07,5.75,6.01,3827151,5.81,6.07,5.75,6.01,3827151,0.0,1.0
2020-12-18,5.81,6.07,5.67,5.85,4384027,5.81,6.07,5.67,5.85,4384027,0.0,1.0
2020-12-21,6.29,6.45,5.7,5.927,7811341,6.29,6.45,5.7,5.927,7811341,0.0,1.0
2020-12-22,6.24,6.36,5.95,6.29,4471959,6.24,6.36,5.95,6.29,4471959,0.0,1.0
2020-12-23,6.47,6.865,6.16,6.22,7786208,6.47,6.865,6.16,6.22,7786208,0.0,1.0
2020-12-24,6.01,6.68,5.97,6.63,4290070,6.01,6.68,5.97,6.63,4290070,0.0,1.0
2020-12-28,6.15,6.3,6.05,6.05,4247297,6.15,6.3,6.05,6.05,4247297,0.0,1.0
2020-12-29,5.75,6.16,5.62,6.11,6989024,5.75,6.16,5.62,6.11,6989024,0.0,1.0
2020-12-30,5.69,5.7799,5.57,5.75,2855611,5.69,5.7799,5.57,5.75,2855611,0.0,1.0
2020-12-31,5.43,5.7,5.38,5.69,4214795,5.43,5.7,5.38,5.69,4214795,0.0,1.0
2021-01-04,5.7,5.8811,5.29,5.5,5299571,5.7,5.8811,5.29,5.5,5299571,0.0,1.0
2021-01-05,6.21,6.32,5.71,5.71,7828899,6.21,6.32,5.71,5.71,7828899,0.0,1.0
2021-01-06,6.08,6.42,5.91,6.17,4581344,6.08,6.42,5.91,6.17,4581344,0.0,1.0
2021-01-07,6.14,6.32,6.03,6.13,2923338,6.14,6.32,6.03,6.13,2923338,0.0,1.0
2021-01-08,6.23,6.4183,5.88,6.13,5576310,6.23,6.4183,5.88,6.13,5576310,0.0,1.0
2021-01-11,6.32,6.79,6.07,6.2,6226355,6.32,6.79,6.07,6.2,6226355,0.0,1.0
2021-01-12,6.75,6.92,6.375,6.595,7092591,6.75,6.92,6.375,6.595,7092591,0.0,1.0
2021-01-13,7.3,8.06,6.81,7.0,13393217,7.3,8.06,6.81,7.0,13393217,0.0,1.0
2021-01-14,7.42,7.61,7.09,7.47,3616290,7.42,7.61,7.09,7.47,3616290,0.0,1.0
2021-01-15,6.92,7.21,6.66,7.2,4142528,6.92,7.21,6.66,7.2,4142528,0.0,1.0
2021-01-19,7.1,7.33,6.753,7.075,3957952,7.1,7.33,6.753,7.075,3957952,0.0,1.0
2021-01-20,6.81,7.25,6.67,7.1,3846841,6.81,7.25,6.67,7.1,3846841,0.0,1.0
2021-01-21,6.46,6.86,6.27,6.84,4922730,6.46,6.86,6.27,6.84,4922730,0.0,1.0
2021-01-22,6.75,6.75,6.27,6.3408,2955201,6.75,6.75,6.27,6.3408,2955201,0.0,1.0
2021-01-25,7.39,7.59,6.84,6.91,7693325,7.39,7.59,6.84,6.91,7693325,0.0,1.0
2021-01-26,7.54,7.97,7.4,7.57,5541050,7.54,7.97,7.4,7.57,5541050,0.0,1.0
2021-01-27,6.88,7.41,6.81,7.2,4921549,6.88,7.41,6.81,7.2,4921549,0.0,1.0
2021-01-28,6.86,7.0,6.38,6.95,4345758,6.86,7.0,6.38,6.95,4345758,0.0,1.0
2021-01-29,6.78,7.45,6.67,7.155,5037681,6.78,7.45,6.67,7.155,5037681,0.0,1.0
2021-02-01,6.71,6.9799,6.41,6.8,1746610,6.71,6.9799,6.41,6.8,1746610,0.0,1.0
2021-02-02,6.71,6.9497,6.59,6.94,2093010,6.71,6.9497,6.59,6.94,2093010,0.0,1.0
2021-02-03,7.3,7.44,6.75,6.8,4513720,7.3,7.44,6.75,6.8,4513720,0.0,1.0
2021-02-04,7.23,7.46,7.02,7.4316,2623105,7.23,7.46,7.02,7.4316,2623105,0.0,1.0
2021-02-05,7.65,7.69,7.08,7.2411,3923340,7.65,7.69,7.08,7.2411,3923340,0.0,1.0
2021-02-08,7.72,8.34,7.6,7.9,6061005,7.72,8.34,7.6,7.9,6061005,0.0,1.0
2021-02-09,7.67,7.88,7.4,7.6764,2695635,7.67,7.88,7.4,7.6764,2695635,0.0,1.0
2021-02-10,8.04,8.28,7.57,7.66,4536225,8.04,8.28,7.57,7.66,4536225,0.0,1.0
2021-02-11,7.59,8.16,7.35,8.11,3243370,7.59,8.16,7.35,8.11,3243370,0.0,1.0
2021-02-12,7.47,7.69,7.31,7.55,1883179,7.47,7.69,7.31,7.55,1883179,0.0,1.0
2021-02-16,7.3,7.49,7.02,7.43,3411263,7.3,7.49,7.02,7.43,3411263,0.0,1.0
2021-02-17,6.96,7.235,6.74,7.13,2417876,6.96,7.235,6.74,7.13,2417876,0.0,1.0
2021-02-18,6.57,6.8789,6.505,6.78,2743317,6.57,6.8789,6.505,6.78,2743317,0.0,1.0
2021-02-19,6.96,7.1,6.7,6.7,2295707,6.96,7.1,6.7,6.7,2295707,0.0,1.0
2021-02-22,6.69,7.06,6.67,7.01,1553294,6.69,7.06,6.67,7.01,1553294,0.0,1.0
2021-02-23,6.39,6.58,6.01,6.3,2995771,6.39,6.58,6.01,6.3,2995771,0.0,1.0
2021-02-24,6.75,6.8,6.4,6.45,1452218,6.75,6.8,6.4,6.45,1452218,0.0,1.0
2021-02-25,6.3,6.77,6.27,6.53,1872499,6.3,6.77,6.27,6.53,1872499,0.0,1.0
2021-02-26,6.48,6.56,6.08,6.379,2449252,6.48,6.56,6.08,6.379,2449252,0.0,1.0
2021-03-01,7.14,7.29,6.46,6.55,3547992,7.14,7.29,6.46,6.55,3547992,0.0,1.0
2021-03-02,7.09,7.49,6.88,7.15,3196248,7.09,7.49,6.88,7.15,3196248,0.0,1.0
2021-03-03,6.89,7.2111,6.72,7.1,2791625,6.89,7.2111,6.72,7.1,2791625,0.0,1.0
2021-03-04,6.56,7.22,6.13,6.8,4953630,6.56,7.22,6.13,6.8,4953630,0.0,1.0
2021-03-05,6.33,6.7,5.68,6.6,4701918,6.33,6.7,5.68,6.6,4701918,0.0,1.0
2021-03-08,6.86,7.2,6.43,6.43,3854997,6.86,7.2,6.43,6.43,3854997,0.0,1.0
2021-03-09,7.31,7.59,6.9499,7.11,3595721,7.31,7.59,6.9499,7.11,3595721,0.0,1.0
2021-03-10,7.28,7.6602,7.09,7.3765,3648568,7.28,7.6602,7.09,7.3765,3648568,0.0,1.0
2021-03-11,6.06,6.48,5.17,5.8215,15384081,6.06,6.48,5.17,5.8215,15384081,0.0,1.0
2021-03-12,5.92,6.14,5.54,5.93,5485215,5.92,6.14,5.54,5.93,5485215,0.0,1.0
2021-03-15,5.68,6.11,5.66,5.96,4617925,5.68,6.11,5.66,5.96,4617925,0.0,1.0
2021-03-16,5.88,6.08,5.61,5.68,3962877,5.88,6.08,5.61,5.68,3962877,0.0,1.0
2021-03-17,5.99,6.12,5.73,5.75,2944374,5.99,6.12,5.73,5.75,2944374,0.0,1.0
2021-03-18,5.76,6.18,5.74,5.94,3320808,5.76,6.18,5.74,5.94,3320808,0.0,1.0
2021-03-19,6.29,6.35,5.65,5.78,18813128,6.29,6.35,5.65,5.78,18813128,0.0,1.0
2021-03-22,6.4,6.7099,6.15,6.15,4636619,6.4,6.7099,6.15,6.15,4636619,0.0,1.0
2021-03-23,5.74,6.38,5.685,6.3,4693899,5.74,6.38,5.685,6.3,4693899,0.0,1.0
2021-03-24,5.72,6.14,5.7,6.01,2327186,5.72,6.14,5.7,6.01,2327186,0.0,1.0
2021-03-25,5.365,5.68,5.24,5.65,4113970,5.365,5.68,5.24,5.65,4113970,0.0,1.0
2021-03-26,5.62,5.62,5.29,5.48,3052757,5.62,5.62,5.29,5.48,3052757,0.0,1.0
2021-03-29,5.11,5.53,5.05,5.53,3866033,5.11,5.53,5.05,5.53,3866033,0.0,1.0
2021-03-30,5.04,5.19,4.7,5.05,5495789,5.04,5.19,4.7,5.05,5495789,0.0,1.0
2021-03-31,5.43,5.475,5.04,5.07,2551982,5.43,5.475,5.04,5.07,2551982,0.0,1.0
2021-04-01,5.66,5.8182,5.44,5.51,3668615,5.66,5.8182,5.44,5.51,3668615,0.0,1.0
2021-04-05,5.72,5.87,5.525,5.77,2791701,5.72,5.87,5.525,5.77,2791701,0.0,1.0
2021-04-06,5.87,5.98,5.7,5.76,2420666,5.87,5.98,5.7,5.76,2420666,0.0,1.0
2021-04-07,5.775,5.855,5.67,5.8,1521188,5.775,5.855,5.67,5.8,1521188,0.0,1.0
2021-04-08,5.765,5.91,5.55,5.79,2560164,5.765,5.91,5.55,5.79,2560164,0.0,1.0
2021-04-09,5.24,5.76,5.23,5.69,2662478,5.24,5.76,5.23,5.69,2662478,0.0,1.0
2021-04-12,5.16,5.31,5.1,5.28,1991295,5.16,5.31,5.1,5.28,1991295,0.0,1.0
2021-04-13,5.03,5.205,4.91,5.13,2969793,5.03,5.205,4.91,5.13,2969793,0.0,1.0
2021-04-14,5.03,5.39,4.99,5.13,3434512,5.03,5.39,4.99,5.13,3434512,0.0,1.0
2021-04-15,5.04,5.165,4.825,5.13,2519071,5.04,5.165,4.825,5.13,2519071,0.0,1.0
2021-04-16,4.94,5.1,4.85,5.02,2233851,4.94,5.1,4.85,5.02,2233851,0.0,1.0
2021-04-19,4.915,5.04,4.64,4.95,4192769,4.915,5.04,4.64,4.95,4192769,0.0,1.0
2021-04-20,4.73,4.86,4.57,4.8,3532601,4.73,4.86,4.57,4.8,3532601,0.0,1.0
2021-04-21,5.125,5.18,4.63,4.71,2564788,5.125,5.18,4.63,4.71,2564788,0.0,1.0
2021-04-22,5.11,5.268,4.99,5.14,2959592,5.11,5.268,4.99,5.14,2959592,0.0,1.0
2021-04-23,5.13,5.28,5.045,5.1,2494114,5.13,5.28,5.045,5.1,2494114,0.0,1.0
2021-04-26,5.44,5.465,5.15,5.16,2225119,5.44,5.465,5.15,5.16,2225119,0.0,1.0
2021-04-27,5.565,5.575,5.355,5.5,1674406,5.565,5.575,5.355,5.5,1674406,0.0,1.0
2021-04-28,5.79,5.89,5.57,5.62,2953103,5.79,5.89,5.57,5.62,2953103,0.0,1.0
2021-04-29,5.82,6.07,5.68,5.8,3427131,5.82,6.07,5.68,5.8,3427131,0.0,1.0
2021-04-30,5.56,6.08,5.5,6.08,3122864,5.56,6.08,5.5,6.08,3122864,0.0,1.0
2021-05-03,5.96,5.96,5.56,5.61,2067162,5.96,5.96,5.56,5.61,2067162,0.0,1.0
2021-05-04,5.89,5.92,5.66,5.9,1959396,5.89,5.92,5.66,5.9,1959396,0.0,1.0
2021-05-05,5.96,6.03,5.76,5.88,2489451,5.96,6.03,5.76,5.88,2489451,0.0,1.0
2021-05-06,5.87,5.94,5.66,5.86,1620315,5.87,5.94,5.66,5.86,1620315,0.0,1.0
2021-05-07,5.76,6.0,5.69,5.86,2524803,5.76,6.0,5.69,5.86,2524803,0.0,1.0
2021-05-10,5.46,5.825,5.41,5.82,2749511,5.46,5.825,5.41,5.82,2749511,0.0,1.0
2021-05-11,5.645,5.7,5.1883,5.24,2559318,5.645,5.7,5.1883,5.24,2559318,0.0,1.0
2021-05-12,5.33,5.72,5.29,5.59,2874401,5.33,5.72,5.29,5.59,2874401,0.0,1.0
2021-05-13,4.98,5.6283,4.97,5.54,4901337,4.98,5.6283,4.97,5.54,4901337,0.0,1.0
2021-05-14,5.18,5.2,4.95,5.08,4122158,5.18,5.2,4.95,5.08,4122158,0.0,1.0
2021-05-17,5.36,5.48,5.07,5.21,5099028,5.36,5.48,5.07,5.21,5099028,0.0,1.0
2021-05-18,5.62,5.92,5.29,5.36,6821250,5.62,5.92,5.29,5.36,6821250,0.0,1.0
2021-05-19,5.75,5.76,5.33,5.45,3652379,5.75,5.76,5.33,5.45,3652379,0.0,1.0
2021-05-20,5.71,5.94,5.555,5.93,3391094,5.71,5.94,5.555,5.93,3391094,0.0,1.0
2021-05-21,6.02,6.12,5.73,5.75,2746214,6.02,6.12,5.73,5.75,2746214,0.0,1.0
2021-05-24,6.31,6.36,5.94,6.13,2628121,6.31,6.36,5.94,6.13,2628121,0.0,1.0
2021-05-25,6.22,6.64,6.22,6.29,2695528,6.22,6.64,6.22,6.29,2695528,0.0,1.0
2021-05-26,6.59,6.7,6.24,6.29,2977086,6.59,6.7,6.24,6.29,2977086,0.0,1.0
2021-05-27,6.8,6.8,6.52,6.55,2306921,6.8,6.8,6.52,6.55,2306921,0.0,1.0
2021-05-28,6.67,6.91,6.625,6.85,2452417,6.67,6.91,6.625,6.85,2452417,0.0,1.0
2021-06-01,6.87,6.93,6.66,6.76,2757860,6.87,6.93,6.66,6.76,2757860,0.0,1.0
2021-06-02,6.72,7.05,6.68,6.93,2718404,6.72,7.05,6.68,6.93,2718404,0.0,1.0
2021-06-03,6.55,6.785,6.4799,6.66,1986122,6.55,6.785,6.4799,6.66,1986122,0.0,1.0
2021-06-04,6.02,6.6,5.98,6.6,3246896,6.02,6.6,5.98,6.6,3246896,0.0,1.0
2021-06-07,6.34,6.395,5.98,6.05,2214385,6.34,6.395,5.98,6.05,2214385,0.0,1.0
2021-06-08,6.43,6.55,6.22,6.29,2124178,6.43,6.55,6.22,6.29,2124178,0.0,1.0
2021-06-09,6.31,6.53,6.28,6.49,1198912,6.31,6.53,6.28,6.49,1198912,0.0,1.0
2021-06-10,6.15,6.44,6.12,6.28,1751302,6.15,6.44,6.12,6.28,1751302,0.0,1.0
2021-06-11,6.09,6.22,6.01,6.19,2443530,6.09,6.22,6.01,6.19,2443530,0.0,1.0
2021-06-14,6.28,6.52,6.23,6.28,3388319,6.28,6.52,6.23,6.28,3388319,0.0,1.0
2021-06-15,6.16,6.41,6.01,6.295,2243005,6.16,6.41,6.01,6.295,2243005,0.0,1.0
2021-06-16,6.18,6.29,5.99,6.11,2467621,6.18,6.29,5.99,6.11,2467621,0.0,1.0
2021-06-17,5.99,6.28,5.8,6.12,3189481,5.99,6.28,5.8,6.12,3189481,0.0,1.0
2021-06-18,5.59,6.0,5.59,5.98,9394977,5.59,6.0,5.59,5.98,9394977,0.0,1.0
2021-06-21,6.1,6.12,5.64,5.64,4142838,6.1,6.12,5.64,5.64,4142838,0.0,1.0
2021-06-22,6.05,6.14,5.88,6.14,2093985,6.05,6.14,5.88,6.14,2093985,0.0,1.0
2021-06-23,6.17,6.27,6.1,6.11,2468847,6.17,6.27,6.1,6.11,2468847,0.0,1.0
2021-06-24,6.17,6.23,6.12,6.18,1553494,6.17,6.23,6.12,6.18,1553494,0.0,1.0
2021-06-25,6.14,6.25,6.01,6.24,11281681,6.14,6.25,6.01,6.24,11281681,0.0,1.0
2021-06-28,6.29,6.33,6.045,6.18,3721466,6.29,6.33,6.045,6.18,3721466,0.0,1.0
2021-06-29,6.3,6.605,6.27,6.35,2300333,6.3,6.605,6.27,6.35,2300333,0.0,1.0
2021-06-30,6.11,6.37,6.05,6.31,4267461,6.11,6.37,6.05,6.31,4267461,0.0,1.0
2021-07-01,6.03,6.2799,5.96,6.17,2821300,6.03,6.2799,5.96,6.17,2821300,0.0,1.0
2021-07-02,5.87,6.11,5.87,6.07,1792630,5.87,6.11,5.87,6.07,1792630,0.0,1.0
2021-07-06,5.53,5.87,5.51,5.85,3694752,5.53,5.87,5.51,5.85,3694752,0.0,1.0
2021-07-07,5.31,5.617,5.25,5.53,2646726,5.31,5.617,5.25,5.53,2646726,0.0,1.0
2021-07-08,5.29,5.445,5.03,5.1,2802353,5.29,5.445,5.03,5.1,2802353,0.0,1.0
2021-07-09,5.58,5.73,5.304,5.39,2228111,5.58,5.73,5.304,5.39,2228111,0.0,1.0
2021-07-12,5.64,5.655,5.47,5.61,1475101,5.64,5.655,5.47,5.61,1475101,0.0,1.0
2021-07-13,5.42,5.5707,5.355,5.56,1930169,5.42,5.5707,5.355,5.56,1930169,0.0,1.0
2021-07-14,5.19,5.52,5.08,5.45,3233210,5.19,5.52,5.08,5.45,3233210,0.0,1.0
2021-07-15,5.19,5.31,5.06,5.16,1744445,5.19,5.31,5.06,5.16,1744445,0.0,1.0
2021-07-16,5.04,5.3,5.01,5.3,2140345,5.04,5.3,5.01,5.3,2140345,0.0,1.0
2021-07-19,4.9,5.0281,4.715,4.885,3122168,4.9,5.0281,4.715,4.885,3122168,0.0,1.0
2021-07-20,5.24,5.27,4.815,4.95,1869014,5.24,5.27,4.815,4.95,1869014,0.0,1.0
2021-07-21,5.51,5.57,5.32,5.34,1787598,5.51,5.57,5.32,5.34,1787598,0.0,1.0
2021-07-22,5.13,5.5,5.1,5.5,1765958,5.13,5.5,5.1,5.5,1765958,0.0,1.0
2021-07-23,5.1,5.215,5.03,5.17,1065869,5.1,5.215,5.03,5.17,1065869,0.0,1.0
2021-07-26,5.24,5.32,5.08,5.08,1217799,5.24,5.32,5.08,5.08,1217799,0.0,1.0
2021-07-27,5.08,5.22,4.939,5.22,1590378,5.08,5.22,4.939,5.22,1590378,0.0,1.0
2021-07-28,5.37,5.49,5.13,5.185,1673102,5.37,5.49,5.13,5.185,1673102,0.0,1.0
2021-07-29,5.4,5.52,5.29,5.48,1058080,5.4,5.52,5.29,5.48,1058080,0.0,1.0
