date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-09-19,12.5,12.8,12.5,12.8,5000,749.999999999998,767.999999999998,749.999999999998,767.999999999998,83.3333333333336,0.0,1.0
2002-09-20,12.5,12.5,12.5,12.5,0,749.999999999998,749.999999999998,749.999999999998,749.999999999998,0,0.0,1.0
2002-09-23,12.44,12.44,12.25,12.25,500,746.399999999998,746.399999999998,734.999999999999,734.999999999999,8.33333333333335,0.0,1.0
2002-09-24,12.0,12.65,12.0,12.45,44500,719.999999999999,758.999999999998,719.999999999999,746.999999999998,741.666666666668,0.0,1.0
2002-09-25,11.75,11.95,11.75,11.95,5100,704.999999999999,716.999999999999,704.999999999999,716.999999999999,85.0000000000001,0.0,1.0
2002-09-26,11.75,11.75,11.75,11.75,0,704.999999999999,704.999999999999,704.999999999999,704.999999999999,0,0.0,1.0
2002-09-27,11.75,11.75,11.75,11.75,0,704.999999999999,704.999999999999,704.999999999999,704.999999999999,0,0.0,1.0
2002-09-30,11.5,11.6,11.5,11.6,4100,689.999999999999,695.999999999999,689.999999999999,695.999999999999,68.3333333333334,0.0,1.0
2002-10-01,10.8,11.5,10.8,11.0,6000,647.999999999999,689.999999999999,647.999999999999,659.999999999999,100,0.0,1.0
2002-10-02,11.0,11.0,11.0,11.0,4000,659.999999999999,659.999999999999,659.999999999999,659.999999999999,66.6666666666668,0.0,1.0
2002-10-03,10.5,10.6,10.5,10.6,5600,629.999999999999,635.999999999999,629.999999999999,635.999999999999,93.3333333333335,0.0,1.0
2002-10-04,10.22,10.5,10.22,10.4,6600,613.199999999999,629.999999999999,613.199999999999,623.999999999999,110,0.0,1.0
2002-10-07,10.02,10.2,10.01,10.2,6400,601.199999999999,611.999999999999,600.599999999999,611.999999999999,106.666666666667,0.0,1.0
2002-10-08,9.41,10.0,9.41,10.0,2300,564.599999999999,599.999999999999,564.599999999999,599.999999999999,38.3333333333334,0.0,1.0
2002-10-09,9.41,9.41,9.41,9.41,0,564.599999999999,564.599999999999,564.599999999999,564.599999999999,0,0.0,1.0
2002-10-10,9.41,9.41,9.41,9.41,0,564.599999999999,564.599999999999,564.599999999999,564.599999999999,0,0.0,1.0
2002-10-11,10.07,10.07,9.5,9.5,4100,604.199999999999,604.199999999999,569.999999999999,569.999999999999,68.3333333333334,0.0,1.0
2002-10-14,10.44,10.44,10.19,10.2,4600,626.399999999999,626.399999999999,611.399999999999,611.999999999999,76.6666666666668,0.0,1.0
2002-10-15,10.44,10.45,10.0,10.44,3100,626.399999999999,626.999999999999,599.999999999999,626.399999999999,51.6666666666667,0.0,1.0
2002-10-16,9.9,10.0,9.88,10.0,2400,593.999999999999,599.999999999999,592.799999999999,599.999999999999,40.0000000000001,0.0,1.0
2002-10-17,10.55,10.55,9.96,9.96,1600,632.999999999999,632.999999999999,597.599999999999,597.599999999999,26.6666666666667,0.0,1.0
2002-10-18,10.0,10.54,10.0,10.54,500,599.999999999999,632.399999999999,599.999999999999,632.399999999999,8.33333333333335,0.0,1.0
2002-10-21,9.821,10.0,9.72,9.99,2200,589.259999999999,599.999999999999,583.199999999999,599.399999999999,36.6666666666667,0.0,1.0
2002-10-22,9.531,9.531,9.531,9.531,200,571.859999999999,571.859999999999,571.859999999999,571.859999999999,3.33333333333334,0.0,1.0
2002-10-23,9.41,9.41,9.41,9.41,200,564.599999999999,564.599999999999,564.599999999999,564.599999999999,3.33333333333334,0.0,1.0
2002-10-24,9.41,9.41,9.41,9.41,0,564.599999999999,564.599999999999,564.599999999999,564.599999999999,0,0.0,1.0
2002-10-25,9.41,9.41,9.41,9.41,0,564.599999999999,564.599999999999,564.599999999999,564.599999999999,0,0.0,1.0
2002-10-28,9.5,9.5,9.5,9.5,100,569.999999999999,569.999999999999,569.999999999999,569.999999999999,1.66666666666667,0.0,1.0
2002-10-29,9.5,9.5,9.5,9.5,0,569.999999999999,569.999999999999,569.999999999999,569.999999999999,0,0.0,1.0
2002-10-30,9.68,9.68,9.55,9.55,500,580.799999999999,580.799999999999,572.999999999999,572.999999999999,8.33333333333335,0.0,1.0
2002-10-31,9.41,9.41,9.41,9.41,600,564.599999999999,564.599999999999,564.599999999999,564.599999999999,10,0.0,1.0
2002-11-01,9.41,9.41,9.41,9.41,0,564.599999999999,564.599999999999,564.599999999999,564.599999999999,0,0.0,1.0
2002-11-04,9.88,9.88,9.45,9.47,500,592.799999999999,592.799999999999,566.999999999999,568.199999999999,8.33333333333335,0.0,1.0
2002-11-05,9.88,9.88,9.88,9.88,0,592.799999999999,592.799999999999,592.799999999999,592.799999999999,0,0.0,1.0
2002-11-06,10.22,10.5,9.95,10.14,23800,613.199999999999,629.999999999999,596.999999999999,608.399999999999,396.666666666667,0.0,1.0
2002-11-07,10.22,10.22,10.22,10.22,0,613.199999999999,613.199999999999,613.199999999999,613.199999999999,0,0.0,1.0
2002-11-08,10.47,10.47,10.47,10.47,500,628.199999999999,628.199999999999,628.199999999999,628.199999999999,8.33333333333335,0.0,1.0
2002-11-11,10.47,10.47,10.47,10.47,0,628.199999999999,628.199999999999,628.199999999999,628.199999999999,0,0.0,1.0