2021-07-30,5.3,5.44,5.24,5.35,1188901,5.3,5.44,5.24,5.35,1188901,0.0,1.0
2021-08-02,5.34,5.6,5.31,5.35,2580478,5.34,5.6,5.31,5.35,2580478,0.0,1.0
2021-08-03,5.66,5.67,5.155,5.31,3166997,5.66,5.67,5.155,5.31,3166997,0.0,1.0
2021-08-04,4.86,5.1601,4.7201,5.09,6632539,4.86,5.1601,4.7201,5.09,6632539,0.0,1.0
2021-08-05,5.23,5.23,4.79,4.9748,2470220,5.23,5.23,4.79,4.9748,2470220,0.0,1.0
2021-08-06,5.16,5.26,5.01,5.24,1778813,5.16,5.26,5.01,5.24,1778813,0.0,1.0
2021-08-09,5.09,5.25,5.03,5.09,1796043,5.09,5.25,5.03,5.09,1796043,0.0,1.0
2021-08-10,5.32,5.39,5.15,5.15,2085253,5.32,5.39,5.15,5.15,2085253,0.0,1.0
2021-08-11,5.27,5.33,5.11,5.29,1285573,5.27,5.33,5.11,5.29,1285573,0.0,1.0
2021-08-12,5.18,5.26,5.08,5.23,1235900,5.18,5.26,5.08,5.23,1235900,0.0,1.0
2021-08-13,4.83,5.19,4.83,5.1384,2114554,4.83,5.19,4.83,5.1384,2114554,0.0,1.0
2021-08-16,4.66,4.8267,4.65,4.76,2337365,4.66,4.8267,4.65,4.76,2337365,0.0,1.0
2021-08-17,4.79,4.97,4.75,4.78,3006714,4.79,4.97,4.75,4.78,3006714,0.0,1.0
2021-08-18,4.7,4.91,4.67,4.77,2379834,4.7,4.91,4.67,4.77,2379834,0.0,1.0
2021-08-19,4.56,4.775,4.51,4.64,3235422,4.56,4.775,4.51,4.64,3235422,0.0,1.0
2021-08-20,4.46,4.6,4.39,4.51,2923295,4.46,4.6,4.39,4.51,2923295,0.0,1.0
2021-08-23,4.67,4.68,4.47,4.52,3468544,4.67,4.68,4.47,4.52,3468544,0.0,1.0
2021-08-24,4.92,4.94,4.69,4.75,2338489,4.92,4.94,4.69,4.75,2338489,0.0,1.0
2021-08-25,4.9,5.04,4.76,4.86,1487750,4.9,5.04,4.76,4.86,1487750,0.0,1.0
2021-08-26,4.72,4.94,4.7,4.9,1235324,4.72,4.94,4.7,4.9,1235324,0.0,1.0
2021-08-27,4.96,5.0,4.7,4.71,1820476,4.96,5.0,4.7,4.71,1820476,0.0,1.0
2021-08-30,4.89,5.02,4.74,5.0,3099547,4.89,5.02,4.74,5.0,3099547,0.0,1.0
2021-08-31,5.09,5.14,4.87,4.92,2161293,5.09,5.14,4.87,4.92,2161293,0.0,1.0
2021-09-01,4.91,5.1,4.86,5.08,1608552,4.91,5.1,4.86,5.08,1608552,0.0,1.0
2021-09-02,5.04,5.19,5.0,5.01,2003748,5.04,5.19,5.0,5.01,2003748,0.0,1.0
2021-09-03,4.91,5.09,4.905,5.04,1140474,4.91,5.09,4.905,5.04,1140474,0.0,1.0
2021-09-07,4.91,5.18,4.89,4.9,1922948,4.91,5.18,4.89,4.9,1922948,0.0,1.0
2021-09-08,4.63,4.93,4.625,4.9,2409743,4.63,4.93,4.625,4.9,2409743,0.0,1.0
2021-09-09,4.71,4.86,4.6386,4.67,1408459,4.71,4.86,4.6386,4.67,1408459,0.0,1.0
2021-09-10,4.58,4.8,4.58,4.77,1075175,4.58,4.8,4.58,4.77,1075175,0.0,1.0
2021-09-13,4.87,4.92,4.65,4.65,2204829,4.87,4.92,4.65,4.65,2204829,0.0,1.0
2021-09-14,4.69,5.04,4.65,4.95,2007633,4.69,5.04,4.65,4.95,2007633,0.0,1.0
2021-09-15,4.86,4.89,4.6858,4.75,1728032,4.86,4.89,4.6858,4.75,1728032,0.0,1.0
2021-09-16,4.91,5.07,4.77,4.85,1785420,4.91,5.07,4.77,4.85,1785420,0.0,1.0
2021-09-17,4.82,4.905,4.76,4.85,2822326,4.82,4.905,4.76,4.85,2822326,0.0,1.0
2021-09-20,4.68,4.8193,4.625,4.68,1684530,4.68,4.8193,4.625,4.68,1684530,0.0,1.0
2021-09-21,4.74,4.81,4.63,4.73,1344994,4.74,4.81,4.63,4.73,1344994,0.0,1.0
2021-09-22,4.67,4.81,4.61,4.77,2389134,4.67,4.81,4.61,4.77,2389134,0.0,1.0
2021-09-23,4.78,4.85,4.6,4.71,1734787,4.78,4.85,4.6,4.71,1734787,0.0,1.0
2021-09-24,4.66,4.74,4.61,4.74,1205466,4.66,4.74,4.61,4.74,1205466,0.0,1.0
2021-09-27,5.06,5.105,4.7023,4.74,2918211,5.06,5.105,4.7023,4.74,2918211,0.0,1.0
2021-09-28,4.77,5.04,4.76,5.04,1832613,4.77,5.04,4.76,5.04,1832613,0.0,1.0
2021-09-29,4.76,4.8,4.665,4.77,1568516,4.76,4.8,4.665,4.77,1568516,0.0,1.0
2021-09-30,4.94,4.99,4.72,4.78,2408816,4.94,4.99,4.72,4.78,2408816,0.0,1.0
2021-10-01,5.11,5.17,4.86,4.98,2030196,5.11,5.17,4.86,4.98,2030196,0.0,1.0
2021-10-04,5.15,5.18,4.9437,5.08,1859523,5.15,5.18,4.9437,5.08,1859523,0.0,1.0
2021-10-05,5.1,5.27,5.02,5.19,1157340,5.1,5.27,5.02,5.19,1157340,0.0,1.0
2021-10-06,5.06,5.17,4.85,5.0,1767567,5.06,5.17,4.85,5.0,1767567,0.0,1.0
2021-10-07,5.24,5.28,5.1,5.15,1232414,5.24,5.28,5.1,5.15,1232414,0.0,1.0
2021-10-08,5.4,5.45,5.22,5.28,1396381,5.4,5.45,5.22,5.28,1396381,0.0,1.0
2021-10-11,5.44,5.6,5.42,5.48,877035,5.44,5.6,5.42,5.48,877035,0.0,1.0
2021-10-12,5.56,5.64,5.37,5.41,906205,5.56,5.64,5.37,5.41,906205,0.0,1.0
2021-10-13,5.78,5.79,5.44,5.56,1334721,5.78,5.79,5.44,5.56,1334721,0.0,1.0
2021-10-14,5.64,5.93,5.61,5.85,1611690,5.64,5.93,5.61,5.85,1611690,0.0,1.0
2021-10-15,5.58,5.9,5.57,5.75,1519975,5.58,5.9,5.57,5.75,1519975,0.0,1.0
2021-10-18,5.6,5.7,5.53,5.61,1152619,5.6,5.7,5.53,5.61,1152619,0.0,1.0
2021-10-19,5.73,5.745,5.57,5.63,1031898,5.73,5.745,5.57,5.63,1031898,0.0,1.0
2021-10-20,5.72,5.74,5.585,5.68,740384,5.72,5.74,5.585,5.68,740384,0.0,1.0
2021-10-21,5.7,5.79,5.635,5.67,1122388,5.7,5.79,5.635,5.67,1122388,0.0,1.0
2021-10-22,5.73,5.73,5.57,5.7,966547,5.73,5.73,5.57,5.7,966547,0.0,1.0
2021-10-25,5.73,5.86,5.64,5.75,1278001,5.73,5.86,5.64,5.75,1278001,0.0,1.0
2021-10-26,5.45,5.76,5.43,5.76,1432948,5.45,5.76,5.43,5.76,1432948,0.0,1.0
2021-10-27,5.12,5.4,5.1,5.36,2085913,5.12,5.4,5.1,5.36,2085913,0.0,1.0
2021-10-28,5.41,5.435,5.095,5.16,2069955,5.41,5.435,5.095,5.16,2069955,0.0,1.0
2021-10-29,5.32,5.43,5.28,5.34,1687244,5.32,5.43,5.28,5.34,1687244,0.0,1.0
2021-11-01,5.6,5.61,5.38,5.42,2170279,5.6,5.61,5.38,5.42,2170279,0.0,1.0
2021-11-02,5.3,5.6,5.275,5.6,1972955,5.3,5.6,5.275,5.6,1972955,0.0,1.0
2021-11-03,5.62,5.72,5.24,5.27,2178972,5.62,5.72,5.24,5.27,2178972,0.0,1.0
2021-11-04,5.52,5.71,5.4,5.67,2065623,5.52,5.71,5.4,5.67,2065623,0.0,1.0
2021-11-05,5.66,5.71,5.48,5.63,1641420,5.66,5.71,5.48,5.63,1641420,0.0,1.0
2021-11-08,5.98,6.045,5.69,5.79,2531482,5.98,6.045,5.69,5.79,2531482,0.0,1.0
2021-11-09,5.73,5.95,5.5921,5.95,2231395,5.73,5.95,5.5921,5.95,2231395,0.0,1.0
2021-11-10,5.9,6.33,5.15,5.24,3781246,5.9,6.33,5.15,5.24,3781246,0.0,1.0
2021-11-11,5.99,6.18,5.8,5.92,1729996,5.99,6.18,5.8,5.92,1729996,0.0,1.0
2021-11-12,5.73,5.99,5.62,5.99,1750165,5.73,5.99,5.62,5.99,1750165,0.0,1.0
2021-11-15,5.43,5.79,5.29,5.73,2128567,5.43,5.79,5.29,5.73,2128567,0.0,1.0
2021-11-16,5.35,5.41,5.22,5.4,1806209,5.35,5.41,5.22,5.4,1806209,0.0,1.0
2021-11-17,5.24,5.54,5.23,5.46,1613455,5.24,5.54,5.23,5.46,1613455,0.0,1.0
2021-11-18,5.27,5.4112,5.2,5.26,1634673,5.27,5.4112,5.2,5.26,1634673,0.0,1.0
2021-11-19,5.11,5.29,5.0623,5.13,1980926,5.11,5.29,5.0623,5.13,1980926,0.0,1.0
2021-11-22,5.16,5.35,5.11,5.17,1646733,5.16,5.35,5.11,5.17,1646733,0.0,1.0
2021-11-23,5.15,5.27,5.05,5.19,1104989,5.15,5.27,5.05,5.19,1104989,0.0,1.0
2021-11-24,5.19,5.265,5.12,5.16,878694,5.19,5.265,5.12,5.16,878694,0.0,1.0
2021-11-26,5.05,5.1,4.9,5.04,1744530,5.05,5.1,4.9,5.04,1744530,0.0,1.0
2021-11-29,5.31,5.37,5.1,5.17,1914626,5.31,5.37,5.1,5.17,1914626,0.0,1.0
2021-11-30,5.21,5.33,5.05,5.2,1699698,5.21,5.33,5.05,5.2,1699698,0.0,1.0
2021-12-01,4.97,5.39,4.96,5.28,2181680,4.97,5.39,4.96,5.28,2181680,0.0,1.0
2021-12-02,5.12,5.19,4.915,5.13,1937358,5.12,5.19,4.915,5.13,1937358,0.0,1.0
2021-12-03,4.68,5.15,4.65,5.15,2569464,4.68,5.15,4.65,5.15,2569464,0.0,1.0
2021-12-06,4.78,4.87,4.57,4.73,2214626,4.78,4.87,4.57,4.73,2214626,0.0,1.0
2021-12-07,5.04,5.06,4.82,4.855,1656806,5.04,5.06,4.82,4.855,1656806,0.0,1.0
2021-12-08,4.95,5.08,4.87,5.08,1094612,4.95,5.08,4.87,5.08,1094612,0.0,1.0
2021-12-09,4.82,4.93,4.81,4.92,872911,4.82,4.93,4.81,4.92,872911,0.0,1.0
2021-12-10,4.95,5.05,4.78,4.96,1203170,4.95,5.05,4.78,4.96,1203170,0.0,1.0
2021-12-13,4.79,4.94,4.77,4.94,1334581,4.79,4.94,4.77,4.94,1334581,0.0,1.0
2021-12-14,4.71,4.92,4.68,4.8415,1601343,4.71,4.92,4.68,4.8415,1601343,0.0,1.0
2021-12-15,4.85,4.87,4.44,4.7076,2293853,4.85,4.87,4.44,4.7076,2293853,0.0,1.0
2021-12-16,4.76,5.0,4.72,4.92,1411665,4.76,5.0,4.72,4.92,1411665,0.0,1.0
2021-12-17,4.76,4.91,4.64,4.73,3460996,4.76,4.91,4.64,4.73,3460996,0.0,1.0
2021-12-20,4.8,4.87,4.6,4.68,1603527,4.8,4.87,4.6,4.68,1603527,0.0,1.0
2021-12-21,4.94,4.98,4.855,4.88,1266857,4.94,4.98,4.855,4.88,1266857,0.0,1.0
2021-12-22,4.93,4.95,4.83,4.93,884107,4.93,4.95,4.83,4.93,884107,0.0,1.0
2021-12-23,4.86,4.96,4.85,4.93,585644,4.86,4.96,4.85,4.93,585644,0.0,1.0
2021-12-27,4.93,4.97,4.73,4.85,1124225,4.93,4.97,4.73,4.85,1124225,0.0,1.0
2021-12-28,4.78,4.955,4.76,4.91,1031745,4.78,4.955,4.76,4.91,1031745,0.0,1.0
2021-12-29,4.8,4.905,4.64,4.77,1366298,4.8,4.905,4.64,4.77,1366298,0.0,1.0
2021-12-30,4.83,4.92,4.78,4.83,1276808,4.83,4.92,4.78,4.83,1276808,0.0,1.0
2021-12-31,4.81,4.9,4.795,4.81,726241,4.81,4.9,4.795,4.81,726241,0.0,1.0
2022-01-03,5.18,5.23,4.82,4.82,1641135,5.18,5.23,4.82,4.82,1641135,0.0,1.0
2022-01-04,5.5,5.52,5.23,5.23,2128289,5.5,5.52,5.23,5.23,2128289,0.0,1.0
2022-01-05,5.19,5.65,5.16,5.515,1655766,5.19,5.65,5.16,5.515,1655766,0.0,1.0
2022-01-06,5.35,5.47,5.09,5.29,1332280,5.35,5.47,5.09,5.29,1332280,0.0,1.0
2022-01-07,5.17,5.4087,5.16,5.35,799142,5.17,5.4087,5.16,5.35,799142,0.0,1.0
2022-01-10,5.23,5.2977,5.07,5.11,813895,5.23,5.2977,5.07,5.11,813895,0.0,1.0
2022-01-11,5.36,5.41,5.145,5.2812,1480648,5.36,5.41,5.145,5.2812,1480648,0.0,1.0
2022-01-12,5.16,5.58,5.15,5.47,2152650,5.16,5.58,5.15,5.47,2152650,0.0,1.0
2022-01-13,5.13,5.32,5.105,5.17,1206840,5.13,5.32,5.105,5.17,1206840,0.0,1.0
2022-01-14,5.17,5.31,5.08,5.15,1251900,5.17,5.31,5.08,5.15,1251900,0.0,1.0
2022-01-18,5.22,5.31,5.08,5.2,1529520,5.22,5.31,5.08,5.2,1529520,0.0,1.0
2022-01-19,5.03,5.28,4.98,5.26,1596155,5.03,5.28,4.98,5.26,1596155,0.0,1.0
2022-01-20,4.89,5.25,4.87,5.1,2336451,4.89,5.25,4.87,5.1,2336451,0.0,1.0
2022-01-21,4.65,4.91,4.64,4.88,2847288,4.65,4.91,4.64,4.88,2847288,0.0,1.0
2022-01-24,5.17,5.18,4.5682,4.63,4820909,5.17,5.18,4.5682,4.63,4820909,0.0,1.0
2022-01-25,5.42,5.48,4.965,5.1,2440879,5.42,5.48,4.965,5.1,2440879,0.0,1.0
2022-01-26,5.24,5.58,5.1,5.51,2104369,5.24,5.58,5.1,5.51,2104369,0.0,1.0
2022-01-27,4.96,5.325,4.885,5.3,1953875,4.96,5.325,4.885,5.3,1953875,0.0,1.0
2022-01-28,4.98,5.0562,4.78,4.98,1505995,4.98,5.0562,4.78,4.98,1505995,0.0,1.0
2022-01-31,5.18,5.18,4.93,4.96,1855556,5.18,5.18,4.93,4.96,1855556,0.0,1.0
2022-02-01,5.32,5.368,5.0297,5.15,1844851,5.32,5.368,5.0297,5.15,1844851,0.0,1.0
2022-02-02,5.14,5.34,5.05,5.29,1457900,5.14,5.34,5.05,5.29,1457900,0.0,1.0
2022-02-03,5.0,5.17,4.96,5.07,1228785,5.0,5.17,4.96,5.07,1228785,0.0,1.0
2022-02-04,5.23,5.26,5.0,5.02,1227843,5.23,5.26,5.0,5.02,1227843,0.0,1.0
2022-02-07,5.25,5.345,5.13,5.24,1266433,5.25,5.345,5.13,5.24,1266433,0.0,1.0
2022-02-08,5.29,5.3,5.16,5.28,1090463,5.29,5.3,5.16,5.28,1090463,0.0,1.0
2022-02-09,5.63,5.65,5.28,5.31,1801296,5.63,5.65,5.28,5.31,1801296,0.0,1.0
2022-02-10,5.66,5.94,5.47,5.53,1816218,5.66,5.94,5.47,5.53,1816218,0.0,1.0
2022-02-11,5.65,5.7899,5.55,5.59,1375103,5.65,5.7899,5.55,5.59,1375103,0.0,1.0
2022-02-14,5.6,5.74,5.51,5.625,1761354,5.6,5.74,5.51,5.625,1761354,0.0,1.0
2022-02-15,5.85,5.935,5.58,5.64,1538338,5.85,5.935,5.58,5.64,1538338,0.0,1.0
2022-02-16,5.71,5.975,5.68,5.86,2045950,5.71,5.975,5.68,5.86,2045950,0.0,1.0
2022-02-17,5.68,5.83,5.58,5.67,1620903,5.68,5.83,5.58,5.67,1620903,0.0,1.0
2022-02-18,5.38,5.68,5.33,5.64,1427758,5.38,5.68,5.33,5.64,1427758,0.0,1.0
2022-02-22,5.19,5.435,5.15,5.25,2467956,5.19,5.435,5.15,5.25,2467956,0.0,1.0
2022-02-23,5.15,5.4,5.08,5.24,1795847,5.15,5.4,5.08,5.24,1795847,0.0,1.0
2022-02-24,5.49,5.4977,5.02,5.06,2068243,5.49,5.4977,5.02,5.06,2068243,0.0,1.0
2022-02-25,5.6,5.62,5.29,5.47,1326015,5.6,5.62,5.29,5.47,1326015,0.0,1.0
2022-02-28,5.83,5.93,5.56,5.56,1728077,5.83,5.93,5.56,5.56,1728077,0.0,1.0
2022-03-01,5.87,6.01,5.6701,5.85,1607505,5.87,6.01,5.6701,5.85,1607505,0.0,1.0
2022-03-02,6.08,6.165,5.87,5.96,1838102,6.08,6.165,5.87,5.96,1838102,0.0,1.0
2022-03-03,5.8,6.08,5.75,6.08,1801615,5.8,6.08,5.75,6.08,1801615,0.0,1.0
2022-03-04,5.7,5.9195,5.615,5.76,2231576,5.7,5.9195,5.615,5.76,2231576,0.0,1.0
2022-03-07,5.74,6.09,5.67,5.75,3710441,5.74,6.09,5.67,5.75,3710441,0.0,1.0
2022-03-08,6.06,6.08,5.53,5.76,4091633,6.06,6.08,5.53,5.76,4091633,0.0,1.0
2022-03-09,5.89,6.02,5.665,6.02,2704228,5.89,6.02,5.665,6.02,2704228,0.0,1.0
2022-03-10,5.84,6.07,5.66,5.88,5683120,5.84,6.07,5.66,5.88,5683120,0.0,1.0
2022-03-11,6.13,6.511,5.67,6.509,8913666,6.13,6.511,5.67,6.509,8913666,0.0,1.0
2022-03-14,5.55,6.08,5.45,6.02,3657613,5.55,6.08,5.45,6.02,3657613,0.0,1.0
2022-03-15,5.47,5.54,5.26,5.41,2342427,5.47,5.54,5.26,5.41,2342427,0.0,1.0
2022-03-16,5.48,5.57,5.33,5.47,2843981,5.48,5.57,5.33,5.47,2843981,0.0,1.0
2022-03-17,5.95,5.96,5.5,5.55,2978257,5.95,5.96,5.5,5.55,2978257,0.0,1.0
2022-03-18,5.69,5.98,5.68,5.92,2410639,5.69,5.98,5.68,5.92,2410639,0.0,1.0
2022-03-21,5.71,5.87,5.6701,5.73,2461661,5.71,5.87,5.6701,5.73,2461661,0.0,1.0
2022-03-22,5.92,6.175,5.64,5.7,3631782,5.92,6.175,5.64,5.7,3631782,0.0,1.0
2022-03-23,6.22,6.2856,5.92,5.99,2749323,6.22,6.2856,5.92,5.99,2749323,0.0,1.0
2022-03-24,6.85,6.86,6.21,6.25,3440464,6.85,6.86,6.21,6.25,3440464,0.0,1.0
2022-03-25,7.0,7.21,6.72,6.83,4084270,7.0,7.21,6.72,6.83,4084270,0.0,1.0
2022-03-28,6.71,6.995,6.6101,6.872,2510515,6.71,6.995,6.6101,6.872,2510515,0.0,1.0
2022-03-29,6.97,7.045,6.49,6.68,3212095,6.97,7.045,6.49,6.68,3212095,0.0,1.0
2022-03-30,6.83,7.2001,6.73,7.01,3766673,6.83,7.2001,6.73,7.01,3766673,0.0,1.0
2022-03-31,6.82,7.27,6.81,6.88,3537882,6.82,7.27,6.81,6.88,3537882,0.0,1.0
2022-04-01,6.93,7.1399,6.78,7.06,2509748,6.93,7.1399,6.78,7.06,2509748,0.0,1.0
2022-04-04,6.91,7.01,6.78,6.9,1611510,6.91,7.01,6.78,6.9,1611510,0.0,1.0
2022-04-05,6.56,7.07,6.53,6.99,2019827,6.56,7.07,6.53,6.99,2019827,0.0,1.0
2022-04-06,6.64,6.78,6.415,6.54,1933284,6.64,6.78,6.415,6.54,1933284,0.0,1.0
2022-04-07,6.61,6.79,6.4101,6.67,1185183,6.61,6.79,6.4101,6.67,1185183,0.0,1.0
2022-04-08,6.61,6.74,6.55,6.62,1085468,6.61,6.74,6.55,6.62,1085468,0.0,1.0
2022-04-11,6.36,6.565,6.33,6.5,1257244,6.36,6.565,6.33,6.5,1257244,0.0,1.0
2022-04-12,6.66,6.87,6.555,6.56,3774814,6.66,6.87,6.555,6.56,3774814,0.0,1.0
2022-04-13,7.18,7.24,6.62,6.66,4985464,7.18,7.24,6.62,6.66,4985464,0.0,1.0
2022-04-14,7.08,7.37,7.01,7.105,2913816,7.08,7.37,7.01,7.105,2913816,0.0,1.0
2022-04-18,6.58,7.19,6.56,7.1,2736364,6.58,7.19,6.56,7.1,2736364,0.0,1.0
2022-04-19,6.57,6.62,6.47,6.57,1342806,6.57,6.62,6.47,6.57,1342806,0.0,1.0
2022-04-20,6.38,6.61,6.205,6.61,2344642,6.38,6.61,6.205,6.61,2344642,0.0,1.0
2022-04-21,6.07,6.48,6.01,6.42,2432543,6.07,6.48,6.01,6.42,2432543,0.0,1.0
2022-04-22,5.82,6.205,5.78,6.01,2040955,5.82,6.205,5.78,6.01,2040955,0.0,1.0
2022-04-25,5.87,5.93,5.63,5.67,1904603,5.87,5.93,5.63,5.67,1904603,0.0,1.0
2022-04-26,5.71,5.915,5.6895,5.82,1510898,5.71,5.915,5.6895,5.82,1510898,0.0,1.0
2022-04-27,5.75,5.92,5.675,5.74,1810827,5.75,5.92,5.675,5.74,1810827,0.0,1.0
2022-04-28,5.89,5.96,5.57,5.81,1454783,5.89,5.96,5.57,5.81,1454783,0.0,1.0
2022-04-29,5.77,5.96,5.73,5.9,1503131,5.77,5.96,5.73,5.9,1503131,0.0,1.0
2022-05-02,5.64,5.765,5.36,5.71,2557289,5.64,5.765,5.36,5.71,2557289,0.0,1.0
2022-05-03,5.75,5.86,5.54,5.54,1234226,5.75,5.86,5.54,5.54,1234226,0.0,1.0
2022-05-04,5.89,5.92,5.57,5.87,1537320,5.89,5.92,5.57,5.87,1537320,0.0,1.0
2022-05-05,5.62,5.89,5.43,5.89,1439699,5.62,5.89,5.43,5.89,1439699,0.0,1.0
2022-05-06,5.43,5.64,5.31,5.6,1283228,5.43,5.64,5.31,5.6,1283228,0.0,1.0
2022-05-09,4.92,5.39,4.89,5.29,2809548,4.92,5.39,4.89,5.29,2809548,0.0,1.0
2022-05-10,4.84,5.1,4.1,4.1,3848253,4.84,5.1,4.1,4.1,3848253,0.0,1.0
2022-05-11,4.85,5.075,4.77,4.84,1994402,4.85,5.075,4.77,4.84,1994402,0.0,1.0
2022-05-12,4.65,4.88,4.58,4.75,2860048,4.65,4.88,4.58,4.75,2860048,0.0,1.0
2022-05-13,4.86,4.99,4.71,4.76,1953843,4.86,4.99,4.71,4.76,1953843,0.0,1.0
2022-05-16,4.81,5.1,4.78,4.85,1908961,4.81,5.1,4.78,4.85,1908961,0.0,1.0
2022-05-17,4.88,4.95,4.81,4.88,1241980,4.88,4.95,4.81,4.88,1241980,0.0,1.0
2022-05-18,4.48,4.87,4.39,4.87,1786828,4.48,4.87,4.39,4.87,1786828,0.0,1.0
2022-05-19,4.33,4.5001,4.26,4.42,1449382,4.33,4.5001,4.26,4.42,1449382,0.0,1.0
2022-05-20,4.15,4.37,3.862,4.36,2376713,4.15,4.37,3.862,4.36,2376713,0.0,1.0
2022-05-23,4.45,4.5,4.165,4.24,1465092,4.45,4.5,4.165,4.24,1465092,0.0,1.0
2022-05-24,4.26,4.4,4.18,4.4,1291634,4.26,4.4,4.18,4.4,1291634,0.0,1.0
2022-05-25,4.45,4.49,4.17,4.19,1266917,4.45,4.49,4.17,4.19,1266917,0.0,1.0
2022-05-26,4.5,4.585,4.372,4.47,1297629,4.5,4.585,4.372,4.47,1297629,0.0,1.0
2022-05-27,4.63,4.69,4.48,4.49,1006017,4.63,4.69,4.48,4.49,1006017,0.0,1.0
2022-05-31,4.45,4.77,4.3932,4.68,1314839,4.45,4.77,4.3932,4.68,1314839,0.0,1.0
2022-06-01,4.56,4.71,4.45,4.5,1476420,4.56,4.71,4.45,4.5,1476420,0.0,1.0
2022-06-02,4.65,4.77,4.425,4.54,1355627,4.65,4.77,4.425,4.54,1355627,0.0,1.0
2022-06-03,4.65,4.68,4.5,4.6,1133436,4.65,4.68,4.5,4.6,1133436,0.0,1.0
2022-06-06,4.74,4.75,4.44,4.7,1383517,4.74,4.75,4.44,4.7,1383517,0.0,1.0
2022-06-07,4.87,4.885,4.58,4.67,1018061,4.87,4.885,4.58,4.67,1018061,0.0,1.0
2022-06-08,5.03,5.05,4.845,4.86,1274528,5.03,5.05,4.845,4.86,1274528,0.0,1.0
2022-06-09,5.07,5.1527,4.89,4.97,1552054,5.07,5.1527,4.89,4.97,1552054,0.0,1.0
2022-06-10,4.94,5.065,4.8,4.98,1554193,4.94,5.065,4.8,4.98,1554193,0.0,1.0
2022-06-13,4.75,5.03,4.55,4.78,2493926,4.75,5.03,4.55,4.78,2493926,0.0,1.0
2022-06-14,4.65,4.875,4.56,4.82,1443443,4.65,4.875,4.56,4.82,1443443,0.0,1.0
2022-06-15,4.84,4.92,4.595,4.67,2014395,4.84,4.92,4.595,4.67,2014395,0.0,1.0
2022-06-16,4.75,4.995,4.61,4.73,2669664,4.75,4.995,4.61,4.73,2669664,0.0,1.0
2022-06-17,4.395,4.95,4.24,4.8,13407517,4.395,4.95,4.24,4.8,13407517,0.0,1.0
2022-06-21,4.47,4.5292,4.27,4.46,2186581,4.47,4.5292,4.27,4.46,2186581,0.0,1.0
2022-06-22,4.07,4.36,4.03,4.3,2454164,4.07,4.36,4.03,4.3,2454164,0.0,1.0
2022-06-23,3.96,4.15,3.755,4.09,2664408,3.96,4.15,3.755,4.09,2664408,0.0,1.0
2022-06-24,4.0,4.07,3.85,3.98,2468155,4.0,4.07,3.85,3.98,2468155,0.0,1.0
2022-06-27,4.21,4.29,3.985,4.08,1753162,4.21,4.29,3.985,4.08,1753162,0.0,1.0
2022-06-28,4.09,4.315,4.07,4.28,1213892,4.09,4.315,4.07,4.28,1213892,0.0,1.0
2022-06-29,3.71,4.1,3.68,4.09,1731403,3.71,4.1,3.68,4.09,1731403,0.0,1.0
2022-06-30,3.71,3.74,3.51,3.64,2712154,3.71,3.74,3.51,3.64,2712154,0.0,1.0
2022-07-01,3.74,3.77,3.545,3.77,1555447,3.74,3.77,3.545,3.77,1555447,0.0,1.0
2022-07-05,3.86,3.87,3.56,3.64,2001964,3.86,3.87,3.56,3.64,2001964,0.0,1.0
2022-07-06,3.75,3.93,3.565,3.8,1410155,3.75,3.93,3.565,3.8,1410155,0.0,1.0
2022-07-07,4.15,4.18,3.79,3.82,1630290,4.15,4.18,3.79,3.82,1630290,0.0,1.0
2022-07-08,4.05,4.18,4.015,4.17,839400,4.05,4.18,4.015,4.17,839400,0.0,1.0
2022-07-11,3.77,4.03,3.75,3.98,1065152,3.77,4.03,3.75,3.98,1065152,0.0,1.0
2022-07-12,3.76,3.84,3.66,3.7,821814,3.76,3.84,3.66,3.7,821814,0.0,1.0
2022-07-13,3.84,3.875,3.69,3.73,803077,3.84,3.875,3.69,3.73,803077,0.0,1.0
2022-07-14,3.73,3.78,3.635,3.72,871334,3.73,3.78,3.635,3.72,871334,0.0,1.0
2022-07-15,3.86,3.87,3.66,3.83,742467,3.86,3.87,3.66,3.83,742467,0.0,1.0
2022-07-18,3.88,4.04,3.8202,3.93,728670,3.88,4.04,3.8202,3.93,728670,0.0,1.0
2022-07-19,4.07,4.075,3.87,3.9,1029096,4.07,4.075,3.87,3.9,1029096,0.0,1.0
2022-07-20,4.27,4.28,4.01,4.01,937614,4.27,4.28,4.01,4.01,937614,0.0,1.0
2022-07-21,3.92,4.15,3.86,4.14,1433431,3.92,4.15,3.86,4.14,1433431,0.0,1.0
2022-07-22,3.74,3.96,3.69,3.91,1289807,3.74,3.96,3.69,3.91,1289807,0.0,1.0
2022-07-25,3.86,3.88,3.7,3.79,2000267,3.86,3.88,3.7,3.79,2000267,0.0,1.0
2022-07-26,3.84,3.92,3.77,3.89,737290,3.84,3.92,3.77,3.89,737290,0.0,1.0
2022-07-27,4.01,4.02,3.81,3.89,917929,4.01,4.02,3.81,3.89,917929,0.0,1.0
2022-07-28,4.03,4.09,3.86,4.03,752888,4.03,4.09,3.86,4.03,752888,0.0,1.0
2022-07-29,4.3,4.31,4.06,4.06,1128460,4.3,4.31,4.06,4.06,1128460,0.0,1.0
2022-08-01,4.21,4.28,4.11,4.17,784871,4.21,4.28,4.11,4.17,784871,0.0,1.0
2022-08-02,4.47,4.575,4.19,4.21,1235074,4.47,4.575,4.19,4.21,1235074,0.0,1.0
2022-08-03,4.43,4.5764,4.37,4.57,1204541,4.43,4.5764,4.37,4.57,1204541,0.0,1.0
2022-08-04,4.35,4.43,4.285,4.42,1050080,4.35,4.43,4.285,4.42,1050080,0.0,1.0
2022-08-05,4.71,4.79,4.29,4.31,1420566,4.71,4.79,4.29,4.31,1420566,0.0,1.0
2022-08-08,4.82,5.05,4.72,4.72,1815077,4.82,5.05,4.72,4.72,1815077,0.0,1.0
2022-08-09,4.76,5.14,4.73,5.0,1397382,4.76,5.14,4.73,5.0,1397382,0.0,1.0
2022-08-10,4.94,5.0,4.71,4.8,1006283,4.94,5.0,4.71,4.8,1006283,0.0,1.0
2022-08-11,4.9,5.1,4.84,5.0,1157368,4.9,5.1,4.84,5.0,1157368,0.0,1.0
2022-08-12,5.04,5.065,4.82,4.9,669715,5.04,5.065,4.82,4.9,669715,0.0,1.0
2022-08-15,4.77,4.92,4.74,4.92,1031771,4.77,4.92,4.74,4.92,1031771,0.0,1.0
2022-08-16,4.81,4.86,4.67,4.86,902574,4.81,4.86,4.67,4.86,902574,0.0,1.0
2022-08-17,5.03,5.11,4.735,4.75,949411,5.03,5.11,4.735,4.75,949411,0.0,1.0
2022-08-18,5.25,5.3,5.05,5.08,1757324,5.25,5.3,5.05,5.08,1757324,0.0,1.0
2022-08-19,4.91,5.23,4.84,5.18,1622467,4.91,5.23,4.84,5.18,1622467,0.0,1.0
2022-08-22,4.69,4.86,4.5899,4.84,1085680,4.69,4.86,4.5899,4.84,1085680,0.0,1.0
2022-08-23,4.81,4.96,4.76,4.76,870199,4.81,4.96,4.76,4.76,870199,0.0,1.0
2022-08-24,4.85,4.93,4.735,4.79,814951,4.85,4.93,4.735,4.79,814951,0.0,1.0
2022-08-25,4.84,4.93,4.7,4.91,912498,4.84,4.93,4.7,4.91,912498,0.0,1.0
2022-08-26,4.63,4.895,4.59,4.84,795758,4.63,4.895,4.59,4.84,795758,0.0,1.0
2022-08-29,4.65,4.75,4.59,4.59,701271,4.65,4.75,4.59,4.59,701271,0.0,1.0
2022-08-30,4.285,4.62,4.13,4.585,1482719,4.285,4.62,4.13,4.585,1482719,0.0,1.0
2022-08-31,4.32,4.42,4.105,4.21,1608309,4.32,4.42,4.105,4.21,1608309,0.0,1.0
2022-09-01,4.08,4.22,3.99,4.18,1530237,4.08,4.22,3.99,4.18,1530237,0.0,1.0
2022-09-02,4.03,4.27,3.97,4.22,1548028,4.03,4.27,3.97,4.22,1548028,0.0,1.0
2022-09-06,3.85,4.05,3.84,4.01,2148353,3.85,4.05,3.84,4.01,2148353,0.0,1.0
2022-09-07,3.84,3.84,3.7264,3.79,1663016,3.84,3.84,3.7264,3.79,1663016,0.0,1.0
2022-09-08,3.97,4.0,3.81,3.86,1884533,3.97,4.0,3.81,3.86,1884533,0.0,1.0
2022-09-09,3.99,4.06,3.95,4.05,1416203,3.99,4.06,3.95,4.05,1416203,0.0,1.0
2022-09-12,4.23,4.275,4.05,4.17,3920319,4.23,4.275,4.05,4.17,3920319,0.0,1.0
2022-09-13,4.01,4.15,3.93,4.13,3384995,4.01,4.15,3.93,4.13,3384995,0.0,1.0
2022-09-14,3.92,4.05,3.73,4.02,3615785,3.92,4.05,3.73,4.02,3615785,0.0,1.0
2022-09-15,3.82,3.92,3.77,3.88,3282594,3.82,3.92,3.77,3.88,3282594,0.0,1.0
2022-09-16,3.92,3.94,3.66,3.78,19890706,3.92,3.94,3.66,3.78,19890706,0.0,1.0
2022-09-19,4.22,4.26,3.84,3.84,2712840,4.22,4.26,3.84,3.84,2712840,0.0,1.0
2022-09-20,4.09,4.22,4.05,4.2,1341711,4.09,4.22,4.05,4.2,1341711,0.0,1.0
2022-09-21,4.09,4.28,4.07,4.12,1177013,4.09,4.28,4.07,4.12,1177013,0.0,1.0
2022-09-22,4.12,4.18,4.08,4.13,1034452,4.12,4.18,4.08,4.13,1034452,0.0,1.0
2022-09-23,3.76,3.98,3.705,3.98,1409773,3.76,3.98,3.705,3.98,1409773,0.0,1.0
2022-09-26,3.64,3.86,3.625,3.73,1189716,3.64,3.86,3.625,3.73,1189716,0.0,1.0
2022-09-27,3.67,3.79,3.63,3.7,1143910,3.67,3.79,3.63,3.7,1143910,0.0,1.0
2022-09-28,3.9,3.96,3.68,3.68,1046748,3.9,3.96,3.68,3.68,1046748,0.0,1.0
2022-09-29,3.72,3.85,3.67,3.84,701792,3.72,3.85,3.67,3.84,701792,0.0,1.0
2022-09-30,3.64,3.8,3.64,3.69,954810,3.64,3.8,3.64,3.69,954810,0.0,1.0
2022-10-03,3.85,3.91,3.7056,3.78,916230,3.85,3.91,3.7056,3.78,916230,0.0,1.0
2022-10-04,3.89,3.97,3.78,3.96,1452881,3.89,3.97,3.78,3.96,1452881,0.0,1.0
2022-10-05,3.92,3.92,3.74,3.84,748032,3.92,3.92,3.74,3.84,748032,0.0,1.0
2022-10-06,3.81,3.99,3.76,3.86,597140,3.81,3.99,3.76,3.86,597140,0.0,1.0
2022-10-07,3.68,3.85,3.62,3.85,1234428,3.68,3.85,3.62,3.85,1234428,0.0,1.0
2022-10-10,3.59,3.7,3.555,3.68,549999,3.59,3.7,3.555,3.68,549999,0.0,1.0
2022-10-11,3.62,3.71,3.52,3.53,616797,3.62,3.71,3.52,3.53,616797,0.0,1.0
2022-10-12,3.79,3.8085,3.5591,3.59,904624,3.79,3.8085,3.5591,3.59,904624,0.0,1.0
2022-10-13,3.89,3.95,3.662,3.69,1019063,3.89,3.95,3.662,3.69,1019063,0.0,1.0
2022-10-14,3.76,3.935,3.745,3.91,678646,3.76,3.935,3.745,3.91,678646,0.0,1.0
2022-10-17,4.0,4.035,3.83,3.85,738568,4.0,4.035,3.83,3.85,738568,0.0,1.0
2022-10-18,4.0,4.1304,3.945,4.06,534536,4.0,4.1304,3.945,4.06,534536,0.0,1.0