2002-11-12,10.47,10.47,10.47,10.47,0,628.199999999999,628.199999999999,628.199999999999,628.199999999999,0,0.0,1.0
2002-11-13,10.47,10.47,10.47,10.47,0,628.199999999999,628.199999999999,628.199999999999,628.199999999999,0,0.0,1.0
2002-11-14,10.0,10.1,10.0,10.1,3900,599.999999999999,605.999999999999,599.999999999999,605.999999999999,65.0000000000001,0.0,1.0
2002-11-15,10.0,10.0,10.0,10.0,1000,599.999999999999,599.999999999999,599.999999999999,599.999999999999,16.6666666666667,0.0,1.0
2002-11-18,10.0,10.0,10.0,10.0,0,599.999999999999,599.999999999999,599.999999999999,599.999999999999,0,0.0,1.0
2002-11-19,10.0,10.0,10.0,10.0,0,599.999999999999,599.999999999999,599.999999999999,599.999999999999,0,0.0,1.0
2002-11-20,9.9,9.9,9.9,9.9,100,593.999999999999,593.999999999999,593.999999999999,593.999999999999,1.66666666666667,0.0,1.0
2002-11-21,9.58,9.58,9.58,9.58,200,574.799999999999,574.799999999999,574.799999999999,574.799999999999,3.33333333333334,0.0,1.0
2002-11-22,9.58,9.58,9.58,9.58,0,574.799999999999,574.799999999999,574.799999999999,574.799999999999,0,0.0,1.0
2002-11-25,9.58,9.58,9.58,9.58,0,574.799999999999,574.799999999999,574.799999999999,574.799999999999,0,0.0,1.0
2002-11-26,9.58,9.58,9.58,9.58,0,574.799999999999,574.799999999999,574.799999999999,574.799999999999,0,0.0,1.0
2002-11-27,9.58,9.58,9.58,9.58,0,574.799999999999,574.799999999999,574.799999999999,574.799999999999,0,0.0,1.0
2002-11-29,9.0,9.0,9.0,9.0,1900,539.999999999999,539.999999999999,539.999999999999,539.999999999999,31.6666666666667,0.0,1.0
2002-12-02,8.85,8.95,8.65,8.95,3600,530.999999999999,536.999999999999,518.999999999999,536.999999999999,60.0000000000001,0.0,1.0
2002-12-03,8.65,8.65,8.65,8.65,1000,518.999999999999,518.999999999999,518.999999999999,518.999999999999,16.6666666666667,0.0,1.0
2002-12-04,9.49,9.5,8.8,8.8,800,569.399999999999,569.999999999999,527.999999999999,527.999999999999,13.3333333333334,0.0,1.0
2002-12-05,9.51,9.51,9.51,9.51,800,570.599999999999,570.599999999999,570.599999999999,570.599999999999,13.3333333333334,0.0,1.0
2002-12-06,9.51,9.51,9.51,9.51,0,570.599999999999,570.599999999999,570.599999999999,570.599999999999,0,0.0,1.0
2002-12-09,9.51,9.51,9.51,9.51,0,570.599999999999,570.599999999999,570.599999999999,570.599999999999,0,0.0,1.0
2002-12-10,9.51,9.51,9.51,9.51,0,570.599999999999,570.599999999999,570.599999999999,570.599999999999,0,0.0,1.0
2002-12-11,9.51,9.51,9.51,9.51,0,570.599999999999,570.599999999999,570.599999999999,570.599999999999,0,0.0,1.0
2002-12-12,9.51,9.51,9.51,9.51,0,570.599999999999,570.599999999999,570.599999999999,570.599999999999,0,0.0,1.0
2002-12-13,8.5,8.5,8.43,8.5,2800,509.999999999999,509.999999999999,505.799999999999,509.999999999999,46.6666666666668,0.0,1.0
2002-12-16,8.3,8.35,8.3,8.35,1100,497.999999999999,500.999999999999,497.999999999999,500.999999999999,18.3333333333334,0.0,1.0
2002-12-17,7.5,8.1,7.5,8.1,17300,449.999999999999,485.999999999999,449.999999999999,485.999999999999,288.333333333334,0.0,1.0
2002-12-18,7.1,7.48,7.1,7.48,1300,425.999999999999,448.799999999999,425.999999999999,448.799999999999,21.6666666666667,0.0,1.0
2002-12-19,7.25,7.25,6.87,7.0,4900,434.999999999999,434.999999999999,412.199999999999,419.999999999999,81.6666666666669,0.0,1.0
2002-12-20,7.25,7.25,7.25,7.25,0,434.999999999999,434.999999999999,434.999999999999,434.999999999999,0,0.0,1.0
2002-12-23,7.25,7.25,7.25,7.25,0,434.999999999999,434.999999999999,434.999999999999,434.999999999999,0,0.0,1.0
2002-12-24,6.86,6.86,6.86,6.86,100,411.599999999999,411.599999999999,411.599999999999,411.599999999999,1.66666666666667,0.0,1.0
2002-12-26,7.05,7.05,7.0,7.0,1100,422.999999999999,422.999999999999,419.999999999999,419.999999999999,18.3333333333334,0.0,1.0
2002-12-27,7.05,7.05,7.05,7.05,0,422.999999999999,422.999999999999,422.999999999999,422.999999999999,0,0.0,1.0
2002-12-30,7.25,7.25,7.25,7.25,1000,434.999999999999,434.999999999999,434.999999999999,434.999999999999,16.6666666666667,0.0,1.0
2002-12-31,7.8,7.8,7.5,7.5,200,467.999999999999,467.999999999999,449.999999999999,449.999999999999,3.33333333333334,0.0,1.0
2003-01-02,7.98,7.98,7.98,7.98,200,478.799999999999,478.799999999999,478.799999999999,478.799999999999,3.33333333333334,0.0,1.0
2003-01-03,8.0,8.0,7.999,7.999,1000,479.999999999999,479.999999999999,479.939999999999,479.939999999999,16.6666666666667,0.0,1.0
2003-01-06,8.0,8.0,7.9,8.0,2500,479.999999999999,479.999999999999,473.999999999999,479.999999999999,41.6666666666667,0.0,1.0
2003-01-07,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-08,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-09,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-10,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-13,7.8,7.8,7.8,7.8,3000,467.999999999999,467.999999999999,467.999999999999,467.999999999999,50.0000000000001,0.0,1.0