2022-10-19,4.07,4.09,3.98,3.98,545659,4.07,4.09,3.98,3.98,545659,0.0,1.0
2022-10-20,4.02,4.195,3.985,4.12,895372,4.02,4.195,3.985,4.12,895372,0.0,1.0
2022-10-21,4.17,4.19,4.005,4.08,758915,4.17,4.19,4.005,4.08,758915,0.0,1.0
2022-10-24,4.15,4.17,4.08,4.16,535884,4.15,4.17,4.08,4.16,535884,0.0,1.0
2022-10-25,4.15,4.29,4.13,4.15,653290,4.15,4.29,4.13,4.15,653290,0.0,1.0
2022-10-26,4.13,4.25,4.11,4.17,448468,4.13,4.25,4.11,4.17,448468,0.0,1.0
2022-10-27,4.01,4.23,4.01,4.17,518991,4.01,4.23,4.01,4.17,518991,0.0,1.0
2022-10-28,4.11,4.13,3.92,4.05,950029,4.11,4.13,3.92,4.05,950029,0.0,1.0
2022-10-31,4.13,4.16,4.06,4.1,545555,4.13,4.16,4.06,4.1,545555,0.0,1.0
2022-11-01,4.16,4.25,4.11,4.21,613230,4.16,4.25,4.11,4.21,613230,0.0,1.0
2022-11-02,4.04,4.27,4.03,4.17,719307,4.04,4.27,4.03,4.17,719307,0.0,1.0
2022-11-03,4.09,4.11,3.93,4.03,487094,4.09,4.11,3.93,4.03,487094,0.0,1.0
2022-11-04,4.09,4.21,4.005,4.18,634359,4.09,4.21,4.005,4.18,634359,0.0,1.0
2022-11-07,4.15,4.2475,4.03,4.1,1059748,4.15,4.2475,4.03,4.1,1059748,0.0,1.0
2022-11-08,3.68,3.85,3.475,3.75,1846431,3.68,3.85,3.475,3.75,1846431,0.0,1.0
2022-11-09,3.5,3.65,3.48,3.61,1147560,3.5,3.65,3.48,3.61,1147560,0.0,1.0
2022-11-10,3.63,3.67,3.38,3.58,1292336,3.63,3.67,3.38,3.58,1292336,0.0,1.0
2022-11-11,3.74,3.88,3.66,3.72,1209127,3.74,3.88,3.66,3.72,1209127,0.0,1.0
2022-11-14,3.64,3.74,3.54,3.7,1404412,3.64,3.74,3.54,3.7,1404412,0.0,1.0
2022-11-15,3.94,4.005,3.645,3.7,2243974,3.94,4.005,3.645,3.7,2243974,0.0,1.0
2022-11-16,3.6,3.9,3.59,3.9,1069053,3.6,3.9,3.59,3.9,1069053,0.0,1.0
2022-11-17,3.69,3.71,3.47,3.56,981789,3.69,3.71,3.47,3.56,981789,0.0,1.0
2022-11-18,3.65,3.72,3.555,3.72,788344,3.65,3.72,3.555,3.72,788344,0.0,1.0
2022-11-21,3.56,3.595,3.475,3.56,928249,3.56,3.595,3.475,3.56,928249,0.0,1.0
2022-11-22,3.59,3.655,3.53,3.55,534230,3.59,3.655,3.53,3.55,534230,0.0,1.0
2022-11-23,3.67,3.67,3.535,3.56,496864,3.67,3.67,3.535,3.56,496864,0.0,1.0
2022-11-25,3.63,3.69,3.6,3.65,512559,3.63,3.69,3.6,3.65,512559,0.0,1.0
2022-11-28,3.47,3.6,3.455,3.58,662390,3.47,3.6,3.455,3.58,662390,0.0,1.0
2022-11-29,3.44,3.515,3.43,3.47,567968,3.44,3.515,3.43,3.47,567968,0.0,1.0
2022-11-30,3.49,3.5,3.295,3.44,1947950,3.49,3.5,3.295,3.44,1947950,0.0,1.0
2022-12-01,3.4,3.58,3.38,3.49,926579,3.4,3.58,3.38,3.49,926579,0.0,1.0
2022-12-02,3.46,3.48,3.335,3.38,620638,3.46,3.48,3.335,3.38,620638,0.0,1.0
2022-12-05,3.33,3.49,3.31,3.412,610260,3.33,3.49,3.31,3.412,610260,0.0,1.0
2022-12-06,3.21,3.35,3.12,3.33,1672945,3.21,3.35,3.12,3.33,1672945,0.0,1.0
2022-12-07,3.14,3.22,3.12,3.21,771957,3.14,3.22,3.12,3.21,771957,0.0,1.0
2022-12-08,3.16,3.24,3.145,3.2,490290,3.16,3.24,3.145,3.2,490290,0.0,1.0
2022-12-09,3.02,3.18,3.01,3.15,1082246,3.02,3.18,3.01,3.15,1082246,0.0,1.0
2022-12-12,3.07,3.1,2.98,3.03,848881,3.07,3.1,2.98,3.03,848881,0.0,1.0
2022-12-13,3.03,3.2,3.0,3.09,1291471,3.03,3.2,3.0,3.09,1291471,0.0,1.0
2022-12-14,2.89,3.0324,2.89,3.02,1234124,2.89,3.0324,2.89,3.02,1234124,0.0,1.0
2022-12-15,2.71,2.89,2.7,2.88,1710680,2.71,2.89,2.7,2.88,1710680,0.0,1.0
2022-12-16,2.73,2.745,2.63,2.67,1683334,2.73,2.745,2.63,2.67,1683334,0.0,1.0
2022-12-19,2.74,2.76,2.61,2.74,1931815,2.74,2.76,2.61,2.74,1931815,0.0,1.0
2022-12-20,2.89,2.935,2.76,2.78,1188984,2.89,2.935,2.76,2.78,1188984,0.0,1.0
2022-12-21,3.005,3.065,2.92,2.92,806628,3.005,3.065,2.92,2.92,806628,0.0,1.0
2022-12-22,2.92,3.02,2.82,2.98,719094,2.92,3.02,2.82,2.98,719094,0.0,1.0
2022-12-23,2.91,2.96,2.88,2.91,576577,2.91,2.96,2.88,2.91,576577,0.0,1.0
2022-12-27,2.68,2.92,2.665,2.9,693601,2.68,2.92,2.665,2.9,693601,0.0,1.0
2022-12-28,2.71,2.72,2.61,2.68,960975,2.71,2.72,2.61,2.68,960975,0.0,1.0
2022-12-29,2.85,2.86,2.67,2.7,801268,2.85,2.86,2.67,2.7,801268,0.0,1.0
2022-12-30,2.88,2.9,2.8,2.8,627456,2.88,2.9,2.8,2.8,627456,0.0,1.0
2023-01-03,2.91,2.96,2.85,2.9,868536,2.91,2.96,2.85,2.9,868536,0.0,1.0
2023-01-04,2.86,2.96,2.81,2.91,684018,2.86,2.96,2.81,2.91,684018,0.0,1.0
2023-01-05,2.77,2.83,2.75,2.83,683457,2.77,2.83,2.75,2.83,683457,0.0,1.0
2023-01-06,2.95,2.99,2.775,2.8,574161,2.95,2.99,2.775,2.8,574161,0.0,1.0
2023-01-09,3.06,3.11,2.95,2.98,651351,3.06,3.11,2.95,2.98,651351,0.0,1.0
2023-01-10,3.11,3.13,3.035,3.06,648944,3.11,3.13,3.035,3.06,648944,0.0,1.0
2023-01-11,3.12,3.13,3.05,3.12,621250,3.12,3.13,3.05,3.12,621250,0.0,1.0
2023-01-12,3.21,3.23,3.06,3.14,771037,3.21,3.23,3.06,3.14,771037,0.0,1.0
2023-01-13,3.23,3.255,3.16,3.21,545765,3.23,3.255,3.16,3.21,545765,0.0,1.0
2023-01-17,3.21,3.33,3.11,3.26,795648,3.21,3.33,3.11,3.26,795648,0.0,1.0
2023-01-18,3.04,3.29,3.04,3.2,459933,3.04,3.29,3.04,3.2,459933,0.0,1.0
2023-01-19,3.1,3.14,3.0,3.01,573630,3.1,3.14,3.0,3.01,573630,0.0,1.0
2023-01-20,3.15,3.1896,3.06,3.17,786180,3.15,3.1896,3.06,3.17,786180,0.0,1.0
2023-01-23,3.16,3.1856,3.1,3.11,538147,3.16,3.1856,3.1,3.11,538147,0.0,1.0
2023-01-24,3.12,3.17,3.0476,3.13,496561,3.12,3.17,3.0476,3.13,496561,0.0,1.0
2023-01-25,3.17,3.18,3.0472,3.08,486277,3.17,3.18,3.0472,3.08,486277,0.0,1.0
2023-01-26,3.28,3.28,3.15,3.2,654110,3.28,3.28,3.15,3.2,654110,0.0,1.0
2023-01-27,3.24,3.3,3.2,3.27,610045,3.24,3.3,3.2,3.27,610045,0.0,1.0
2023-01-30,3.14,3.23,3.14,3.18,312904,3.14,3.23,3.14,3.18,312904,0.0,1.0
2023-01-31,3.39,3.43,3.12,3.13,1566119,3.39,3.43,3.12,3.13,1566119,0.0,1.0
2023-02-01,3.42,3.44,3.295,3.36,685973,3.42,3.44,3.295,3.36,685973,0.0,1.0
2023-02-02,3.55,3.56,3.43,3.43,705151,3.55,3.56,3.43,3.43,705151,0.0,1.0
2023-02-03,3.45,3.535,3.435,3.5,578428,3.45,3.535,3.435,3.5,578428,0.0,1.0
2023-02-06,3.34,3.44,3.31,3.4,691579,3.34,3.44,3.31,3.4,691579,0.0,1.0
2023-02-07,3.43,3.4966,3.305,3.35,797165,3.43,3.4966,3.305,3.35,797165,0.0,1.0
2023-02-08,3.33,3.44,3.32,3.4,627738,3.33,3.44,3.32,3.4,627738,0.0,1.0
2023-02-09,3.21,3.38,3.19,3.33,435049,3.21,3.38,3.19,3.33,435049,0.0,1.0
2023-02-10,3.29,3.3,3.1,3.2,503088,3.29,3.3,3.1,3.2,503088,0.0,1.0
2023-02-13,3.33,3.355,3.19,3.28,532067,3.33,3.355,3.19,3.28,532067,0.0,1.0
2023-02-14,3.26,3.32,3.19,3.32,517556,3.26,3.32,3.19,3.32,517556,0.0,1.0
2023-02-15,3.16,3.24,3.13,3.21,821787,3.16,3.24,3.13,3.21,821787,0.0,1.0
2023-02-16,2.97,3.15,2.955,3.14,847938,2.97,3.15,2.955,3.14,847938,0.0,1.0
2023-02-17,2.95,2.985,2.91,2.96,792463,2.95,2.985,2.91,2.96,792463,0.0,1.0
2023-02-21,2.87,3.0,2.84,2.91,619114,2.87,3.0,2.84,2.91,619114,0.0,1.0
2023-02-22,2.89,2.94,2.845,2.9,587862,2.89,2.94,2.845,2.9,587862,0.0,1.0
2023-02-23,3.02,3.03,2.92,2.92,613531,3.02,3.03,2.92,2.92,613531,0.0,1.0
2023-02-24,3.01,3.01,2.9,2.98,469284,3.01,3.01,2.9,2.98,469284,0.0,1.0
2023-02-27,2.92,3.03,2.91,3.03,403821,2.92,3.03,2.91,3.03,403821,0.0,1.0
2023-02-28,2.92,2.98,2.88,2.9,2126227,2.92,2.98,2.88,2.9,2126227,0.0,1.0
2023-03-01,3.0,3.02,2.92,2.99,465144,3.0,3.02,2.92,2.99,465144,0.0,1.0
2023-03-02,2.94,2.97,2.89,2.97,603707,2.94,2.97,2.89,2.97,603707,0.0,1.0
2023-03-03,3.12,3.12,2.92,2.97,702701,3.12,3.12,2.92,2.97,702701,0.0,1.0
2023-03-06,3.01,3.14,2.99,3.09,804176,3.01,3.14,2.99,3.09,804176,0.0,1.0
2023-03-07,2.99,3.05,2.9,3.0,583518,2.99,3.05,2.9,3.0,583518,0.0,1.0
2023-03-08,2.91,2.99,2.87,2.99,511366,2.91,2.99,2.87,2.99,511366,0.0,1.0
2023-03-09,2.83,2.95,2.8001,2.89,691207,2.83,2.95,2.8001,2.89,691207,0.0,1.0
2023-03-10,1.91,2.68,1.81,2.53,4732462,1.91,2.68,1.81,2.53,4732462,0.0,1.0
2023-03-13,1.865,2.02,1.765,1.84,1691874,1.865,2.02,1.765,1.84,1691874,0.0,1.0
2023-03-14,1.92,2.0,1.895,1.94,1403679,1.92,2.0,1.895,1.94,1403679,0.0,1.0
2023-03-15,1.85,1.95,1.825,1.88,1517182,1.85,1.95,1.825,1.88,1517182,0.0,1.0
2023-03-16,1.82,1.865,1.74,1.83,1023522,1.82,1.865,1.74,1.83,1023522,0.0,1.0
2023-03-17,1.73,1.83,1.69,1.82,1874642,1.73,1.83,1.69,1.82,1874642,0.0,1.0
2023-03-20,1.61,1.75,1.55,1.75,1072413,1.61,1.75,1.55,1.75,1072413,0.0,1.0
2023-03-21,1.575,1.66,1.56,1.64,711321,1.575,1.66,1.56,1.64,711321,0.0,1.0
2023-03-22,1.45,1.635,1.4445,1.57,1981606,1.45,1.635,1.4445,1.57,1981606,0.0,1.0
2023-03-23,1.54,1.64,1.45,1.45,2292223,1.54,1.64,1.45,1.45,2292223,0.0,1.0
2023-03-24,1.5,1.54,1.45,1.53,1424488,1.5,1.54,1.45,1.53,1424488,0.0,1.0
2023-03-27,1.65,1.67,1.49,1.55,1760446,1.65,1.67,1.49,1.55,1760446,0.0,1.0
2023-03-28,1.55,1.65,1.54,1.65,997603,1.55,1.65,1.54,1.65,997603,0.0,1.0
2023-03-29,1.52,1.58,1.5125,1.58,1067521,1.52,1.58,1.5125,1.58,1067521,0.0,1.0
2023-03-30,1.48,1.5589,1.47,1.5,609550,1.48,1.5589,1.47,1.5,609550,0.0,1.0
2023-03-31,1.5,1.52,1.475,1.48,663066,1.5,1.52,1.475,1.48,663066,0.0,1.0
2023-04-03,1.56,1.615,1.495,1.52,1168360,1.56,1.615,1.495,1.52,1168360,0.0,1.0
2023-04-04,1.5,1.61,1.49,1.57,953866,1.5,1.61,1.49,1.57,953866,0.0,1.0
2023-04-05,1.42,1.52,1.4,1.51,955567,1.42,1.52,1.4,1.51,955567,0.0,1.0
2023-04-06,1.37,1.43,1.34,1.42,1441708,1.37,1.43,1.34,1.42,1441708,0.0,1.0
2023-04-10,1.39,1.43,1.32,1.36,1349231,1.39,1.43,1.32,1.36,1349231,0.0,1.0
2023-04-11,1.33,1.44,1.315,1.4,1251673,1.33,1.44,1.315,1.4,1251673,0.0,1.0
2023-04-12,1.3,1.38,1.3,1.36,1032552,1.3,1.38,1.3,1.36,1032552,0.0,1.0
2023-04-13,1.29,1.33,1.28,1.31,762701,1.29,1.33,1.28,1.31,762701,0.0,1.0
2023-04-14,1.27,1.31,1.25,1.28,1030632,1.27,1.31,1.25,1.28,1030632,0.0,1.0
2023-04-17,1.34,1.36,1.26,1.29,1086581,1.34,1.36,1.26,1.29,1086581,0.0,1.0
2023-04-18,1.41,1.46,1.33,1.35,880558,1.41,1.46,1.33,1.35,880558,0.0,1.0
2023-04-19,1.37,1.405,1.36,1.4,343697,1.37,1.405,1.36,1.4,343697,0.0,1.0
2023-04-20,1.3,1.37,1.26,1.37,535656,1.3,1.37,1.26,1.37,535656,0.0,1.0
2023-04-21,1.28,1.33,1.275,1.3,407697,1.28,1.33,1.275,1.3,407697,0.0,1.0
2023-04-24,1.31,1.32,1.26,1.28,388404,1.31,1.32,1.26,1.28,388404,0.0,1.0
2023-04-25,1.27,1.32,1.26,1.31,536854,1.27,1.32,1.26,1.31,536854,0.0,1.0
2023-04-26,1.22,1.2955,1.21,1.27,548237,1.22,1.2955,1.21,1.27,548237,0.0,1.0
2023-04-27,1.26,1.28,1.21,1.23,786263,1.26,1.28,1.21,1.23,786263,0.0,1.0
2023-04-28,1.31,1.31,1.24,1.26,728279,1.31,1.31,1.24,1.26,728279,0.0,1.0
2023-05-01,1.28,1.31,1.26,1.31,401770,1.28,1.31,1.26,1.31,401770,0.0,1.0
2023-05-02,1.27,1.3001,1.2001,1.3,689584,1.27,1.3001,1.2001,1.3,689584,0.0,1.0
2023-05-03,1.36,1.39,1.27,1.27,1205141,1.36,1.39,1.27,1.27,1205141,0.0,1.0
2023-05-04,1.37,1.41,1.31,1.41,650750,1.37,1.41,1.31,1.41,650750,0.0,1.0
2023-05-05,1.4,1.46,1.4,1.4,978047,1.4,1.46,1.4,1.4,978047,0.0,1.0
2023-05-08,1.36,1.45,1.36,1.41,1506224,1.36,1.45,1.36,1.41,1506224,0.0,1.0
2023-05-09,1.57,1.67,1.53,1.56,4856632,1.57,1.67,1.53,1.56,4856632,0.0,1.0
2023-05-10,1.92,1.95,1.81,1.88,4911463,1.92,1.95,1.81,1.88,4911463,0.0,1.0
2023-05-11,2.16,2.21,1.81,1.948,3523697,2.16,2.21,1.81,1.948,3523697,0.0,1.0
2023-05-12,2.04,2.17,1.92,2.16,2282648,2.04,2.17,1.92,2.16,2282648,0.0,1.0
2023-05-15,2.08,2.13,1.9899,2.01,809953,2.08,2.13,1.9899,2.01,809953,0.0,1.0
2023-05-16,1.9,2.07,1.89,2.07,1497201,1.9,2.07,1.89,2.07,1497201,0.0,1.0
2023-05-17,2.055,2.08,1.9,1.93,1694178,2.055,2.08,1.9,1.93,1694178,0.0,1.0
2023-05-18,2.2,2.22,2.025,2.06,1485159,2.2,2.22,2.025,2.06,1485159,0.0,1.0
2023-05-19,2.2,2.24,2.13,2.22,1038914,2.2,2.24,2.13,2.22,1038914,0.0,1.0
2023-05-22,2.27,2.305,2.12,2.24,1782600,2.27,2.305,2.12,2.24,1782600,0.0,1.0
2023-05-23,2.1,2.27,2.1,2.27,768822,2.1,2.27,2.1,2.27,768822,0.0,1.0
2023-05-24,2.03,2.12,2.005,2.07,832103,2.03,2.12,2.005,2.07,832103,0.0,1.0
2023-05-25,2.03,2.04,1.96,2.03,645166,2.03,2.04,1.96,2.03,645166,0.0,1.0
2023-05-26,2.07,2.11,2.01,2.04,656155,2.07,2.11,2.01,2.04,656155,0.0,1.0
2023-05-30,2.03,2.1171,2.01,2.08,645888,2.03,2.1171,2.01,2.08,645888,0.0,1.0
2023-05-31,2.01,2.06,1.96,2.0,758841,2.01,2.06,1.96,2.0,758841,0.0,1.0
2023-06-01,2.02,2.075,1.965,2.0,1036827,2.02,2.075,1.965,2.0,1036827,0.0,1.0
2023-06-02,2.11,2.12,2.0,2.03,1017777,2.11,2.12,2.0,2.03,1017777,0.0,1.0
2023-06-05,2.25,2.26,2.09,2.15,1161336,2.25,2.26,2.09,2.15,1161336,0.0,1.0