2003-01-14,7.8,7.8,7.8,7.8,0,467.999999999999,467.999999999999,467.999999999999,467.999999999999,0,0.0,1.0
2003-01-15,7.5,7.5,7.5,7.5,1000,449.999999999999,449.999999999999,449.999999999999,449.999999999999,16.6666666666667,0.0,1.0
2003-01-16,7.5,7.5,7.5,7.5,0,449.999999999999,449.999999999999,449.999999999999,449.999999999999,0,0.0,1.0
2003-01-17,7.5,7.5,7.5,7.5,0,449.999999999999,449.999999999999,449.999999999999,449.999999999999,0,0.0,1.0
2003-01-21,8.0,8.0,8.0,8.0,100,479.999999999999,479.999999999999,479.999999999999,479.999999999999,1.66666666666667,0.0,1.0
2003-01-22,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-23,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-24,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-27,8.0,8.0,8.0,8.0,0,479.999999999999,479.999999999999,479.999999999999,479.999999999999,0,0.0,1.0
2003-01-28,7.75,7.75,7.75,7.75,100,464.999999999999,464.999999999999,464.999999999999,464.999999999999,1.66666666666667,0.0,1.0
2003-01-29,7.75,7.75,7.75,7.75,100,464.999999999999,464.999999999999,464.999999999999,464.999999999999,1.66666666666667,0.0,1.0
2003-01-30,7.75,7.75,7.75,7.75,0,464.999999999999,464.999999999999,464.999999999999,464.999999999999,0,0.0,1.0
2003-01-31,7.75,7.75,7.75,7.75,0,464.999999999999,464.999999999999,464.999999999999,464.999999999999,0,0.0,1.0
2003-02-03,7.75,7.75,7.75,7.75,0,464.999999999999,464.999999999999,464.999999999999,464.999999999999,0,0.0,1.0
2003-02-04,6.6,7.05,6.6,7.05,7400,395.999999999999,422.999999999999,395.999999999999,422.999999999999,123.333333333334,0.0,1.0
2003-02-05,5.4,6.25,5.35,6.25,3700,323.999999999999,374.999999999999,320.999999999999,374.999999999999,61.6666666666669,0.0,1.0
2003-02-06,5.76,5.76,5.53,5.53,2200,345.599999999999,345.599999999999,331.799999999999,331.799999999999,36.6666666666668,0.0,1.0
2003-02-07,5.76,5.76,5.76,5.76,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2003-02-10,6.02,6.02,5.87,5.87,3600,361.199999999999,361.199999999999,352.199999999999,352.199999999999,60.0000000000002,0.0,1.0
2003-02-11,6.0,6.14,5.9,6.14,3200,359.999999999999,368.399999999999,353.999999999999,368.399999999999,53.3333333333335,0.0,1.0
2003-02-12,6.0,6.0,6.0,6.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2003-02-13,5.64,5.79,5.64,5.79,1700,338.399999999999,347.399999999999,338.399999999999,347.399999999999,28.3333333333334,0.0,1.0
2003-02-14,5.04,5.52,4.95,5.52,8800,302.399999999999,331.199999999999,296.999999999999,331.199999999999,146.666666666667,0.0,1.0
2003-02-18,5.05,5.12,5.05,5.06,3700,302.999999999999,307.199999999999,302.999999999999,303.599999999999,61.6666666666669,0.0,1.0
2003-02-19,4.94,4.94,4.94,4.94,1500,296.399999999999,296.399999999999,296.399999999999,296.399999999999,25.0000000000001,0.0,1.0
2003-02-20,5.1,5.2,5.05,5.16,2400,305.999999999999,311.999999999999,302.999999999999,309.599999999999,40.0000000000001,0.0,1.0
2003-02-21,5.78,5.98,5.59,5.72,1800,346.799999999999,358.799999999999,335.399999999999,343.199999999999,30.0000000000001,0.0,1.0
2003-02-24,5.68,5.68,5.61,5.64,6600,340.799999999999,340.799999999999,336.599999999999,338.399999999999,110,0.0,1.0
2003-02-25,5.5,5.5,5.5,5.5,200,329.999999999999,329.999999999999,329.999999999999,329.999999999999,3.33333333333334,0.0,1.0
2003-02-26,5.5,5.5,5.5,5.5,0,329.999999999999,329.999999999999,329.999999999999,329.999999999999,0,0.0,1.0
2003-02-27,5.5,5.5,5.5,5.5,0,329.999999999999,329.999999999999,329.999999999999,329.999999999999,0,0.0,1.0
2003-02-28,5.5,5.51,5.49,5.51,1700,329.999999999999,330.599999999999,329.399999999999,330.599999999999,28.3333333333334,0.0,1.0
2003-03-03,5.66,5.66,5.63,5.63,1400,339.599999999999,339.599999999999,337.799999999999,337.799999999999,23.3333333333334,0.0,1.0
2003-03-04,5.6,5.6,5.6,5.6,100,335.999999999999,335.999999999999,335.999999999999,335.999999999999,1.66666666666667,0.0,1.0
2003-03-05,5.6,5.6,5.6,5.6,0,335.999999999999,335.999999999999,335.999999999999,335.999999999999,0,0.0,1.0
2003-03-06,5.6,5.6,5.6,5.6,0,335.999999999999,335.999999999999,335.999999999999,335.999999999999,0,0.0,1.0
2003-03-07,5.45,5.45,5.45,5.45,500,326.999999999999,326.999999999999,326.999999999999,326.999999999999,8.33333333333336,0.0,1.0
2003-03-10,5.45,5.45,5.45,5.45,0,326.999999999999,326.999999999999,326.999999999999,326.999999999999,0,0.0,1.0
2003-03-11,5.45,5.45,5.45,5.45,0,326.999999999999,326.999999999999,326.999999999999,326.999999999999,0,0.0,1.0
2003-03-12,5.22,5.22,5.22,5.22,200,313.199999999999,313.199999999999,313.199999999999,313.199999999999,3.33333333333334,0.0,1.0
2003-03-13,4.81,5.21,4.75,5.21,2400,288.599999999999,312.599999999999,284.999999999999,312.599999999999,40.0000000000001,0.0,1.0
2003-03-14,5.0,5.08,4.83,4.83,4100,299.999999999999,304.799999999999,289.799999999999,289.799999999999,68.3333333333336,0.0,1.0
2003-03-17,5.0,5.0,5.0,5.0,0,299.999999999999,299.999999999999,299.999999999999,299.999999999999,0,0.0,1.0
2003-03-18,4.89,4.89,4.89,4.89,100,293.399999999999,293.399999999999,293.399999999999,293.399999999999,1.66666666666667,0.0,1.0
2003-03-19,4.89,4.89,4.89,4.89,200,293.399999999999,293.399999999999,293.399999999999,293.399999999999,3.33333333333334,0.0,1.0
2003-03-20,5.1,5.1,5.1,5.1,200,305.999999999999,305.999999999999,305.999999999999,305.999999999999,3.33333333333334,0.0,1.0
2003-03-21,5.1,5.1,5.1,5.1,0,305.999999999999,305.999999999999,305.999999999999,305.999999999999,0,0.0,1.0
2003-03-24,5.1,5.1,5.1,5.1,0,305.999999999999,305.999999999999,305.999999999999,305.999999999999,0,0.0,1.0
2003-03-25,5.1,5.1,5.1,5.1,0,305.999999999999,305.999999999999,305.999999999999,305.999999999999,0,0.0,1.0
2003-03-26,5.1,5.1,4.85,4.89,2200,305.999999999999,305.999999999999,290.999999999999,293.399999999999,36.6666666666668,0.0,1.0
2003-03-27,4.9,5.15,4.75,5.15,700,293.999999999999,308.999999999999,284.999999999999,308.999999999999,11.6666666666667,0.0,1.0
2003-03-28,4.9,4.9,4.9,4.9,0,293.999999999999,293.999999999999,293.999999999999,293.999999999999,0,0.0,1.0
2003-03-31,4.81,4.81,4.4,4.65,700,288.599999999999,288.599999999999,263.999999999999,278.999999999999,11.6666666666667,0.0,1.0
2003-04-01,4.95,4.95,4.95,4.95,200,296.999999999999,296.999999999999,296.999999999999,296.999999999999,3.33333333333335,0.0,1.0
2003-04-02,4.95,4.95,4.95,4.95,0,296.999999999999,296.999999999999,296.999999999999,296.999999999999,0,0.0,1.0
2003-04-03,4.95,4.95,4.95,4.95,0,296.999999999999,296.999999999999,296.999999999999,296.999999999999,0,0.0,1.0
2003-04-04,4.82,4.82,4.8,4.8,1200,289.199999999999,289.199999999999,287.999999999999,287.999999999999,20.0000000000001,0.0,1.0
2003-04-07,4.82,4.82,4.82,4.82,200,289.199999999999,289.199999999999,289.199999999999,289.199999999999,3.33333333333335,0.0,1.0
2003-04-08,4.82,4.82,4.82,4.82,0,289.199999999999,289.199999999999,289.199999999999,289.199999999999,0,0.0,1.0
2003-04-09,4.82,4.82,4.82,4.82,0,289.199999999999,289.199999999999,289.199999999999,289.199999999999,0,0.0,1.0
2003-04-10,4.82,4.82,4.82,4.82,0,289.199999999999,289.199999999999,289.199999999999,289.199999999999,0,0.0,1.0
2003-04-11,4.75,4.75,4.74,4.74,900,284.999999999999,284.999999999999,284.399999999999,284.399999999999,15.0000000000001,0.0,1.0
2003-04-14,4.75,4.75,4.75,4.75,0,284.999999999999,284.999999999999,284.999999999999,284.999999999999,0,0.0,1.0
2003-04-15,4.75,4.75,4.75,4.75,0,284.999999999999,284.999999999999,284.999999999999,284.999999999999,0,0.0,1.0
2003-04-16,4.75,4.75,4.75,4.75,0,284.999999999999,284.999999999999,284.999999999999,284.999999999999,0,0.0,1.0
2003-04-17,4.75,4.75,4.75,4.75,0,284.999999999999,284.999999999999,284.999999999999,284.999999999999,0,0.0,1.0
2003-04-21,4.75,4.75,4.75,4.75,0,284.999999999999,284.999999999999,284.999999999999,284.999999999999,0,0.0,1.0
2003-04-22,4.0,4.0,3.88,3.88,300,240.0,240.0,232.799999999999,232.799999999999,5,0.0,1.0
2003-04-23,3.86,3.86,3.86,3.86,100,231.6,231.6,231.6,231.6,1.66666666666667,0.0,1.0
2003-04-24,3.86,3.86,3.86,3.86,0,231.6,231.6,231.6,231.6,0,0.0,1.0
2003-04-25,3.86,3.86,3.86,3.86,0,231.6,231.6,231.6,231.6,0,0.0,1.0
2003-04-28,3.86,3.86,3.86,3.86,0,231.6,231.6,231.6,231.6,0,0.0,1.0
2003-04-29,3.86,3.86,3.86,3.86,0,231.6,231.6,231.6,231.6,0,0.0,1.0
2003-04-30,3.817,3.84,3.817,3.84,200,229.02,230.4,229.02,230.4,3.33333333333333,0.0,1.0
2003-05-01,3.68,3.68,3.68,3.68,100,220.8,220.8,220.8,220.8,1.66666666666667,0.0,1.0
2003-05-02,3.25,3.25,3.25,3.25,600,195.0,195.0,195.0,195.0,10,0.0,1.0
2003-05-05,3.25,3.25,3.25,3.25,0,195.0,195.0,195.0,195.0,0,0.0,1.0
2003-05-06,3.2,3.3,3.2,3.3,3800,192.0,198.0,192.0,198.0,63.3333333333333,0.0,1.0
2003-05-07,2.98,3.15,2.98,3.15,700,178.8,189.0,178.8,189.0,11.6666666666667,0.0,1.0
2003-05-08,2.98,2.98,2.98,2.98,0,178.8,178.8,178.8,178.8,0,0.0,1.0
2003-05-09,2.96,2.98,2.96,2.98,300,177.6,178.8,177.6,178.8,5,0.0,1.0
2003-05-12,4.05,4.05,3.75,3.75,4300,242.999999999999,242.999999999999,225.0,225.0,71.666666666667,0.0,1.0
2003-05-13,3.92,4.0,3.91,4.0,4700,235.2,240.0,234.6,240.0,78.3333333333333,0.0,1.0
2003-05-14,4.68,4.85,4.1,4.1,10500,280.799999999999,290.999999999999,245.999999999999,245.999999999999,175.000000000001,0.0,1.0
2003-05-15,4.4,4.69,4.4,4.45,18400,263.999999999999,281.399999999999,263.999999999999,266.999999999999,306.666666666668,0.0,1.0
2003-05-16,4.5,4.7,4.4,4.4,10400,269.999999999999,281.999999999999,263.999999999999,263.999999999999,173.333333333334,0.0,1.0