2023-06-06,2.47,2.48,2.19,2.23,1540386,2.47,2.48,2.19,2.23,1540386,0.0,1.0
2023-06-07,2.37,2.59,2.37,2.49,1932281,2.37,2.59,2.37,2.49,1932281,0.0,1.0
2023-06-08,2.45,2.47,2.32,2.37,1278117,2.45,2.47,2.32,2.37,1278117,0.0,1.0
2023-06-09,2.4,2.45,2.305,2.45,1129891,2.4,2.45,2.305,2.45,1129891,0.0,1.0
2023-06-12,2.49,2.53,2.37,2.4,858065,2.49,2.53,2.37,2.4,858065,0.0,1.0
2023-06-13,2.56,2.6,2.505,2.52,812240,2.56,2.6,2.505,2.52,812240,0.0,1.0
2023-06-14,2.45,2.635,2.42,2.56,996867,2.45,2.635,2.42,2.56,996867,0.0,1.0
2023-06-15,2.52,2.62,2.445,2.5,1232144,2.52,2.62,2.445,2.5,1232144,0.0,1.0
2023-06-16,2.47,2.58,2.4,2.58,1952035,2.47,2.58,2.4,2.58,1952035,0.0,1.0
2023-06-20,2.6,2.73,2.5,2.55,2852682,2.6,2.73,2.5,2.55,2852682,0.0,1.0
2023-06-21,2.5,2.605,2.47,2.58,1174537,2.5,2.605,2.47,2.58,1174537,0.0,1.0
2023-06-22,2.52,2.52,2.38,2.47,1158010,2.52,2.52,2.38,2.47,1158010,0.0,1.0
2023-06-23,2.41,2.63,2.4,2.45,14125676,2.41,2.63,2.4,2.45,14125676,0.0,1.0
2023-06-26,2.38,2.5817,2.375,2.43,1775554,2.38,2.5817,2.375,2.43,1775554,0.0,1.0
2023-06-27,2.37,2.43,2.37,2.38,1560746,2.37,2.43,2.37,2.38,1560746,0.0,1.0
2023-06-28,2.81,2.81,2.43,2.44,3846881,2.81,2.81,2.43,2.44,3846881,0.0,1.0
2023-06-29,2.88,2.94,2.755,2.81,3238903,2.88,2.94,2.755,2.81,3238903,0.0,1.0
2023-06-30,2.89,2.925,2.79,2.9,1506003,2.89,2.925,2.79,2.9,1506003,0.0,1.0
2023-07-03,3.1,3.15,2.9,2.92,1435191,3.1,3.15,2.9,2.92,1435191,0.0,1.0
2023-07-05,3.15,3.2,3.04,3.14,1715154,3.15,3.2,3.04,3.14,1715154,0.0,1.0
2023-07-06,3.03,3.14,2.91,3.09,1663258,3.03,3.14,2.91,3.09,1663258,0.0,1.0
2023-07-07,3.31,3.3299,3.02,3.04,1751612,3.31,3.3299,3.02,3.04,1751612,0.0,1.0
2023-07-10,3.5,3.55,3.235,3.29,2052917,3.5,3.55,3.235,3.29,2052917,0.0,1.0
2023-07-11,3.6,3.68,3.425,3.55,3467741,3.6,3.68,3.425,3.55,3467741,0.0,1.0
2023-07-12,3.73,3.8192,3.62,3.69,1801660,3.73,3.8192,3.62,3.69,1801660,0.0,1.0
2023-07-13,3.58,3.77,3.535,3.73,1518099,3.58,3.77,3.535,3.73,1518099,0.0,1.0
2023-07-14,3.46,3.655,3.4309,3.63,1171549,3.46,3.655,3.4309,3.63,1171549,0.0,1.0
2023-07-17,3.8,3.88,3.51,3.57,1804105,3.8,3.88,3.51,3.57,1804105,0.0,1.0
2023-07-18,3.85,4.06,3.8,3.81,1591464,3.85,4.06,3.8,3.81,1591464,0.0,1.0
2023-07-19,3.74,3.895,3.71,3.84,909898,3.74,3.895,3.71,3.84,909898,0.0,1.0
2023-07-20,3.8,3.815,3.645,3.74,841047,3.8,3.815,3.645,3.74,841047,0.0,1.0
2023-07-21,3.7,3.85,3.65,3.84,648837,3.7,3.85,3.65,3.84,648837,0.0,1.0
2023-07-24,3.82,3.8351,3.66,3.7,940315,3.82,3.8351,3.66,3.7,940315,0.0,1.0
2023-07-25,3.88,3.9,3.775,3.84,1174530,3.88,3.9,3.775,3.84,1174530,0.0,1.0
2023-07-26,3.92,3.94,3.741,3.87,1024279,3.92,3.94,3.741,3.87,1024279,0.0,1.0
2023-07-27,3.94,4.01,3.845,3.95,1170413,3.94,4.01,3.845,3.95,1170413,0.0,1.0
2023-07-28,4.01,4.14,3.87,4.0,1244666,4.01,4.14,3.87,4.0,1244666,0.0,1.0
2023-07-31,4.02,4.21,4.0,4.07,1015593,4.02,4.21,4.0,4.07,1015593,0.0,1.0
2023-08-01,3.93,3.98,3.865,3.96,863893,3.93,3.98,3.865,3.96,863893,0.0,1.0
2023-08-02,3.74,3.88,3.72,3.86,906838,3.74,3.88,3.72,3.86,906838,0.0,1.0
2023-08-03,3.87,3.96,3.71,3.71,628713,3.87,3.96,3.71,3.71,628713,0.0,1.0
2023-08-04,3.9,3.95,3.79,3.85,850160,3.9,3.95,3.79,3.85,850160,0.0,1.0
2023-08-07,3.71,3.89,3.545,3.79,2108723,3.71,3.89,3.545,3.79,2108723,0.0,1.0
2023-08-08,4.36,4.43,3.78,3.97,3751982,4.36,4.43,3.78,3.97,3751982,0.0,1.0
2023-08-09,4.2,4.45,4.135,4.38,1766840,4.2,4.45,4.135,4.38,1766840,0.0,1.0
2023-08-10,4.34,4.455,4.21,4.33,1619916,4.34,4.455,4.21,4.33,1619916,0.0,1.0
2023-08-11,4.26,4.35,4.22,4.3,718551,4.26,4.35,4.22,4.3,718551,0.0,1.0
2023-08-14,4.03,4.3,3.97,4.25,1063474,4.03,4.3,3.97,4.25,1063474,0.0,1.0
2023-08-15,3.81,4.02,3.75,3.98,1160535,3.81,4.02,3.75,3.98,1160535,0.0,1.0
2023-08-16,3.75,3.855,3.66,3.83,891381,3.75,3.855,3.66,3.83,891381,0.0,1.0
2023-08-17,3.73,3.8,3.695,3.75,550183,3.73,3.8,3.695,3.75,550183,0.0,1.0
2023-08-18,3.63,3.72,3.595,3.6,1147487,3.63,3.72,3.595,3.6,1147487,0.0,1.0
2023-08-21,3.63,3.7101,3.5973,3.68,1014772,3.63,3.7101,3.5973,3.68,1014772,0.0,1.0
2023-08-22,3.68,3.745,3.6,3.64,644399,3.68,3.745,3.6,3.64,644399,0.0,1.0
2023-08-23,3.78,3.815,3.6001,3.68,719108,3.78,3.815,3.6001,3.68,719108,0.0,1.0
2023-08-24,3.54,3.77,3.54,3.77,726887,3.54,3.77,3.54,3.77,726887,0.0,1.0
2023-08-25,3.55,3.625,3.485,3.54,612518,3.55,3.625,3.485,3.54,612518,0.0,1.0
2023-08-28,3.42,3.65,3.39,3.58,954595,3.42,3.65,3.39,3.58,954595,0.0,1.0
2023-08-29,3.55,3.59,3.34,3.43,646709,3.55,3.59,3.34,3.43,646709,0.0,1.0
2023-08-30,3.61,3.64,3.48,3.57,595432,3.61,3.64,3.48,3.57,595432,0.0,1.0
2023-08-31,3.61,3.695,3.56,3.61,469382,3.61,3.695,3.56,3.61,469382,0.0,1.0
2023-09-01,3.68,3.795,3.62,3.65,649421,3.68,3.795,3.62,3.65,649421,0.0,1.0
2023-09-05,3.69,3.72,3.59,3.63,447825,3.69,3.72,3.59,3.63,447825,0.0,1.0
2023-09-06,3.71,3.74,3.6,3.68,721497,3.71,3.74,3.6,3.68,721497,0.0,1.0
2023-09-07,3.79,3.815,3.61,3.68,613240,3.79,3.815,3.61,3.68,613240,0.0,1.0
2023-09-08,3.73,3.8,3.7,3.8,500717,3.73,3.8,3.7,3.8,500717,0.0,1.0
2023-09-11,3.85,3.98,3.77,3.79,834756,3.85,3.98,3.77,3.79,834756,0.0,1.0
2023-09-12,4.04,4.11,3.84,3.87,835903,4.04,4.11,3.84,3.87,835903,0.0,1.0
2023-09-13,4.07,4.11,3.94,4.11,768493,4.07,4.11,3.94,4.11,768493,0.0,1.0
2023-09-14,4.23,4.295,4.08,4.08,925590,4.23,4.295,4.08,4.08,925590,0.0,1.0
2023-09-15,4.39,4.46,4.18,4.24,1763695,4.39,4.46,4.18,4.24,1763695,0.0,1.0
2023-09-18,4.22,4.4,4.22,4.38,587340,4.22,4.4,4.22,4.38,587340,0.0,1.0
2023-09-19,4.34,4.38,4.16,4.21,748242,4.34,4.38,4.16,4.21,748242,0.0,1.0
2023-09-20,4.355,4.54,4.32,4.34,1402514,4.355,4.54,4.32,4.34,1402514,0.0,1.0
2023-09-21,4.42,4.5056,4.16,4.29,1104012,4.42,4.5056,4.16,4.29,1104012,0.0,1.0
2023-09-22,4.37,4.515,4.31,4.43,845038,4.37,4.515,4.31,4.43,845038,0.0,1.0
2023-09-25,4.48,4.5199,4.31,4.36,1104241,4.48,4.5199,4.31,4.36,1104241,0.0,1.0
2023-09-26,4.32,4.4699,4.3,4.46,864445,4.32,4.4699,4.3,4.46,864445,0.0,1.0
2023-09-27,4.32,4.37,4.135,4.34,1445139,4.32,4.37,4.135,4.34,1445139,0.0,1.0
2023-09-28,4.42,4.455,4.2,4.29,944149,4.42,4.455,4.2,4.29,944149,0.0,1.0
2023-09-29,4.42,4.578,4.39,4.49,1501091,4.42,4.578,4.39,4.49,1501091,0.0,1.0
2023-10-02,4.2,4.48,4.14,4.45,1492407,4.2,4.48,4.14,4.45,1492407,0.0,1.0
2023-10-03,4.05,4.21,4.01,4.2,743952,4.05,4.21,4.01,4.2,743952,0.0,1.0
2023-10-04,4.11,4.1597,3.93,4.03,780606,4.11,4.1597,3.93,4.03,780606,0.0,1.0
2023-10-05,3.95,4.12,3.905,4.1,564199,3.95,4.12,3.905,4.1,564199,0.0,1.0
2023-10-06,3.98,4.03,3.83,3.9,476749,3.98,4.03,3.83,3.9,476749,0.0,1.0
2023-10-09,4.14,4.15,3.86,4.02,716390,4.14,4.15,3.86,4.02,716390,0.0,1.0
2023-10-10,4.25,4.285,4.16,4.16,900910,4.25,4.285,4.16,4.16,900910,0.0,1.0
2023-10-11,4.23,4.33,4.205,4.27,580858,4.23,4.33,4.205,4.27,580858,0.0,1.0
2023-10-12,4.14,4.22,4.05,4.22,682444,4.14,4.22,4.05,4.22,682444,0.0,1.0
2023-10-13,4.12,4.25,4.08,4.13,484169,4.12,4.25,4.08,4.13,484169,0.0,1.0
2023-10-16,4.11,4.19,4.075,4.09,488768,4.11,4.19,4.075,4.09,488768,0.0,1.0
2023-10-17,4.33,4.4,4.02,4.06,954022,4.33,4.4,4.02,4.06,954022,0.0,1.0
2023-10-18,4.12,4.32,4.105,4.3,933104,4.12,4.32,4.105,4.3,933104,0.0,1.0
2023-10-19,4.02,4.17,4.0,4.12,690401,4.02,4.17,4.0,4.12,690401,0.0,1.0
2023-10-20,3.82,4.0,3.76,4.0,1568807,3.82,4.0,3.76,4.0,1568807,0.0,1.0
2023-10-23,3.79,3.865,3.7112,3.79,854585,3.79,3.865,3.7112,3.79,854585,0.0,1.0
2023-10-24,3.88,3.945,3.83,3.83,597817,3.88,3.945,3.83,3.83,597817,0.0,1.0
2023-10-25,3.76,3.845,3.75,3.84,479523,3.76,3.845,3.75,3.84,479523,0.0,1.0
2023-10-26,3.97,3.985,3.77,3.77,727012,3.97,3.985,3.77,3.77,727012,0.0,1.0
2023-10-27,3.86,3.99,3.825,3.99,481407,3.86,3.99,3.825,3.99,481407,0.0,1.0
2023-10-30,4.11,4.115,3.94,3.94,839552,4.11,4.115,3.94,3.94,839552,0.0,1.0
2023-10-31,4.16,4.23,4.0962,4.12,698447,4.16,4.23,4.0962,4.12,698447,0.0,1.0
2023-11-01,4.26,4.28,4.1099,4.14,1011944,4.26,4.28,4.1099,4.14,1011944,0.0,1.0
2023-11-02,4.45,4.45,4.255,4.29,1260124,4.45,4.45,4.255,4.29,1260124,0.0,1.0
2023-11-03,4.62,4.69,4.35,4.49,1513997,4.62,4.69,4.35,4.49,1513997,0.0,1.0
2023-11-06,4.915,4.975,4.65,4.75,2982835,4.915,4.975,4.65,4.75,2982835,0.0,1.0
2023-11-07,1.93,2.4,1.88,2.19,16717241,1.93,2.4,1.88,2.19,16717241,0.0,1.0
2023-11-08,2.08,2.09,1.82,1.91,4399059,2.08,2.09,1.82,1.91,4399059,0.0,1.0
2023-11-09,2.09,2.13,2.0,2.07,2703813,2.09,2.13,2.0,2.07,2703813,0.0,1.0
2023-11-10,2.09,2.14,2.0,2.09,2004779,2.09,2.14,2.0,2.09,2004779,0.0,1.0
2023-11-13,2.2,2.24,2.05,2.05,1823828,2.2,2.24,2.05,2.05,1823828,0.0,1.0
2023-11-14,2.39,2.415,2.23,2.28,2650088,2.39,2.415,2.23,2.28,2650088,0.0,1.0
2023-11-15,2.4,2.5,2.39,2.4,2209530,2.4,2.5,2.39,2.4,2209530,0.0,1.0
2023-11-16,2.26,2.4,2.245,2.38,1679355,2.26,2.4,2.245,2.38,1679355,0.0,1.0
2023-11-17,2.35,2.39,2.25,2.3,1233060,2.35,2.39,2.25,2.3,1233060,0.0,1.0
2023-11-20,2.35,2.42,2.33,2.39,1421527,2.35,2.42,2.33,2.39,1421527,0.0,1.0
2023-11-21,2.31,2.37,2.29,2.33,773325,2.31,2.37,2.29,2.33,773325,0.0,1.0
2023-11-22,2.37,2.38,2.25,2.3,1147617,2.37,2.38,2.25,2.3,1147617,0.0,1.0
2023-11-24,2.4,2.43,2.339,2.34,412213,2.4,2.43,2.339,2.34,412213,0.0,1.0
2023-11-27,2.44,2.455,2.36,2.39,890868,2.44,2.455,2.36,2.39,890868,0.0,1.0
2023-11-28,2.4,2.43,2.36,2.41,681761,2.4,2.43,2.36,2.41,681761,0.0,1.0
2023-11-29,2.39,2.5175,2.39,2.45,921933,2.39,2.5175,2.39,2.45,921933,0.0,1.0
2023-11-30,2.44,2.47,2.39,2.4,767199,2.44,2.47,2.39,2.4,767199,0.0,1.0
2023-12-01,2.52,2.57,2.42,2.42,907602,2.52,2.57,2.42,2.42,907602,0.0,1.0
2023-12-04,2.59,2.61,2.48,2.48,985188,2.59,2.61,2.48,2.48,985188,0.0,1.0
2023-12-05,2.6,2.64,2.51,2.58,1087614,2.6,2.64,2.51,2.58,1087614,0.0,1.0
2023-12-06,2.52,2.68,2.51,2.57,839907,2.52,2.68,2.51,2.57,839907,0.0,1.0
2023-12-07,2.57,2.57,2.48,2.52,504687,2.57,2.57,2.48,2.52,504687,0.0,1.0
2023-12-08,2.63,2.655,2.565,2.57,612578,2.63,2.655,2.565,2.57,612578,0.0,1.0
2023-12-11,2.66,2.7,2.57,2.61,790135,2.66,2.7,2.57,2.61,790135,0.0,1.0
2023-12-12,2.65,2.67,2.6,2.65,633423,2.65,2.67,2.6,2.65,633423,0.0,1.0
2023-12-13,2.72,2.74,2.605,2.64,1157235,2.72,2.74,2.605,2.64,1157235,0.0,1.0
2023-12-14,2.88,2.95,2.76,2.76,1756636,2.88,2.95,2.76,2.76,1756636,0.0,1.0
2023-12-15,2.82,2.93,2.775,2.9,2120457,2.82,2.93,2.775,2.9,2120457,0.0,1.0
2023-12-18,2.75,2.85,2.74,2.83,582022,2.75,2.85,2.74,2.83,582022,0.0,1.0
2023-12-19,2.94,2.94,2.78,2.8,809846,2.94,2.94,2.78,2.8,809846,0.0,1.0
2023-12-20,2.85,2.9988,2.8211,2.92,1145091,2.85,2.9988,2.8211,2.92,1145091,0.0,1.0
2023-12-21,2.84,2.95,2.835,2.86,835155,2.84,2.95,2.835,2.86,835155,0.0,1.0
2023-12-22,2.82,2.88,2.8,2.86,818744,2.82,2.88,2.8,2.86,818744,0.0,1.0
2023-12-26,2.83,2.87,2.81,2.83,732261,2.83,2.87,2.81,2.83,732261,0.0,1.0
2023-12-27,2.79,2.88,2.775,2.82,1136974,2.79,2.88,2.775,2.82,1136974,0.0,1.0
2023-12-28,2.745,2.8183,2.69,2.78,1415295,2.745,2.8183,2.69,2.78,1415295,0.0,1.0
2023-12-29,2.66,2.79,2.655,2.75,943832,2.66,2.79,2.655,2.75,943832,0.0,1.0
2024-01-02,2.68,2.8,2.63,2.66,715055,2.68,2.8,2.63,2.66,715055,0.0,1.0
2024-01-03,2.65,2.7,2.62,2.65,571053,2.65,2.7,2.62,2.65,571053,0.0,1.0
2024-01-04,2.74,2.8,2.63,2.65,1067694,2.74,2.8,2.63,2.65,1067694,0.0,1.0
2024-01-05,2.7,2.74,2.65,2.71,651193,2.7,2.74,2.65,2.71,651193,0.0,1.0
2024-01-08,2.7,2.72,2.61,2.68,588719,2.7,2.72,2.61,2.68,588719,0.0,1.0
2024-01-09,2.33,2.67,2.3,2.67,2146962,2.33,2.67,2.3,2.67,2146962,0.0,1.0
2024-01-10,2.31,2.43,2.305,2.35,920421,2.31,2.43,2.305,2.35,920421,0.0,1.0
2024-01-11,2.28,2.325,2.2,2.31,1514998,2.28,2.325,2.2,2.31,1514998,0.0,1.0
2024-01-12,2.18,2.33,2.155,2.28,1190438,2.18,2.33,2.155,2.28,1190438,0.0,1.0
2024-01-16,2.14,2.16,2.11,2.15,740227,2.14,2.16,2.11,2.15,740227,0.0,1.0
2024-01-17,2.1,2.14,2.05,2.11,570432,2.1,2.14,2.05,2.11,570432,0.0,1.0
2024-01-18,2.04,2.11,1.995,2.09,959335,2.04,2.11,1.995,2.09,959335,0.0,1.0
2024-01-19,2.07,2.08,1.995,2.02,1095785,2.07,2.08,1.995,2.02,1095785,0.0,1.0
2024-01-22,2.08,2.17,2.04,2.14,830140,2.08,2.17,2.04,2.14,830140,0.0,1.0
2024-01-23,2.03,2.13,2.03,2.11,264472,2.03,2.13,2.03,2.11,264472,0.0,1.0
2024-01-24,1.91,2.03,1.9,2.01,764964,1.91,2.03,1.9,2.01,764964,0.0,1.0
2024-01-25,1.91,1.95,1.85,1.92,965342,1.91,1.95,1.85,1.92,965342,0.0,1.0
2024-01-26,1.91,1.97,1.89,1.94,689395,1.91,1.97,1.89,1.94,689395,0.0,1.0
2024-01-29,2.0,2.0,1.87,1.9,622990,2.0,2.0,1.87,1.9,622990,0.0,1.0
2024-01-30,1.93,1.98,1.905,1.98,560740,1.93,1.98,1.905,1.98,560740,0.0,1.0
2024-01-31,1.84,1.95,1.84,1.95,405268,1.84,1.95,1.84,1.95,405268,0.0,1.0
2024-02-01,1.89,1.9,1.835,1.88,550464,1.89,1.9,1.835,1.88,550464,0.0,1.0
2024-02-02,1.8,1.92,1.8,1.89,451066,1.8,1.92,1.8,1.89,451066,0.0,1.0
2024-02-05,1.8,1.86,1.72,1.79,852221,1.8,1.86,1.72,1.79,852221,0.0,1.0
2024-02-06,1.87,1.87,1.79,1.8,405562,1.87,1.87,1.79,1.8,405562,0.0,1.0
2024-02-07,1.85,1.92,1.84,1.92,660393,1.85,1.92,1.84,1.92,660393,0.0,1.0
2024-02-08,1.85,1.87,1.805,1.86,398898,1.85,1.87,1.805,1.86,398898,0.0,1.0
2024-02-09,1.97,1.98,1.84,1.85,582911,1.97,1.98,1.84,1.85,582911,0.0,1.0
2024-02-12,2.02,2.05,1.985,1.99,449724,2.02,2.05,1.985,1.99,449724,0.0,1.0
2024-02-13,1.94,1.995,1.9031,1.99,597290,1.94,1.995,1.9031,1.99,597290,0.0,1.0
2024-02-14,2.04,2.05,1.96,1.96,452678,2.04,2.05,1.96,1.96,452678,0.0,1.0
2024-02-15,2.2,2.22,2.03,2.03,1054652,2.2,2.22,2.03,2.03,1054652,0.0,1.0
2024-02-16,2.2,2.27,2.1625,2.19,938041,2.2,2.27,2.1625,2.19,938041,0.0,1.0
2024-02-20,2.17,2.28,2.14,2.16,678969,2.17,2.28,2.14,2.16,678969,0.0,1.0
2024-02-21,2.22,2.225,2.105,2.13,469333,2.22,2.225,2.105,2.13,469333,0.0,1.0
2024-02-22,2.21,2.25,2.17,2.23,586481,2.21,2.25,2.17,2.23,586481,0.0,1.0
2024-02-23,2.19,2.22,2.12,2.21,644887,2.19,2.22,2.12,2.21,644887,0.0,1.0
2024-02-26,2.19,2.2,2.15,2.18,334134,2.19,2.2,2.15,2.18,334134,0.0,1.0
2024-02-27,2.26,2.295,2.195,2.22,613748,2.26,2.295,2.195,2.22,613748,0.0,1.0
2024-02-28,2.16,2.255,2.15,2.25,316388,2.16,2.255,2.15,2.25,316388,0.0,1.0
2024-02-29,2.2,2.24,2.12,2.18,446145,2.2,2.24,2.12,2.18,446145,0.0,1.0
2024-03-01,2.22,2.24,2.14,2.19,624828,2.22,2.24,2.14,2.19,624828,0.0,1.0
2024-03-04,2.21,2.25,2.17,2.23,507069,2.21,2.25,2.17,2.23,507069,0.0,1.0
2024-03-05,2.16,2.28,2.13,2.21,611736,2.16,2.28,2.13,2.21,611736,0.0,1.0
2024-03-06,2.2,2.24,2.17,2.19,317898,2.2,2.24,2.17,2.19,317898,0.0,1.0
2024-03-07,2.2,2.225,2.165,2.2,470816,2.2,2.225,2.165,2.2,470816,0.0,1.0
2024-03-08,2.17,2.28,2.14,2.23,750251,2.17,2.28,2.14,2.23,750251,0.0,1.0
2024-03-11,2.22,2.28,2.17,2.21,807651,2.22,2.28,2.17,2.21,807651,0.0,1.0
2024-03-12,2.01,2.16,1.8005,2.0,2920806,2.01,2.16,1.8005,2.0,2920806,0.0,1.0
2024-03-13,1.97,2.06,1.93,2.0,943169,1.97,2.06,1.93,2.0,943169,0.0,1.0
2024-03-14,2.0,2.0,1.885,1.97,684315,2.0,2.0,1.885,1.97,684315,0.0,1.0
2024-03-15,1.98,2.0275,1.945,1.98,880018,1.98,2.0275,1.945,1.98,880018,0.0,1.0
2024-03-18,1.9,1.95,1.89,1.95,606054,1.9,1.95,1.89,1.95,606054,0.0,1.0
2024-03-19,1.91,1.94,1.86,1.91,427688,1.91,1.94,1.86,1.91,427688,0.0,1.0
2024-03-20,1.98,1.99,1.9,1.91,387180,1.98,1.99,1.9,1.91,387180,0.0,1.0
2024-03-21,1.94,1.9985,1.92,1.97,447984,1.94,1.9985,1.92,1.97,447984,0.0,1.0
2024-03-22,1.96,1.98,1.91,1.97,486694,1.96,1.98,1.91,1.97,486694,0.0,1.0
2024-03-25,1.91,1.989,1.91,1.96,217606,1.91,1.989,1.91,1.96,217606,0.0,1.0
2024-03-26,1.91,1.94,1.87,1.91,516046,1.91,1.94,1.87,1.91,516046,0.0,1.0
2024-03-27,1.99,2.0,1.92,1.95,540554,1.99,2.0,1.92,1.95,540554,0.0,1.0
2024-03-28,2.18,2.19,1.995,2.01,974981,2.18,2.19,1.995,2.01,974981,0.0,1.0
2024-04-01,2.29,2.3,2.15,2.2,678115,2.29,2.3,2.15,2.2,678115,0.0,1.0
2024-04-02,2.2,2.295,2.185,2.28,350429,2.2,2.295,2.185,2.28,350429,0.0,1.0
2024-04-03,2.28,2.28,2.18,2.22,335113,2.28,2.28,2.18,2.22,335113,0.0,1.0
2024-04-04,2.23,2.4,2.2,2.3,759529,2.23,2.4,2.2,2.3,759529,0.0,1.0
2024-04-05,2.21,2.2492,2.16,2.21,429964,2.21,2.2492,2.16,2.21,429964,0.0,1.0
2024-04-08,2.19,2.25,2.15,2.22,345430,2.19,2.25,2.15,2.22,345430,0.0,1.0
2024-04-09,2.2,2.22,2.13,2.19,440292,2.2,2.22,2.13,2.19,440292,0.0,1.0
2024-04-10,2.06,2.14,2.01,2.14,631374,2.06,2.14,2.01,2.14,631374,0.0,1.0
2024-04-11,2.09,2.1,2.015,2.06,346200,2.09,2.1,2.015,2.06,346200,0.0,1.0
2024-04-12,2.07,2.08,2.015,2.08,529119,2.07,2.08,2.015,2.08,529119,0.0,1.0
2024-04-15,2.03,2.09,1.98,2.09,589891,2.03,2.09,1.98,2.09,589891,0.0,1.0
2024-04-16,1.98,2.035,1.97,2.01,403778,1.98,2.035,1.97,2.01,403778,0.0,1.0
2024-04-17,1.96,2.005,1.93,1.97,400518,1.96,2.005,1.93,1.97,400518,0.0,1.0
2024-04-18,1.91,2.0093,1.9,1.96,344840,1.91,2.0093,1.9,1.96,344840,0.0,1.0
2024-04-19,1.93,1.95,1.89,1.92,327370,1.93,1.95,1.89,1.92,327370,0.0,1.0
2024-04-22,1.9,1.93,1.8919,1.92,283387,1.9,1.93,1.8919,1.92,283387,0.0,1.0
2024-04-23,1.91,1.95,1.9,1.9,201012,1.91,1.95,1.9,1.9,201012,0.0,1.0
2024-04-24,1.96,1.965,1.89,1.89,361377,1.96,1.965,1.89,1.89,361377,0.0,1.0
2024-04-25,1.89,1.944,1.87,1.94,367543,1.89,1.944,1.87,1.94,367543,0.0,1.0
2024-04-26,1.94,1.98,1.88,1.9,295826,1.94,1.98,1.88,1.9,295826,0.0,1.0
2024-04-29,1.94,1.96,1.9,1.94,288901,1.94,1.96,1.9,1.94,288901,0.0,1.0
2024-04-30,1.89,1.9475,1.88,1.93,294246,1.89,1.9475,1.88,1.93,294246,0.0,1.0
2024-05-01,1.86,1.93,1.86,1.9,723564,1.86,1.93,1.86,1.9,723564,0.0,1.0
2024-05-02,1.88,1.91,1.81,1.89,883023,1.88,1.91,1.81,1.89,883023,0.0,1.0
2024-05-03,1.9,1.98,1.88,1.91,336860,1.9,1.98,1.88,1.91,336860,0.0,1.0
2024-05-06,1.95,1.97,1.88,1.89,657345,1.95,1.97,1.88,1.89,657345,0.0,1.0
2024-05-07,1.76,1.95,1.75,1.91,850170,1.76,1.95,1.75,1.91,850170,0.0,1.0
2024-05-08,1.72,1.785,1.67,1.75,1035041,1.72,1.785,1.67,1.75,1035041,0.0,1.0
2024-05-09,1.79,1.8,1.71,1.71,371108,1.79,1.8,1.71,1.71,371108,0.0,1.0
2024-05-10,1.69,1.8,1.68,1.78,481106,1.69,1.8,1.68,1.78,481106,0.0,1.0
2024-05-13,1.7,1.72,1.675,1.69,331268,1.7,1.72,1.675,1.69,331268,0.0,1.0
2024-05-14,1.77,1.81,1.7,1.7,530604,1.77,1.81,1.7,1.7,530604,0.0,1.0
2024-05-15,1.78,1.798,1.76,1.79,374778,1.78,1.798,1.76,1.79,374778,0.0,1.0
2024-05-16,1.77,1.774,1.72,1.77,346634,1.77,1.774,1.72,1.77,346634,0.0,1.0
2024-05-17,1.74,1.79,1.695,1.79,292649,1.74,1.79,1.695,1.79,292649,0.0,1.0
2024-05-20,1.67,1.735,1.67,1.73,348998,1.67,1.735,1.67,1.73,348998,0.0,1.0
2024-05-21,1.67,1.68,1.64,1.68,230967,1.67,1.68,1.64,1.68,230967,0.0,1.0
2024-05-22,1.62,1.66,1.6,1.66,320183,1.62,1.66,1.6,1.66,320183,0.0,1.0
2024-05-23,1.57,1.62,1.55,1.62,444456,1.57,1.62,1.55,1.62,444456,0.0,1.0
2024-05-24,1.57,1.579,1.53,1.56,411606,1.57,1.579,1.53,1.56,411606,0.0,1.0
2024-05-28,1.49,1.555,1.47,1.54,1076641,1.49,1.555,1.47,1.54,1076641,0.0,1.0
2024-05-29,1.48,1.505,1.47,1.49,337636,1.48,1.505,1.47,1.49,337636,0.0,1.0
2024-05-30,1.47,1.4992,1.47,1.49,188066,1.47,1.4992,1.47,1.49,188066,0.0,1.0
2024-05-31,1.52,1.595,1.47,1.47,473338,1.52,1.595,1.47,1.47,473338,0.0,1.0
2024-06-03,1.52,1.57,1.49,1.53,377440,1.52,1.57,1.49,1.53,377440,0.0,1.0
2024-06-04,1.48,1.5095,1.46,1.49,275736,1.48,1.5095,1.46,1.49,275736,0.0,1.0
2024-06-05,1.45,1.5,1.44,1.5,254994,1.45,1.5,1.44,1.5,254994,0.0,1.0
2024-06-06,1.46,1.4999,1.44,1.45,260975,1.46,1.4999,1.44,1.45,260975,0.0,1.0
2024-06-07,1.46,1.47,1.41,1.44,425473,1.46,1.47,1.41,1.44,425473,0.0,1.0
2024-06-10,1.44,1.46,1.4,1.44,195616,1.44,1.46,1.4,1.44,195616,0.0,1.0
2024-06-11,1.44,1.45,1.43,1.44,114482,1.44,1.45,1.43,1.44,114482,0.0,1.0
2024-06-12,1.38,1.51,1.36,1.51,598627,1.38,1.51,1.36,1.51,598627,0.0,1.0
2024-06-13,1.36,1.43,1.35,1.39,278184,1.36,1.43,1.35,1.39,278184,0.0,1.0
2024-06-14,1.34,1.3804,1.32,1.36,216730,1.34,1.3804,1.32,1.36,216730,0.0,1.0
2024-06-17,1.31,1.34,1.31,1.33,278169,1.31,1.34,1.31,1.33,278169,0.0,1.0
2024-06-18,1.31,1.35,1.29,1.3,202268,1.31,1.35,1.29,1.3,202268,0.0,1.0
2024-06-20,1.31,1.33,1.28,1.33,321750,1.31,1.33,1.28,1.33,321750,0.0,1.0
2024-06-21,1.28,1.32,1.28,1.32,1689658,1.28,1.32,1.28,1.32,1689658,0.0,1.0
2024-06-24,1.33,1.34,1.29,1.3,424579,1.33,1.34,1.29,1.3,424579,0.0,1.0
2024-06-25,1.32,1.35,1.31,1.33,896138,1.32,1.35,1.31,1.33,896138,0.0,1.0
2024-06-26,1.34,1.355,1.31,1.32,874190,1.34,1.355,1.31,1.32,874190,0.0,1.0
2024-06-27,1.495,1.5,1.35,1.37,728944,1.495,1.5,1.35,1.37,728944,0.0,1.0
2024-06-28,1.445,1.55,1.43,1.53,760671,1.445,1.55,1.43,1.53,760671,0.0,1.0
2024-07-01,1.425,1.4605,1.36,1.44,444791,1.425,1.4605,1.36,1.44,444791,0.0,1.0
2024-07-02,1.39,1.47,1.37,1.44,421445,1.39,1.47,1.37,1.44,421445,0.0,1.0
2024-07-03,1.425,1.465,1.3813,1.4,470158,1.425,1.465,1.3813,1.4,470158,0.0,1.0
2024-07-05,1.455,1.46,1.43,1.43,146738,1.455,1.46,1.43,1.43,146738,0.0,1.0
2024-07-08,1.45,1.48,1.45,1.46,186033,1.45,1.48,1.45,1.46,186033,0.0,1.0
2024-07-09,1.45,1.46,1.4206,1.43,115596,1.45,1.46,1.4206,1.43,115596,0.0,1.0
2024-07-10,1.45,1.47,1.4413,1.45,99701,1.45,1.47,1.4413,1.45,99701,0.0,1.0
2024-07-11,1.66,1.7301,1.46,1.46,1058269,1.66,1.7301,1.46,1.46,1058269,0.0,1.0
2024-07-12,1.6,1.68,1.57,1.68,272902,1.6,1.68,1.57,1.68,272902,0.0,1.0
2024-07-15,1.6,1.64,1.575,1.6,292568,1.6,1.64,1.575,1.6,292568,0.0,1.0
2024-07-16,1.69,1.71,1.61,1.63,364552,1.69,1.71,1.61,1.63,364552,0.0,1.0
2024-07-17,1.67,1.72,1.645,1.69,232842,1.67,1.72,1.645,1.69,232842,0.0,1.0
2024-07-18,1.59,1.695,1.59,1.66,193099,1.59,1.695,1.59,1.66,193099,0.0,1.0
2024-07-19,1.6,1.62,1.58,1.6159,131153,1.6,1.62,1.58,1.6159,131153,0.0,1.0
2024-07-22,1.63,1.64,1.56,1.6,325948,1.63,1.64,1.56,1.6,325948,0.0,1.0
2024-07-23,1.535,1.62,1.53,1.59,350812,1.535,1.62,1.53,1.59,350812,0.0,1.0
2024-07-24,1.5,1.57,1.49,1.52,208674,1.5,1.57,1.49,1.52,208674,0.0,1.0
2024-07-25,1.54,1.55,1.47,1.5001,241650,1.54,1.55,1.47,1.5001,241650,0.0,1.0
2024-07-26,1.56,1.56,1.5275,1.56,100239,1.56,1.56,1.5275,1.56,100239,0.0,1.0
2024-07-29,1.56,1.6,1.51,1.56,293902,1.56,1.6,1.51,1.56,293902,0.0,1.0
2024-07-30,1.58,1.59,1.532,1.54,1540541,1.58,1.59,1.532,1.54,1540541,0.0,1.0
2024-07-31,1.59,1.62,1.541,1.59,390700,1.59,1.62,1.541,1.59,390700,0.0,1.0
2024-08-01,1.55,1.58,1.5101,1.58,566210,1.55,1.58,1.5101,1.58,566210,0.0,1.0
2024-08-02,1.49,1.52,1.48,1.52,329870,1.49,1.52,1.48,1.52,329870,0.0,1.0
2024-08-05,1.4,1.45,1.36,1.4,661485,1.4,1.45,1.36,1.4,661485,0.0,1.0
2024-08-06,1.38,1.43,1.37,1.4,533340,1.38,1.43,1.37,1.4,533340,0.0,1.0
2024-08-07,1.46,1.578,1.44,1.51,629195,1.46,1.578,1.44,1.51,629195,0.0,1.0
2024-08-08,1.43,1.495,1.395,1.43,504019,1.43,1.495,1.395,1.43,504019,0.0,1.0
2024-08-09,1.39,1.445,1.33,1.43,791071,1.39,1.445,1.33,1.43,791071,0.0,1.0
2024-08-12,1.35,1.39,1.3398,1.39,284066,1.35,1.39,1.3398,1.39,284066,0.0,1.0
2024-08-13,1.46,1.48,1.35,1.37,431171,1.46,1.48,1.35,1.37,431171,0.0,1.0
2024-08-14,1.44,1.52,1.43,1.49,614244,1.44,1.52,1.43,1.49,614244,0.0,1.0
2024-08-15,1.43,1.5,1.42,1.45,362790,1.43,1.5,1.42,1.45,362790,0.0,1.0
2024-08-16,1.43,1.47,1.43,1.44,180071,1.43,1.47,1.43,1.44,180071,0.0,1.0
2024-08-19,1.44,1.46,1.38,1.42,453105,1.44,1.46,1.38,1.42,453105,0.0,1.0
2024-08-20,1.41,1.46,1.41,1.45,336288,1.41,1.46,1.41,1.45,336288,0.0,1.0
2024-08-21,1.44,1.45,1.4201,1.43,307663,1.44,1.45,1.4201,1.43,307663,0.0,1.0
2024-08-22,1.4,1.45,1.4,1.45,238833,1.4,1.45,1.4,1.45,238833,0.0,1.0
2024-08-23,1.45,1.46,1.42,1.43,367386,1.45,1.46,1.42,1.43,367386,0.0,1.0
2024-08-26,1.43,1.49,1.43,1.46,221472,1.43,1.49,1.43,1.46,221472,0.0,1.0
2024-08-27,1.42,1.45,1.4,1.44,509085,1.42,1.45,1.4,1.44,509085,0.0,1.0
2024-08-28,1.38,1.42,1.36,1.41,422834,1.38,1.42,1.36,1.41,422834,0.0,1.0
2024-08-29,1.38,1.41,1.37,1.4,626518,1.38,1.41,1.37,1.4,626518,0.0,1.0
2024-08-30,1.38,1.4,1.36,1.39,432636,1.38,1.4,1.36,1.39,432636,0.0,1.0
2024-09-03,1.37,1.385,1.35,1.35,329773,1.37,1.385,1.35,1.35,329773,0.0,1.0
2024-09-04,1.43,1.44,1.35,1.36,1293442,1.43,1.44,1.35,1.36,1293442,0.0,1.0