2003-05-19,4.34,4.5,4.2,4.5,3200,260.399999999999,269.999999999999,251.999999999999,269.999999999999,53.3333333333335,0.0,1.0
2003-05-20,3.68,4.36,3.62,4.36,4700,220.8,261.599999999999,217.2,261.599999999999,78.3333333333333,0.0,1.0
2003-05-21,3.37,3.69,3.11,3.6,4300,202.2,221.4,186.6,216.0,71.6666666666667,0.0,1.0
2003-05-22,3.37,3.37,3.37,3.37,0,202.2,202.2,202.2,202.2,0,0.0,1.0
2003-05-23,4.0,4.02,3.77,3.77,4800,240.0,241.199999999999,226.2,226.2,80,0.0,1.0
2003-05-27,3.98,3.98,3.9,3.9,1300,238.799999999999,238.799999999999,234.0,234.0,21.6666666666668,0.0,1.0
2003-05-28,3.82,3.82,3.37,3.62,1400,229.2,229.2,202.2,217.2,23.3333333333333,0.0,1.0
2003-05-29,3.78,3.83,3.78,3.83,3600,226.8,229.8,226.8,229.8,60,0.0,1.0
2003-05-30,3.75,3.78,3.7,3.78,3100,225.0,226.8,222.0,226.8,51.6666666666667,0.0,1.0
2003-06-02,3.751,3.751,3.65,3.65,4600,225.06,225.06,219.0,219.0,76.6666666666667,0.0,1.0
2003-06-03,3.751,3.751,3.751,3.751,0,225.06,225.06,225.06,225.06,0,0.0,1.0
2003-06-04,3.751,3.751,3.751,3.751,0,225.06,225.06,225.06,225.06,0,0.0,1.0
2003-06-05,5.0,5.04,3.75,3.75,15600,299.999999999999,302.399999999999,225.0,225.0,260.000000000001,0.0,1.0
2003-06-06,4.73,5.19,4.52,4.87,20300,283.799999999999,311.399999999999,271.199999999999,292.199999999999,338.333333333335,0.0,1.0
2003-06-09,4.73,4.73,4.73,4.73,0,283.799999999999,283.799999999999,283.799999999999,283.799999999999,0,0.0,1.0
2003-06-10,4.7,4.72,4.511,4.6,8800,281.999999999999,283.199999999999,270.659999999999,275.999999999999,146.666666666667,0.0,1.0
2003-06-11,4.49,4.551,4.38,4.501,3900,269.399999999999,273.059999999999,262.799999999999,270.059999999999,65.0000000000002,0.0,1.0
2003-06-12,4.68,4.68,4.28,4.28,2700,280.799999999999,280.799999999999,256.799999999999,256.799999999999,45.0000000000002,0.0,1.0
2003-06-13,4.68,4.68,4.68,4.68,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2003-06-16,4.68,4.68,4.68,4.68,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2003-06-17,4.54,4.54,4.301,4.301,1700,272.399999999999,272.399999999999,258.059999999999,258.059999999999,28.3333333333334,0.0,1.0
2003-06-18,4.4,4.4,4.4,4.4,200,263.999999999999,263.999999999999,263.999999999999,263.999999999999,3.33333333333335,0.0,1.0
2003-06-19,4.4,4.4,4.4,4.4,0,263.999999999999,263.999999999999,263.999999999999,263.999999999999,0,0.0,1.0
2003-06-20,4.8,4.8,4.74,4.74,2500,287.999999999999,287.999999999999,284.399999999999,284.399999999999,41.6666666666668,0.0,1.0
2003-06-23,4.3,4.3,4.3,4.3,200,257.999999999999,257.999999999999,257.999999999999,257.999999999999,3.33333333333335,0.0,1.0
2003-06-24,4.309,4.309,4.03,4.22,600,258.539999999999,258.539999999999,241.8,253.199999999999,10,0.0,1.0
2003-06-25,4.119,4.29,4.1,4.15,1500,247.139999999999,257.399999999999,245.999999999999,249.0,25.0000000000001,0.0,1.0
2003-06-26,4.14,4.14,3.95,4.02,3200,248.399999999999,248.399999999999,237.0,241.199999999999,53.3333333333335,0.0,1.0
2003-06-27,4.14,4.14,4.14,4.14,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2003-06-30,4.14,4.14,4.14,4.14,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2003-07-01,4.179,4.179,4.179,4.179,100,250.739999999999,250.739999999999,250.739999999999,250.739999999999,1.66666666666667,0.0,1.0
2003-07-02,3.93,3.932,3.93,3.932,300,235.8,235.92,235.8,235.92,5,0.0,1.0
2003-07-03,3.93,3.93,3.93,3.93,0,235.8,235.8,235.8,235.8,0,0.0,1.0
2003-07-07,3.93,3.93,3.93,3.93,0,235.8,235.8,235.8,235.8,0,0.0,1.0
2003-07-08,3.98,3.98,3.98,3.98,3000,238.799999999999,238.799999999999,238.799999999999,238.799999999999,50.0000000000002,0.0,1.0
2003-07-09,3.98,3.98,3.98,3.98,0,238.799999999999,238.799999999999,238.799999999999,238.799999999999,0,0.0,1.0
2003-07-10,3.92,3.92,3.92,3.92,500,235.2,235.2,235.2,235.2,8.33333333333333,0.0,1.0
2003-07-11,4.36,4.36,4.0,4.0,400,261.599999999999,261.599999999999,240.0,240.0,6.66666666666669,0.0,1.0
2003-07-14,4.6,4.65,4.4,4.4,4200,275.999999999999,278.999999999999,263.999999999999,263.999999999999,70.0000000000003,0.0,1.0
2003-07-15,4.6,4.6,4.599,4.599,2400,275.999999999999,275.999999999999,275.939999999999,275.939999999999,40.0000000000001,0.0,1.0
2003-07-16,4.49,4.5,4.11,4.5,1800,269.399999999999,269.999999999999,246.6,269.999999999999,30.0000000000001,0.0,1.0
2003-07-17,4.21,4.34,4.21,4.25,1500,252.599999999999,260.399999999999,252.599999999999,254.999999999999,25.0000000000001,0.0,1.0
2003-07-18,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-21,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-22,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-23,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-24,4.21,4.211,4.21,4.211,400,252.599999999999,252.659999999999,252.599999999999,252.659999999999,6.66666666666669,0.0,1.0
2003-07-25,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-28,4.21,4.21,4.21,4.21,0,252.599999999999,252.599999999999,252.599999999999,252.599999999999,0,0.0,1.0