2024-09-05,1.44,1.53,1.42,1.42,862818,1.44,1.53,1.42,1.42,862818,0.0,1.0
2024-09-06,1.43,1.484,1.38,1.45,526956,1.43,1.484,1.38,1.45,526956,0.0,1.0
2024-09-09,1.38,1.445,1.38,1.42,209678,1.38,1.445,1.38,1.42,209678,0.0,1.0
2024-09-10,1.36,1.39,1.35,1.39,259900,1.36,1.39,1.35,1.39,259900,0.0,1.0
2024-09-11,1.4,1.4,1.35,1.38,397662,1.4,1.4,1.35,1.38,397662,0.0,1.0
2024-09-12,1.43,1.45,1.4,1.4,200681,1.43,1.45,1.4,1.4,200681,0.0,1.0
2024-09-13,1.54,1.54,1.42,1.44,564012,1.54,1.54,1.42,1.44,564012,0.0,1.0
2024-09-16,1.6,1.66,1.51,1.53,759881,1.6,1.66,1.51,1.53,759881,0.0,1.0
2024-09-17,1.75,1.7699,1.58,1.6,850832,1.75,1.7699,1.58,1.6,850832,0.0,1.0
2024-09-18,1.77,1.87,1.745,1.75,1207167,1.77,1.87,1.745,1.75,1207167,0.0,1.0
2024-09-19,1.73,1.87,1.7,1.83,401969,1.73,1.87,1.7,1.83,401969,0.0,1.0
2024-09-20,1.61,1.72,1.58,1.72,1679553,1.61,1.72,1.58,1.72,1679553,0.0,1.0
2024-09-23,1.62,1.64,1.58,1.61,226849,1.62,1.64,1.58,1.61,226849,0.0,1.0
2024-09-24,1.59,1.655,1.575,1.6,274623,1.59,1.655,1.575,1.6,274623,0.0,1.0
2024-09-25,1.58,1.62,1.5602,1.6,122500,1.58,1.62,1.5602,1.6,122500,0.0,1.0
2024-09-26,1.68,1.74,1.59,1.59,606730,1.68,1.74,1.59,1.59,606730,0.0,1.0
2024-09-27,1.64,1.72,1.62,1.69,165346,1.64,1.72,1.62,1.69,165346,0.0,1.0
2024-09-30,1.61,1.665,1.58,1.64,168779,1.61,1.665,1.58,1.64,168779,0.0,1.0
2024-10-01,1.62,1.66,1.58,1.61,379286,1.62,1.66,1.58,1.61,379286,0.0,1.0
2024-10-02,1.62,1.665,1.595,1.61,221292,1.62,1.665,1.595,1.61,221292,0.0,1.0
2024-10-03,1.61,1.65,1.59,1.61,424519,1.61,1.65,1.59,1.61,424519,0.0,1.0
2024-10-04,1.66,1.67,1.6,1.65,285716,1.66,1.67,1.6,1.65,285716,0.0,1.0
2024-10-07,1.61,1.6735,1.6,1.67,178316,1.61,1.6735,1.6,1.67,178316,0.0,1.0
2024-10-08,1.61,1.64,1.592,1.6,237195,1.61,1.64,1.592,1.6,237195,0.0,1.0
2024-10-09,1.63,1.67,1.6,1.61,249183,1.63,1.67,1.6,1.61,249183,0.0,1.0
2024-10-10,1.67,1.67,1.605,1.63,210160,1.67,1.67,1.605,1.63,210160,0.0,1.0
2024-10-11,1.66,1.69,1.63,1.67,284148,1.66,1.69,1.63,1.67,284148,0.0,1.0
2024-10-14,1.62,1.67,1.61,1.66,214718,1.62,1.67,1.61,1.66,214718,0.0,1.0
2024-10-15,1.73,1.79,1.62,1.65,911267,1.73,1.79,1.62,1.65,911267,0.0,1.0
2024-10-16,1.71,1.78,1.695,1.73,357343,1.71,1.78,1.695,1.73,357343,0.0,1.0
2024-10-17,1.71,1.76,1.62,1.76,383352,1.71,1.76,1.62,1.76,383352,0.0,1.0
2024-10-18,1.73,1.8,1.6801,1.73,544489,1.73,1.8,1.6801,1.73,544489,0.0,1.0
2024-10-21,1.74,1.94,1.73,1.74,1313980,1.74,1.94,1.73,1.74,1313980,0.0,1.0
2024-10-22,1.73,1.755,1.72,1.74,417995,1.73,1.755,1.72,1.74,417995,0.0,1.0
2024-10-23,1.71,1.82,1.69,1.73,515331,1.71,1.82,1.69,1.73,515331,0.0,1.0
2024-10-24,1.72,1.73,1.68,1.71,313124,1.72,1.73,1.68,1.71,313124,0.0,1.0
2024-10-25,1.71,1.7599,1.69,1.72,330838,1.71,1.7599,1.69,1.72,330838,0.0,1.0
2024-10-28,1.79,1.84,1.72,1.72,591230,1.79,1.84,1.72,1.72,591230,0.0,1.0
2024-10-29,1.74,1.81,1.72,1.81,188280,1.74,1.81,1.72,1.81,188280,0.0,1.0
2024-10-30,1.72,1.78,1.71,1.74,285289,1.72,1.78,1.71,1.74,285289,0.0,1.0
2024-10-31,1.78,1.82,1.73,1.73,441165,1.78,1.82,1.73,1.73,441165,0.0,1.0
2024-11-01,1.9,1.94,1.78,1.78,1656594,1.9,1.94,1.78,1.78,1656594,0.0,1.0
2024-11-04,1.94,2.05,1.898,1.9,1071473,1.94,2.05,1.898,1.9,1071473,0.0,1.0
2024-11-05,1.93,2.01,1.905,1.95,682137,1.93,2.01,1.905,1.95,682137,0.0,1.0
2024-11-06,1.94,2.0,1.86,1.97,884604,1.94,2.0,1.86,1.97,884604,0.0,1.0
2024-11-07,1.21,1.62,1.18,1.6,7653669,1.21,1.62,1.18,1.6,7653669,0.0,1.0
2024-11-08,1.3,1.365,1.2005,1.22,3241466,1.3,1.365,1.2005,1.22,3241466,0.0,1.0
2024-11-11,1.35,1.37,1.3,1.31,1484961,1.35,1.37,1.3,1.31,1484961,0.0,1.0
2024-11-12,1.36,1.38,1.315,1.35,1311296,1.36,1.38,1.315,1.35,1311296,0.0,1.0
2024-11-13,1.31,1.37,1.31,1.35,1484302,1.31,1.37,1.31,1.35,1484302,0.0,1.0
2024-11-14,1.38,1.3885,1.32,1.37,1357458,1.38,1.3885,1.32,1.37,1357458,0.0,1.0
2024-11-15,1.37,1.38,1.34,1.37,864803,1.37,1.38,1.34,1.37,864803,0.0,1.0
2024-11-18,1.39,1.42,1.355,1.37,675032,1.39,1.42,1.355,1.37,675032,0.0,1.0
2024-11-19,1.39,1.43,1.38,1.39,703384,1.39,1.43,1.38,1.39,703384,0.0,1.0
2024-11-20,1.39,1.4,1.34,1.38,928592,1.39,1.4,1.34,1.38,928592,0.0,1.0
2024-11-21,1.42,1.45,1.38,1.38,493068,1.42,1.45,1.38,1.38,493068,0.0,1.0
2024-11-22,1.42,1.45,1.4,1.43,445815,1.42,1.45,1.4,1.43,445815,0.0,1.0
2024-11-25,1.4,1.44,1.38,1.41,934719,1.4,1.44,1.38,1.41,934719,0.0,1.0
2024-11-26,1.41,1.42,1.39,1.39,449894,1.41,1.42,1.39,1.39,449894,0.0,1.0
2024-11-27,1.48,1.49,1.39,1.39,1598101,1.48,1.49,1.39,1.39,1598101,0.0,1.0
2024-11-29,1.45,1.51,1.44,1.47,465596,1.45,1.51,1.44,1.47,465596,0.0,1.0
2024-12-02,1.45,1.47,1.415,1.43,489235,1.45,1.47,1.415,1.43,489235,0.0,1.0
2024-12-03,1.44,1.45,1.41,1.43,896298,1.44,1.45,1.41,1.43,896298,0.0,1.0
2024-12-04,1.45,1.46,1.4,1.44,693271,1.45,1.46,1.4,1.44,693271,0.0,1.0
2024-12-05,1.47,1.48,1.42,1.45,567612,1.47,1.48,1.42,1.45,567612,0.0,1.0
2024-12-06,1.5,1.5,1.44,1.47,444113,1.5,1.5,1.44,1.47,444113,0.0,1.0
2024-12-09,1.49,1.62,1.4714,1.48,996021,1.49,1.62,1.4714,1.48,996021,0.0,1.0
2024-12-10,1.5,1.53,1.45,1.49,446545,1.5,1.53,1.45,1.49,446545,0.0,1.0
2024-12-11,1.49,1.52,1.4501,1.51,493035,1.49,1.52,1.4501,1.51,493035,0.0,1.0
2024-12-12,1.48,1.5,1.45,1.48,459346,1.48,1.5,1.45,1.48,459346,0.0,1.0
2024-12-13,1.46,1.5,1.44,1.48,417083,1.46,1.5,1.44,1.48,417083,0.0,1.0
2024-12-16,1.43,1.49,1.42,1.45,506531,1.43,1.49,1.42,1.45,506531,0.0,1.0
2024-12-17,1.47,1.48,1.4,1.42,1051129,1.47,1.48,1.4,1.42,1051129,0.0,1.0
2024-12-18,1.45,1.52,1.44,1.46,649279,1.45,1.52,1.44,1.46,649279,0.0,1.0
2024-12-19,1.53,1.55,1.45,1.48,952849,1.53,1.55,1.45,1.48,952849,0.0,1.0
2024-12-20,1.48,1.58,1.45,1.52,1591383,1.48,1.58,1.45,1.52,1591383,0.0,1.0
2024-12-23,1.64,1.67,1.48,1.49,1250051,1.64,1.67,1.48,1.49,1250051,0.0,1.0
2024-12-24,1.63,1.72,1.61,1.64,497350,1.63,1.72,1.61,1.64,497350,0.0,1.0
2024-12-26,1.66,1.7,1.61,1.61,367439,1.66,1.7,1.61,1.61,367439,0.0,1.0
2024-12-27,1.68,1.695,1.61,1.69,383447,1.68,1.695,1.61,1.69,383447,0.0,1.0
2024-12-30,1.53,1.67,1.53,1.67,579164,1.53,1.67,1.53,1.67,579164,0.0,1.0
2024-12-31,1.56,1.67,1.56,1.63,1489799,1.56,1.67,1.56,1.63,1489799,0.0,1.0
2025-01-02,1.69,1.73,1.58,1.6,684692,1.69,1.73,1.58,1.6,684692,0.0,1.0
2025-01-03,1.75,1.75,1.64,1.69,438783,1.75,1.75,1.64,1.69,438783,0.0,1.0
2025-01-06,1.83,1.89,1.7625,1.77,800866,1.83,1.89,1.7625,1.77,800866,0.0,1.0
2025-01-07,1.74,1.93,1.725,1.92,593924,1.74,1.93,1.725,1.92,593924,0.0,1.0
2025-01-08,1.67,1.75,1.64,1.75,723708,1.67,1.75,1.64,1.75,723708,0.0,1.0
2025-01-10,1.67,1.71,1.595,1.63,798783,1.67,1.71,1.595,1.63,798783,0.0,1.0
2025-01-13,1.63,1.685,1.5713,1.68,691618,1.63,1.685,1.5713,1.68,691618,0.0,1.0
2025-01-14,1.61,1.675,1.58,1.64,543654,1.61,1.675,1.58,1.64,543654,0.0,1.0
2025-01-15,1.65,1.68,1.6,1.62,983341,1.65,1.68,1.6,1.62,983341,0.0,1.0
2025-01-16,1.81,1.8387,1.6402,1.66,1493416,1.81,1.8387,1.6402,1.66,1493416,0.0,1.0
2025-01-17,1.85,1.85,1.75,1.79,1224616,1.85,1.85,1.75,1.79,1224616,0.0,1.0
2025-01-21,1.81,1.87,1.75,1.87,1036793,1.81,1.87,1.75,1.87,1036793,0.0,1.0
2025-01-22,1.74,1.825,1.74,1.78,484499,1.74,1.825,1.74,1.78,484499,0.0,1.0
2025-01-23,1.68,1.73,1.67,1.72,312919,1.68,1.73,1.67,1.72,312919,0.0,1.0
2025-01-24,1.67,1.7,1.63,1.69,409860,1.67,1.7,1.63,1.69,409860,0.0,1.0
2025-01-27,1.71,1.77,1.61,1.64,1017726,1.71,1.77,1.61,1.64,1017726,0.0,1.0
2025-01-28,1.64,1.76,1.62,1.71,348653,1.64,1.76,1.62,1.71,348653,0.0,1.0
2025-01-29,1.64,1.68,1.605,1.64,407264,1.64,1.68,1.605,1.64,407264,0.0,1.0
2025-01-30,1.64,1.69,1.61,1.63,275621,1.64,1.69,1.61,1.63,275621,0.0,1.0
2025-01-31,1.63,1.66,1.61,1.66,232970,1.63,1.66,1.61,1.66,232970,0.0,1.0
2025-02-03,1.57,1.62,1.56,1.62,254636,1.57,1.62,1.56,1.62,254636,0.0,1.0
2025-02-04,1.575,1.64,1.57,1.57,277378,1.575,1.64,1.57,1.57,277378,0.0,1.0
2025-02-05,1.58,1.61,1.57,1.57,230241,1.58,1.61,1.57,1.57,230241,0.0,1.0
2025-02-06,1.57,1.59,1.555,1.58,206688,1.57,1.59,1.555,1.58,206688,0.0,1.0
2025-02-07,1.49,1.59,1.49,1.59,619578,1.49,1.59,1.49,1.59,619578,0.0,1.0
2025-02-10,1.5,1.56,1.47,1.52,636208,1.5,1.56,1.47,1.52,636208,0.0,1.0
2025-02-11,1.44,1.515,1.44,1.5,576309,1.44,1.515,1.44,1.5,576309,0.0,1.0
2025-02-12,1.51,1.52,1.41,1.43,450133,1.51,1.52,1.41,1.43,450133,0.0,1.0
2025-02-13,1.51,1.585,1.46,1.52,959297,1.51,1.585,1.46,1.52,959297,0.0,1.0
2025-02-14,1.58,1.5899,1.48,1.53,791028,1.58,1.5899,1.48,1.53,791028,0.0,1.0
2025-02-18,1.6,1.615,1.54,1.58,981733,1.6,1.615,1.54,1.58,981733,0.0,1.0
2025-02-19,1.65,1.73,1.58,1.58,1961996,1.65,1.73,1.58,1.58,1961996,0.0,1.0
2025-02-20,1.78,1.81,1.6,1.65,1021994,1.78,1.81,1.6,1.65,1021994,0.0,1.0
2025-02-21,1.7,1.79,1.67,1.79,651178,1.7,1.79,1.67,1.79,651178,0.0,1.0
2025-02-24,1.87,1.89,1.645,1.71,1412875,1.87,1.89,1.645,1.71,1412875,0.0,1.0
2025-02-25,1.75,1.87,1.73,1.87,432125,1.75,1.87,1.73,1.87,432125,0.0,1.0
2025-02-26,1.72,1.7536,1.7,1.73,358109,1.72,1.7536,1.7,1.73,358109,0.0,1.0
2025-02-27,1.62,1.71,1.61,1.71,312701,1.62,1.71,1.61,1.71,312701,0.0,1.0
2025-02-28,1.61,1.64,1.57,1.61,405460,1.61,1.64,1.57,1.61,405460,0.0,1.0
2025-03-03,1.5,1.66,1.5,1.63,272652,1.5,1.66,1.5,1.63,272652,0.0,1.0
2025-03-04,1.44,1.49,1.43,1.48,537174,1.44,1.49,1.43,1.48,537174,0.0,1.0
2025-03-05,1.47,1.5,1.41,1.45,722191,1.47,1.5,1.41,1.45,722191,0.0,1.0
2025-03-06,1.57,1.62,1.285,1.4,1105865,1.57,1.62,1.285,1.4,1105865,0.0,1.0
2025-03-07,1.5,1.59,1.45,1.54,847769,1.5,1.59,1.45,1.54,847769,0.0,1.0
2025-03-10,1.41,1.5,1.39,1.48,575472,1.41,1.5,1.39,1.48,575472,0.0,1.0
2025-03-11,1.4,1.45,1.35,1.44,508413,1.4,1.45,1.35,1.44,508413,0.0,1.0
2025-03-12,1.39,1.415,1.35,1.4,312704,1.39,1.415,1.35,1.4,312704,0.0,1.0
2025-03-13,1.32,1.4,1.29,1.39,458221,1.32,1.4,1.29,1.39,458221,0.0,1.0
2025-03-14,1.32,1.35,1.28,1.32,481400,1.32,1.35,1.28,1.32,481400,0.0,1.0
2025-03-17,1.37,1.37,1.2905,1.3,391116,1.37,1.37,1.2905,1.3,391116,0.0,1.0
2025-03-18,1.3,1.38,1.27,1.38,503305,1.3,1.38,1.27,1.38,503305,0.0,1.0
2025-03-19,1.26,1.31,1.25,1.29,680560,1.26,1.31,1.25,1.29,680560,0.0,1.0
2025-03-20,1.22,1.3,1.218,1.28,752977,1.22,1.3,1.218,1.28,752977,0.0,1.0
2025-03-21,1.36,1.37,1.2,1.22,3551839,1.36,1.37,1.2,1.22,3551839,0.0,1.0
2025-03-24,1.31,1.4,1.285,1.39,724893,1.31,1.4,1.285,1.39,724893,0.0,1.0
2025-03-25,1.25,1.3,1.24,1.3,452635,1.25,1.3,1.24,1.3,452635,0.0,1.0
2025-03-26,1.22,1.25,1.2,1.25,415588,1.22,1.25,1.2,1.25,415588,0.0,1.0
2025-03-27,1.23,1.24,1.19,1.22,390716,1.23,1.24,1.19,1.22,390716,0.0,1.0
2025-03-28,1.17,1.24,1.15,1.24,586938,1.17,1.24,1.15,1.24,586938,0.0,1.0
2025-03-31,1.14,1.175,1.12,1.16,443210,1.14,1.175,1.12,1.16,443210,0.0,1.0
2025-04-01,1.12,1.165,1.12,1.16,402987,1.12,1.165,1.12,1.16,402987,0.0,1.0
2025-04-02,1.12,1.14,1.11,1.13,639152,1.12,1.14,1.11,1.13,639152,0.0,1.0
2025-04-03,1.03,1.1,1.01,1.1,791032,1.03,1.1,1.01,1.1,791032,0.0,1.0
2025-04-04,0.9034,0.998799,0.9,0.9917,1081202,0.9034,0.998799,0.9,0.9917,1081202,0.0,1.0
2025-04-07,0.87,0.9101,0.83,0.882,526551,0.87,0.9101,0.83,0.882,526551,0.0,1.0
2025-04-08,0.8517,0.9122,0.8337,0.91,492544,0.8517,0.9122,0.8337,0.91,492544,0.0,1.0
2025-04-09,0.84,0.899801,0.76,0.84,1453155,0.84,0.899801,0.76,0.84,1453155,0.0,1.0
2025-04-10,0.856,0.88,0.83,0.83,449886,0.856,0.88,0.83,0.83,449886,0.0,1.0
2025-04-11,0.8466,0.86,0.828,0.86,363028,0.8466,0.86,0.828,0.86,363028,0.0,1.0
2025-04-14,0.888,0.8965,0.84,0.86,387179,0.888,0.8965,0.84,0.86,387179,0.0,1.0
2025-04-15,0.8302,0.8938,0.825,0.871,673324,0.8302,0.8938,0.825,0.871,673324,0.0,1.0
2025-04-16,0.81,0.8411,0.783801,0.82,360510,0.81,0.8411,0.783801,0.82,360510,0.0,1.0
2025-04-17,0.8,0.8217,0.8,0.8,485556,0.8,0.8217,0.8,0.8,485556,0.0,1.0
2025-04-21,0.7811,0.81,0.7758,0.8,223770,0.7811,0.81,0.7758,0.8,223770,0.0,1.0
2025-04-22,0.7999,0.8199,0.7711,0.78,133997,0.7999,0.8199,0.7711,0.78,133997,0.0,1.0