2003-07-29,4.44,4.44,3.9,4.2,3600,266.399999999999,266.399999999999,234.0,251.999999999999,60.0000000000002,0.0,1.0
2003-07-30,4.44,4.44,4.44,4.44,0,266.399999999999,266.399999999999,266.399999999999,266.399999999999,0,0.0,1.0
2003-07-31,4.44,4.44,4.44,4.44,0,266.399999999999,266.399999999999,266.399999999999,266.399999999999,0,0.0,1.0
2003-08-01,4.4,4.4,4.4,4.4,2000,263.999999999999,263.999999999999,263.999999999999,263.999999999999,33.3333333333335,0.0,1.0
2003-08-04,4.4,4.4,4.4,4.4,0,263.999999999999,263.999999999999,263.999999999999,263.999999999999,0,0.0,1.0
2003-08-05,4.98,5.6,4.28,4.75,36100,298.799999999999,335.999999999999,256.799999999999,284.999999999999,601.666666666669,0.0,1.0
2003-08-06,5.54,5.54,4.77,5.0,11000,332.399999999999,332.399999999999,286.199999999999,299.999999999999,183.333333333334,0.0,1.0
2003-08-07,5.3,5.3,4.61,5.299,1200,317.999999999999,317.999999999999,276.599999999999,317.939999999999,20.0000000000001,0.0,1.0
2003-08-08,5.15,5.16,5.09,5.1,3800,308.999999999999,309.599999999999,305.399999999999,305.999999999999,63.3333333333335,0.0,1.0
2003-08-11,7.329,7.49,6.31,6.36,41300,439.739999999999,449.399999999999,378.599999999999,381.599999999999,688.333333333335,0.0,1.0
2003-08-12,6.19,6.98,6.11,6.98,25600,371.399999999999,418.799999999999,366.599999999999,418.799999999999,426.666666666668,0.0,1.0
2003-08-13,6.39,6.45,6.11,6.199,7100,383.399999999999,386.999999999999,366.599999999999,371.939999999999,118.333333333334,0.0,1.0
2003-08-14,6.13,6.13,5.25,6.06,15100,367.799999999999,367.799999999999,314.999999999999,363.599999999999,251.666666666667,0.0,1.0
2003-08-15,6.14,6.14,5.25,5.62,1100,368.399999999999,368.399999999999,314.999999999999,337.199999999999,18.3333333333334,0.0,1.0
2003-08-18,6.49,6.49,5.76,5.85,3000,389.399999999999,389.399999999999,345.599999999999,350.999999999999,50.0000000000001,0.0,1.0
2003-08-19,5.81,6.29,5.75,6.24,7700,348.599999999999,377.399999999999,344.999999999999,374.399999999999,128.333333333334,0.0,1.0
2003-08-20,6.1,6.29,5.67,6.211,5500,365.999999999999,377.399999999999,340.199999999999,372.659999999999,91.6666666666669,0.0,1.0
2003-08-21,5.899,6.2,5.75,6.2,15200,353.939999999999,371.999999999999,344.999999999999,371.999999999999,253.333333333334,0.0,1.0
2003-08-22,6.089,6.09,5.96,5.96,2600,365.339999999999,365.399999999999,357.599999999999,357.599999999999,43.3333333333334,0.0,1.0
2003-08-25,6.099,6.24,5.85,6.24,3000,365.939999999999,374.399999999999,350.999999999999,374.399999999999,50.0000000000001,0.0,1.0
2003-08-26,6.1,6.1,5.85,6.001,800,365.999999999999,365.999999999999,350.999999999999,360.059999999999,13.3333333333334,0.0,1.0
2003-08-27,5.9,5.93,5.85,5.87,8500,353.999999999999,355.799999999999,350.999999999999,352.199999999999,141.666666666667,0.0,1.0
2003-08-28,5.53,5.76,5.5,5.76,5200,331.799999999999,345.599999999999,329.999999999999,345.599999999999,86.6666666666669,0.0,1.0
2003-08-29,5.57,5.7,5.44,5.44,6000,334.199999999999,341.999999999999,326.399999999999,326.399999999999,100,0.0,1.0
2003-09-02,5.74,5.86,5.51,5.51,10100,344.399999999999,351.599999999999,330.599999999999,330.599999999999,168.333333333334,0.0,1.0
2003-09-03,5.74,5.74,5.74,5.74,0,344.399999999999,344.399999999999,344.399999999999,344.399999999999,0,0.0,1.0
2003-09-04,5.78,6.41,5.6,5.6,6100,346.799999999999,384.599999999999,335.999999999999,335.999999999999,101.666666666667,0.0,1.0
2003-09-05,5.32,5.79,5.32,5.79,1800,319.199999999999,347.399999999999,319.199999999999,347.399999999999,30.0000000000001,0.0,1.0
2003-09-08,5.38,5.66,5.38,5.66,2400,322.799999999999,339.599999999999,322.799999999999,339.599999999999,40.0000000000001,0.0,1.0
2003-09-09,5.61,5.62,5.25,5.45,7700,336.599999999999,337.199999999999,314.999999999999,326.999999999999,128.333333333334,0.0,1.0
2003-09-10,5.41,5.54,5.36,5.54,2300,324.599999999999,332.399999999999,321.599999999999,332.399999999999,38.3333333333334,0.0,1.0
2003-09-11,5.73,5.73,5.36,5.66,2200,343.799999999999,343.799999999999,321.599999999999,339.599999999999,36.6666666666668,0.0,1.0
2003-09-12,5.99,5.99,5.58,5.58,7600,359.399999999999,359.399999999999,334.799999999999,334.799999999999,126.666666666667,0.0,1.0
2003-09-15,5.84,5.84,5.5,5.82,5500,350.399999999999,350.399999999999,329.999999999999,349.199999999999,91.6666666666669,0.0,1.0
2003-09-16,5.65,5.899,5.65,5.66,5100,338.999999999999,353.939999999999,338.999999999999,339.599999999999,85.0000000000003,0.0,1.0
2003-09-17,5.55,5.55,5.38,5.4,3900,332.999999999999,332.999999999999,322.799999999999,323.999999999999,65.0000000000002,0.0,1.0
2003-09-18,5.49,5.49,5.49,5.49,500,329.399999999999,329.399999999999,329.399999999999,329.399999999999,8.33333333333336,0.0,1.0