2025-04-23,0.8356,0.8372,0.8,0.81,248059,0.8356,0.8372,0.8,0.81,248059,0.0,1.0
2025-04-24,0.89,0.8946,0.8202,0.84,351022,0.89,0.8946,0.8202,0.84,351022,0.0,1.0
2025-04-25,0.9015,0.9153,0.8603,0.8899,126440,0.9015,0.9153,0.8603,0.8899,126440,0.0,1.0
2025-04-28,0.8884,0.93,0.8721,0.9111,121527,0.8884,0.93,0.8721,0.9111,121527,0.0,1.0
2025-04-29,0.9114,0.925,0.871,0.9,208994,0.9114,0.925,0.871,0.9,208994,0.0,1.0
2025-04-30,0.9018,0.9172,0.8658,0.91,162242,0.9018,0.9172,0.8658,0.91,162242,0.0,1.0
2025-05-01,0.9003,0.9392,0.8791,0.92,354969,0.9003,0.9392,0.8791,0.92,354969,0.0,1.0
2025-05-02,0.9771,1.03,0.9,0.9,547436,0.9771,1.03,0.9,0.9,547436,0.0,1.0
2025-05-05,0.88,0.99,0.88,0.99,458629,0.88,0.99,0.88,0.99,458629,0.0,1.0
2025-05-06,0.8481,0.9,0.84,0.9,286811,0.8481,0.9,0.84,0.9,286811,0.0,1.0
2025-05-07,0.8601,0.8785,0.82,0.8227,403687,0.8601,0.8785,0.82,0.8227,403687,0.0,1.0
2025-05-08,0.8467,0.9226,0.8139,0.9226,579882,0.8467,0.9226,0.8139,0.9226,579882,0.0,1.0
2025-05-09,0.8658,0.875,0.8254,0.8355,125648,0.8658,0.875,0.8254,0.8355,125648,0.0,1.0
2025-05-12,0.8639,0.9291,0.8639,0.91,305811,0.8639,0.9291,0.8639,0.91,305811,0.0,1.0
2025-05-13,0.818,0.87,0.8014,0.8602,861673,0.818,0.87,0.8014,0.8602,861673,0.0,1.0
2025-05-14,0.8999,0.9078,0.8101,0.813,430112,0.8999,0.9078,0.8101,0.813,430112,0.0,1.0
2025-05-15,0.8669,0.91,0.8502,0.9,408404,0.8669,0.91,0.8502,0.9,408404,0.0,1.0
2025-05-16,0.9104,0.9333,0.8404,0.85,465738,0.9104,0.9333,0.8404,0.85,465738,0.0,1.0
2025-05-19,0.8579,0.921,0.8447,0.9,724317,0.8579,0.921,0.8447,0.9,724317,0.0,1.0
2025-05-20,0.9003,0.9113,0.837,0.841,286309,0.9003,0.9113,0.837,0.841,286309,0.0,1.0
2025-05-21,0.9311,0.96265,0.8975,0.91,402755,0.9311,0.96265,0.8975,0.91,402755,0.0,1.0
2025-05-22,0.918,0.9388,0.8602,0.9032,313823,0.918,0.9388,0.8602,0.9032,313823,0.0,1.0
2025-05-23,0.97,0.9896,0.87,0.88,291334,0.97,0.9896,0.87,0.88,291334,0.0,1.0
2025-05-27,1.01,1.03,0.9459,0.9833,216089,1.01,1.03,0.9459,0.9833,216089,0.0,1.0
2025-05-28,0.9705,1.05,0.9702,1.01,244971,0.9705,1.05,0.9702,1.01,244971,0.0,1.0
2025-05-29,0.9319,0.9885,0.92405,0.97,101382,0.9319,0.9885,0.92405,0.97,101382,0.0,1.0
2025-05-30,0.928,0.9462,0.9001,0.92,86661,0.928,0.9462,0.9001,0.92,86661,0.0,1.0
2025-06-02,0.9349,0.9756,0.9,0.9305,165716,0.9349,0.9756,0.9,0.9305,165716,0.0,1.0
2025-06-03,0.9493,0.979999,0.9066,0.93,60300,0.9493,0.979999,0.9066,0.93,60300,0.0,1.0
2025-06-04,0.9752,0.9755,0.9251,0.95,176491,0.9752,0.9755,0.9251,0.95,176491,0.0,1.0
2025-06-05,0.9411,0.9763,0.9351,0.9763,92325,0.9411,0.9763,0.9351,0.9763,92325,0.0,1.0
2025-06-06,1.02,1.04,0.95031,0.979899,296308,1.02,1.04,0.95031,0.979899,296308,0.0,1.0
2025-06-09,1.03,1.04,1.0,1.03,114620,1.03,1.04,1.0,1.03,114620,0.0,1.0
2025-06-10,1.11,1.15,1.02,1.04,976780,1.11,1.15,1.02,1.04,976780,0.0,1.0
2025-06-11,1.17,1.17,1.1,1.13,309870,1.17,1.17,1.1,1.13,309870,0.0,1.0
2025-06-12,1.1,1.17,1.05,1.17,309622,1.1,1.17,1.05,1.17,309622,0.0,1.0
2025-06-13,1.17,1.27,1.05,1.08,866290,1.17,1.27,1.05,1.08,866290,0.0,1.0
2025-06-16,1.17,1.23,1.13,1.2,375642,1.17,1.23,1.13,1.2,375642,0.0,1.0
2025-06-17,1.18,1.21,1.14,1.14,323753,1.18,1.21,1.14,1.14,323753,0.0,1.0
2025-06-18,1.16,1.19,1.15,1.18,123290,1.16,1.19,1.15,1.18,123290,0.0,1.0
2025-06-20,1.13,1.1899,1.07,1.17,652677,1.13,1.1899,1.07,1.17,652677,0.0,1.0
2025-06-23,1.11,1.15,1.0901,1.14,145567,1.11,1.15,1.0901,1.14,145567,0.0,1.0
2025-06-24,1.09,1.135,1.0303,1.1,277685,1.09,1.135,1.0303,1.1,277685,0.0,1.0
2025-06-25,1.08,1.13,1.05,1.08,203029,1.08,1.13,1.05,1.08,203029,0.0,1.0
2025-06-26,1.16,1.16,1.0602,1.1,335875,1.16,1.16,1.0602,1.1,335875,0.0,1.0
2025-06-27,1.14,1.2,1.12,1.15,532807,1.14,1.2,1.12,1.15,532807,0.0,1.0
2025-06-30,1.15,1.19,1.11,1.15,247901,1.15,1.19,1.11,1.15,247901,0.0,1.0
2025-07-01,1.16,1.2057,1.14,1.15,171890,1.16,1.2057,1.14,1.15,171890,0.0,1.0
2025-07-02,1.23,1.24,1.17,1.17,307209,1.23,1.24,1.17,1.17,307209,0.0,1.0
2025-07-03,1.24,1.28,1.22,1.24,254344,1.24,1.28,1.22,1.24,254344,0.0,1.0
2025-07-07,1.23,1.27,1.225,1.25,289738,1.23,1.27,1.225,1.25,289738,0.0,1.0
2025-07-08,1.24,1.27,1.22,1.23,285861,1.24,1.27,1.22,1.23,285861,0.0,1.0
2025-07-09,1.26,1.26,1.23,1.25,181307,1.26,1.26,1.23,1.25,181307,0.0,1.0
2025-07-10,1.25,1.29,1.24,1.24,171874,1.25,1.29,1.24,1.24,171874,0.0,1.0
2025-07-11,1.24,1.25,1.2301,1.24,111614,1.24,1.25,1.2301,1.24,111614,0.0,1.0
2025-07-14,1.26,1.26,1.19,1.23,130573,1.26,1.26,1.19,1.23,130573,0.0,1.0
2025-07-15,1.19,1.2758,1.19,1.27,193612,1.19,1.2758,1.19,1.27,193612,0.0,1.0
2025-07-16,1.17,1.24,1.15,1.19,110355,1.17,1.24,1.15,1.19,110355,0.0,1.0
2025-07-17,1.18,1.21,1.15,1.15,140780,1.18,1.21,1.15,1.15,140780,0.0,1.0
2025-07-18,1.17,1.18,1.13,1.18,139686,1.17,1.18,1.13,1.18,139686,0.0,1.0
2025-07-21,1.23,1.25,1.1691,1.19,342048,1.23,1.25,1.1691,1.19,342048,0.0,1.0
2025-07-22,1.24,1.28,1.21,1.23,290486,1.24,1.28,1.21,1.23,290486,0.0,1.0
2025-07-23,1.24,1.26,1.22,1.24,65936,1.24,1.26,1.22,1.24,65936,0.0,1.0
2025-07-24,1.18,1.2399,1.18,1.2201,116456,1.18,1.2399,1.18,1.2201,116456,0.0,1.0
2025-07-25,1.18,1.19,1.16,1.16,72255,1.18,1.19,1.16,1.16,72255,0.0,1.0
2025-07-28,1.16,1.1899,1.16,1.17,52258,1.16,1.1899,1.16,1.17,52258,0.0,1.0
2025-07-29,1.11,1.17,1.11,1.15,162056,1.11,1.17,1.11,1.15,162056,0.0,1.0
2025-07-30,1.04,1.11,1.0301,1.11,463362,1.04,1.11,1.0301,1.11,463362,0.0,1.0
2025-07-31,1.01,1.08,1.01,1.02,150790,1.01,1.08,1.01,1.02,150790,0.0,1.0
2025-08-01,1.05,1.1,0.97,1.01,377026,1.05,1.1,0.97,1.01,377026,0.0,1.0
2025-08-04,1.03,1.0855,1.01,1.04,172748,1.03,1.0855,1.01,1.04,172748,0.0,1.0
2025-08-05,1.04,1.055,1.01,1.03,118775,1.04,1.055,1.01,1.03,118775,0.0,1.0
2025-08-06,1.04,1.085,1.005,1.05,445474,1.04,1.085,1.005,1.05,445474,0.0,1.0
2025-08-07,1.0,1.0492,0.97,1.04,469688,1.0,1.0492,0.97,1.04,469688,0.0,1.0
2025-08-08,1.06,1.065,0.9971,0.9971,173457,1.06,1.065,0.9971,0.9971,173457,0.0,1.0
2025-08-11,1.01,1.08,1.0012,1.05,457059,1.01,1.08,1.0012,1.05,457059,0.0,1.0
2025-08-12,1.04,1.071,1.0,1.0,238267,1.04,1.071,1.0,1.0,238267,0.0,1.0
2025-08-13,1.06,1.06,1.02,1.03,87819,1.06,1.06,1.02,1.03,87819,0.0,1.0
2025-08-14,1.04,1.1,1.02,1.02,259264,1.04,1.1,1.02,1.02,259264,0.0,1.0
2025-08-15,1.06,1.08,1.04,1.04,261343,1.06,1.08,1.04,1.04,261343,0.0,1.0
2025-08-18,1.05,1.0799,1.02,1.05,167086,1.05,1.0799,1.02,1.05,167086,0.0,1.0
2025-08-19,1.03,1.08,0.9945,1.06,430528,1.03,1.08,0.9945,1.06,430528,0.0,1.0
2025-08-20,1.05,1.055,1.01,1.03,132586,1.05,1.055,1.01,1.03,132586,0.0,1.0
2025-08-21,1.03,1.05,1.0201,1.03,59967,1.03,1.05,1.0201,1.03,59967,0.0,1.0
2025-08-22,1.06,1.085,1.01,1.01,146599,1.06,1.085,1.01,1.01,146599,0.0,1.0
2025-08-25,1.04,1.09,1.03,1.07,110471,1.04,1.09,1.03,1.07,110471,0.0,1.0
2025-08-26,1.05,1.075,1.03,1.05,133039,1.05,1.075,1.03,1.05,133039,0.0,1.0
2025-08-27,1.05,1.0782,1.045,1.05,171132,1.05,1.0782,1.045,1.05,171132,0.0,1.0
2025-08-28,1.14,1.155,1.0701,1.08,336547,1.14,1.155,1.0701,1.08,336547,0.0,1.0
2025-08-29,1.13,1.156,1.1,1.15,144112,1.13,1.156,1.1,1.15,144112,0.0,1.0
2025-09-02,1.13,1.1491,1.1,1.1,124951,1.13,1.1491,1.1,1.1,124951,0.0,1.0
2025-09-03,1.14,1.14,1.11,1.14,66977,1.14,1.14,1.11,1.14,66977,0.0,1.0
2025-09-04,1.15,1.17,1.1301,1.14,103843,1.15,1.17,1.1301,1.14,103843,0.0,1.0
2025-09-05,1.17,1.17,1.14,1.15,129302,1.17,1.17,1.14,1.15,129302,0.0,1.0
2025-09-08,1.14,1.18,1.13,1.18,230858,1.14,1.18,1.13,1.18,230858,0.0,1.0
2025-09-09,1.16,1.1898,1.13,1.13,102160,1.16,1.1898,1.13,1.13,102160,0.0,1.0
2025-09-10,1.15,1.1899,1.13,1.14,134705,1.15,1.1899,1.13,1.14,134705,0.0,1.0
2025-09-11,1.16,1.18,1.145,1.15,170559,1.16,1.18,1.145,1.15,170559,0.0,1.0
2025-09-12,1.18,1.19,1.135,1.16,120350,1.18,1.19,1.135,1.16,120350,0.0,1.0
2025-09-15,1.18,1.225,1.14,1.18,304239,1.18,1.225,1.14,1.18,304239,0.0,1.0
2025-09-16,1.18,1.2251,1.16,1.2,113147,1.18,1.2251,1.16,1.2,113147,0.0,1.0
2025-09-17,1.17,1.2199,1.16,1.18,237424,1.17,1.2199,1.16,1.18,237424,0.0,1.0
2025-09-18,1.285,1.305,1.19,1.19,618855,1.285,1.305,1.19,1.19,618855,0.0,1.0
2025-09-19,0.9172,1.3,0.9172,1.28,2328057,0.9172,1.3,0.9172,1.28,2328057,0.0,1.0
2025-09-22,1.05,1.13,1.0301,1.05,1613152,1.05,1.13,1.0301,1.05,1613152,0.0,1.0
2025-09-23,1.1,1.115,1.05,1.08,385189,1.1,1.115,1.05,1.08,385189,0.0,1.0
2025-09-24,1.09,1.12,1.06,1.1,293902,1.09,1.12,1.06,1.1,293902,0.0,1.0
2025-09-25,1.07,1.1,1.0201,1.07,245628,1.07,1.1,1.0201,1.07,245628,0.0,1.0
2025-09-26,1.09,1.09,1.0582,1.06,130123,1.09,1.09,1.0582,1.06,130123,0.0,1.0
2025-09-29,1.09,1.0993,1.07,1.09,374566,1.09,1.0993,1.07,1.09,374566,0.0,1.0
2025-09-30,1.08,1.12,1.04,1.09,224042,1.08,1.12,1.04,1.09,224042,0.0,1.0
2025-10-01,1.03,1.08,1.02,1.05,260845,1.03,1.08,1.02,1.05,260845,0.0,1.0
2025-10-02,1.1,1.1,1.04,1.04,192875,1.1,1.1,1.04,1.04,192875,0.0,1.0
2025-10-03,1.11,1.15,1.08,1.09,241057,1.11,1.15,1.08,1.09,241057,0.0,1.0
2025-10-06,1.14,1.15,1.1,1.1,345950,1.14,1.15,1.1,1.1,345950,0.0,1.0
2025-10-07,1.11,1.15,1.06,1.14,264884,1.11,1.15,1.06,1.14,264884,0.0,1.0
2025-10-08,1.13,1.15,1.1,1.11,122368,1.13,1.15,1.1,1.11,122368,0.0,1.0
2025-10-09,1.12,1.17,1.1,1.15,182884,1.12,1.17,1.1,1.15,182884,0.0,1.0
2025-10-10,1.12,1.1497,1.105,1.13,144226,1.12,1.1497,1.105,1.13,144226,0.0,1.0
2025-10-13,1.1,1.14,1.07,1.14,288598,1.1,1.14,1.07,1.14,288598,0.0,1.0
2025-10-14,1.12,1.12,1.08,1.08,334394,1.12,1.12,1.08,1.08,334394,0.0,1.0
2025-10-15,1.21,1.21,1.15,1.16,581073,1.21,1.21,1.15,1.16,581073,0.0,1.0
2025-10-16,1.14,1.205,1.12,1.2,328817,1.14,1.205,1.12,1.2,328817,0.0,1.0
2025-10-17,1.08,1.155,1.07,1.13,376721,1.08,1.155,1.07,1.13,376721,0.0,1.0
2025-10-20,1.13,1.17,1.08,1.08,319725,1.13,1.17,1.08,1.08,319725,0.0,1.0
2025-10-21,1.11,1.13,1.105,1.11,94810,1.11,1.13,1.105,1.11,94810,0.0,1.0
2025-10-22,1.08,1.12,1.07,1.11,287849,1.08,1.12,1.07,1.11,287849,0.0,1.0
2025-10-23,1.08,1.1,1.06,1.08,77540,1.08,1.1,1.06,1.08,77540,0.0,1.0
2025-10-24,1.09,1.12,1.08,1.08,95767,1.09,1.12,1.08,1.08,95767,0.0,1.0
2025-10-27,1.06,1.11,1.05,1.1,365734,1.06,1.11,1.05,1.1,365734,0.0,1.0
2025-10-28,1.06,1.0796,1.0541,1.06,73721,1.06,1.0796,1.0541,1.06,73721,0.0,1.0
2025-10-29,1.02,1.07,1.01,1.06,130258,1.02,1.07,1.01,1.06,130258,0.0,1.0
2025-10-30,1.05,1.05,1.01,1.02,170532,1.05,1.05,1.01,1.02,170532,0.0,1.0
2025-10-31,1.01,1.03,1.0,1.03,344627,1.01,1.03,1.0,1.03,344627,0.0,1.0
2025-11-03,1.04,1.04,0.9903,1.0,292246,1.04,1.04,0.9903,1.0,292246,0.0,1.0
2025-11-04,1.13,1.15,1.01,1.02,947913,1.13,1.15,1.01,1.02,947913,0.0,1.0
2025-11-05,1.16,1.2,1.095,1.13,1910413,1.16,1.2,1.095,1.13,1910413,0.0,1.0
2025-11-06,1.42,1.6,1.37,1.53,25214002,1.42,1.6,1.37,1.53,25214002,0.0,1.0
2025-11-07,1.38,1.49,1.3,1.44,2238304,1.38,1.49,1.3,1.44,2238304,0.0,1.0
2025-11-10,1.62,1.67,1.4,1.415,3636909,1.62,1.67,1.4,1.415,3636909,0.0,1.0
2025-11-11,1.78,1.85,1.495,1.6,2117618,1.78,1.85,1.495,1.6,2117618,0.0,1.0
2025-11-12,1.905,2.0,1.74,1.8,2330509,1.905,2.0,1.74,1.8,2330509,0.0,1.0
2025-11-13,1.94,2.0399,1.8501,1.91,2148000,1.94,2.0399,1.8501,1.91,2148000,0.0,1.0
2025-11-14,2.04,2.055,1.8702,1.95,2290580,2.04,2.055,1.8702,1.95,2290580,0.0,1.0
2025-11-17,1.99,2.1193,1.92,2.09,2069121,1.99,2.1193,1.92,2.09,2069121,0.0,1.0
2025-11-18,2.04,2.06,1.87,1.96,1138263,2.04,2.06,1.87,1.96,1138263,0.0,1.0
2025-11-19,2.14,2.19,2.0,2.02,1107215,2.14,2.19,2.0,2.02,1107215,0.0,1.0
2025-11-20,2.16,2.31,2.15,2.2,2048880,2.16,2.31,2.15,2.2,2048880,0.0,1.0
2025-11-21,2.1,2.25,2.06,2.2,1535816,2.1,2.25,2.06,2.2,1535816,0.0,1.0
2025-11-24,2.15,2.28,2.08,2.12,1537210,2.15,2.28,2.08,2.12,1537210,0.0,1.0
2025-11-25,2.45,2.52,2.11,2.15,2555293,2.45,2.52,2.11,2.15,2555293,0.0,1.0
2025-11-26,2.45,2.62,2.35,2.49,2024509,2.45,2.62,2.35,2.49,2024509,0.0,1.0