2003-09-19,5.18,5.4,5.169,5.31,9100,310.799999999999,323.999999999999,310.139999999999,318.599999999999,151.666666666667,0.0,1.0
2003-09-22,5.14,5.2,5.04,5.17,7000,308.399999999999,311.999999999999,302.399999999999,310.199999999999,116.666666666667,0.0,1.0
2003-09-23,4.92,5.13,4.92,5.01,7200,295.199999999999,307.799999999999,295.199999999999,300.599999999999,120,0.0,1.0
2003-09-24,5.19,5.19,4.98,4.98,4900,311.399999999999,311.399999999999,298.799999999999,298.799999999999,81.6666666666669,0.0,1.0
2003-09-25,4.82,4.98,4.81,4.81,1500,289.199999999999,298.799999999999,288.599999999999,288.599999999999,25.0000000000001,0.0,1.0
2003-09-26,4.94,5.04,4.68,4.85,5200,296.399999999999,302.399999999999,280.799999999999,290.999999999999,86.666666666667,0.0,1.0
2003-09-29,4.99,5.09,4.99,5.07,2700,299.399999999999,305.399999999999,299.399999999999,304.199999999999,45.0000000000001,0.0,1.0
2003-09-30,4.93,4.94,4.681,4.74,5500,295.799999999999,296.399999999999,280.859999999999,284.399999999999,91.666666666667,0.0,1.0
2003-10-01,4.891,5.14,4.74,4.9,2800,293.459999999999,308.399999999999,284.399999999999,293.999999999999,46.6666666666668,0.0,1.0
2003-10-02,4.95,4.95,4.68,4.68,1100,296.999999999999,296.999999999999,280.799999999999,280.799999999999,18.3333333333334,0.0,1.0
2003-10-03,4.95,4.95,4.95,4.95,0,296.999999999999,296.999999999999,296.999999999999,296.999999999999,0,0.0,1.0
2003-10-06,5.0,5.0,5.0,5.0,1000,299.999999999999,299.999999999999,299.999999999999,299.999999999999,16.6666666666667,0.0,1.0
2003-10-07,4.99,5.0,4.77,4.94,1900,299.399999999999,299.999999999999,286.199999999999,296.399999999999,31.6666666666668,0.0,1.0
2003-10-08,4.99,4.99,4.68,4.68,1600,299.399999999999,299.399999999999,280.799999999999,280.799999999999,26.6666666666668,0.0,1.0
2003-10-09,4.811,4.811,4.81,4.81,3200,288.659999999999,288.659999999999,288.599999999999,288.599999999999,53.3333333333335,0.0,1.0
2003-10-10,4.88,4.95,4.76,4.95,3400,292.799999999999,296.999999999999,285.599999999999,296.999999999999,56.6666666666669,0.0,1.0
2003-10-13,4.68,4.79,4.68,4.79,2400,280.799999999999,287.399999999999,280.799999999999,287.399999999999,40.0000000000001,0.0,1.0
2003-10-14,4.66,4.7,4.18,4.68,10900,279.599999999999,281.999999999999,250.799999999999,280.799999999999,181.666666666667,0.0,1.0
2003-10-15,4.25,4.65,4.25,4.4,7300,254.999999999999,278.999999999999,254.999999999999,263.999999999999,121.666666666667,0.0,1.0
2003-10-16,4.25,4.25,4.25,4.25,0,254.999999999999,254.999999999999,254.999999999999,254.999999999999,0,0.0,1.0
2003-10-17,4.14,4.14,4.03,4.08,1900,248.399999999999,248.399999999999,241.8,244.799999999999,31.6666666666668,0.0,1.0
2003-10-20,4.163,4.163,4.15,4.15,400,249.779999999999,249.779999999999,249.0,249.0,6.66666666666669,0.0,1.0
2003-10-21,4.18,4.18,4.065,4.065,1600,250.799999999999,250.799999999999,243.9,243.9,26.6666666666668,0.0,1.0
2003-10-22,4.35,4.35,4.25,4.25,1000,260.999999999999,260.999999999999,254.999999999999,254.999999999999,16.6666666666667,0.0,1.0
2003-10-23,4.1,4.24,4.1,4.24,3000,245.999999999999,254.399999999999,245.999999999999,254.399999999999,50.0000000000002,0.0,1.0
2003-10-24,4.2,4.2,4.2,4.2,100,251.999999999999,251.999999999999,251.999999999999,251.999999999999,1.66666666666667,0.0,1.0
2003-10-27,4.271,4.339,4.22,4.22,12300,256.259999999999,260.339999999999,253.199999999999,253.199999999999,205.000000000001,0.0,1.0
2003-10-28,4.5,4.51,4.1988,4.1988,11900,269.999999999999,270.599999999999,251.927999999999,251.927999999999,198.333333333334,0.0,1.0
2003-10-29,4.28,4.53,4.28,4.5,3100,256.799999999999,271.799999999999,256.799999999999,269.999999999999,51.6666666666669,0.0,1.0
2003-10-30,4.5,4.5,4.139,4.49,2500,269.999999999999,269.999999999999,248.339999999999,269.399999999999,41.6666666666668,0.0,1.0
2003-10-31,4.48,4.49,4.2685,4.2685,1600,268.799999999999,269.399999999999,256.11,256.11,26.6666666666668,0.0,1.0
2003-11-03,4.54,4.54,4.54,4.54,400,272.399999999999,272.399999999999,272.399999999999,272.399999999999,6.66666666666669,0.0,1.0
2003-11-04,4.38,4.54,4.38,4.54,1900,262.799999999999,272.399999999999,262.799999999999,272.399999999999,31.6666666666668,0.0,1.0
2003-11-05,4.58,4.58,4.57,4.57,500,274.799999999999,274.799999999999,274.199999999999,274.199999999999,8.33333333333336,0.0,1.0
2003-11-06,4.35,4.35,4.35,4.35,200,260.999999999999,260.999999999999,260.999999999999,260.999999999999,3.33333333333335,0.0,1.0
2003-11-07,4.35,4.35,4.35,4.35,0,260.999999999999,260.999999999999,260.999999999999,260.999999999999,0,0.0,1.0
2003-11-10,4.24,4.3,4.0,4.0,1800,254.399999999999,257.999999999999,240.0,240.0,30.0000000000001,0.0,1.0
2003-11-11,4.29,4.34,4.29,4.34,1100,257.399999999999,260.399999999999,257.399999999999,260.399999999999,18.3333333333334,0.0,1.0
2003-11-12,4.19,4.33,4.19,4.33,500,251.399999999999,259.799999999999,251.399999999999,259.799999999999,8.33333333333337,0.0,1.0
2003-11-13,4.18,4.32,4.18,4.32,1000,250.799999999999,259.199999999999,250.799999999999,259.199999999999,16.6666666666667,0.0,1.0
2003-11-14,4.16,4.24,4.16,4.24,400,249.599999999999,254.399999999999,249.599999999999,254.399999999999,6.66666666666669,0.0,1.0
2003-11-17,3.85,4.31,3.85,4.14,15000,231.0,258.599999999999,231.0,248.399999999999,250,0.0,1.0
2003-11-18,3.7,3.9,3.7,3.9,1800,222.0,234.0,222.0,234.0,30,0.0,1.0
2003-11-19,3.62,3.62,2.95,3.51,15400,217.2,217.2,177.0,210.6,256.666666666667,0.0,1.0
2003-11-20,3.62,3.62,3.62,3.62,0,217.2,217.2,217.2,217.2,0,0.0,1.0
2003-11-21,3.62,3.62,3.62,3.62,0,217.2,217.2,217.2,217.2,0,0.0,1.0
2003-11-24,3.62,3.62,3.62,3.62,0,217.2,217.2,217.2,217.2,0,0.0,1.0
2003-11-25,3.53,3.62,3.21,3.21,2400,211.8,217.2,192.6,192.6,40,0.0,1.0
2003-11-26,3.619,3.619,3.619,3.619,100,217.14,217.14,217.14,217.14,1.66666666666667,0.0,1.0
2003-11-28,4.45,4.45,3.82,3.83,11100,266.999999999999,266.999999999999,229.2,229.8,185.000000000001,0.0,1.0
2003-12-01,5.0,5.06,4.76,4.8,16200,299.999999999999,303.599999999999,285.599999999999,287.999999999999,270.000000000001,0.0,1.0
2003-12-02,4.95,5.05,4.84,5.0,8900,296.999999999999,302.999999999999,290.399999999999,299.999999999999,148.333333333334,0.0,1.0
2003-12-03,4.7,4.7,4.7,4.7,2900,281.999999999999,281.999999999999,281.999999999999,281.999999999999,48.3333333333335,0.0,1.0
2003-12-04,4.7,4.7,4.7,4.7,0,281.999999999999,281.999999999999,281.999999999999,281.999999999999,0,0.0,1.0
2003-12-05,4.55,4.74,4.55,4.561,3100,272.999999999999,284.399999999999,272.999999999999,273.659999999999,51.6666666666669,0.0,1.0
2003-12-08,4.69,4.75,4.45,4.65,4200,281.399999999999,284.999999999999,266.999999999999,278.999999999999,70.0000000000002,0.0,1.0
2003-12-09,4.54,4.54,4.54,4.54,100,272.399999999999,272.399999999999,272.399999999999,272.399999999999,1.66666666666667,0.0,1.0
2003-12-10,4.54,4.54,4.54,4.54,0,272.399999999999,272.399999999999,272.399999999999,272.399999999999,0,0.0,1.0
2003-12-11,4.36,4.5,4.15,4.38,2700,261.599999999999,269.999999999999,249.0,262.799999999999,45.0000000000002,0.0,1.0
2003-12-12,4.579,4.579,4.16,4.16,3800,274.739999999999,274.739999999999,249.599999999999,249.599999999999,63.3333333333336,0.0,1.0
2003-12-15,4.8,4.82,4.57,4.74,2400,287.999999999999,289.199999999999,274.199999999999,284.399999999999,40.0000000000001,0.0,1.0
2003-12-16,4.9,4.95,4.799,4.799,6200,293.999999999999,296.999999999999,287.939999999999,287.939999999999,103.333333333334,0.0,1.0
2003-12-17,4.841,5.03,4.7,5.03,21300,290.459999999999,301.799999999999,281.999999999999,301.799999999999,355.000000000001,0.0,1.0
2003-12-18,4.72,4.77,4.52,4.601,6300,283.199999999999,286.199999999999,271.199999999999,276.059999999999,105,0.0,1.0
2003-12-19,4.55,4.55,4.32,4.5,2500,272.999999999999,272.999999999999,259.199999999999,269.999999999999,41.6666666666668,0.0,1.0
2003-12-22,4.55,4.55,4.55,4.55,0,272.999999999999,272.999999999999,272.999999999999,272.999999999999,0,0.0,1.0
2003-12-23,4.37,4.37,4.37,4.37,700,262.199999999999,262.199999999999,262.199999999999,262.199999999999,11.6666666666667,0.0,1.0
2003-12-24,4.37,4.37,4.37,4.37,0,262.199999999999,262.199999999999,262.199999999999,262.199999999999,0,0.0,1.0
2003-12-26,5.5,5.65,4.4,4.4,100300,329.999999999999,338.999999999999,263.999999999999,263.999999999999,1671.66666666667,0.0,1.0
2003-12-29,5.0,5.43,4.78,5.25,97800,299.999999999999,325.799999999999,286.799999999999,314.999999999999,1630.00000000001,0.0,1.0
2003-12-30,5.08,5.24,5.03,5.24,28500,304.799999999999,314.399999999999,301.799999999999,314.399999999999,475.000000000002,0.0,1.0
2003-12-31,4.95,5.2,4.94,5.12,17800,296.999999999999,311.999999999999,296.399999999999,307.199999999999,296.666666666668,0.0,1.0
2004-01-02,4.94,5.0,4.68,4.94,7900,296.399999999999,299.999999999999,280.799999999999,296.399999999999,131.666666666667,0.0,1.0
2004-01-05,4.76,5.03,4.73,5.02,16900,285.599999999999,301.799999999999,283.799999999999,301.199999999999,281.666666666668,0.0,1.0
2004-01-06,4.75,4.89,4.62,4.62,11700,284.999999999999,293.399999999999,277.199999999999,277.199999999999,195.000000000001,0.0,1.0
2004-01-07,4.789,4.79,4.789,4.79,800,287.339999999999,287.399999999999,287.339999999999,287.399999999999,13.3333333333334,0.0,1.0
2004-01-08,4.69,4.73,4.62,4.73,2700,281.399999999999,283.799999999999,277.199999999999,283.799999999999,45.0000000000002,0.0,1.0
2004-01-09,4.78,4.89,4.55,4.55,4100,286.799999999999,293.399999999999,272.999999999999,272.999999999999,68.3333333333336,0.0,1.0
2004-01-12,4.64,4.75,4.5,4.5,8300,278.399999999999,284.999999999999,269.999999999999,269.999999999999,138.333333333334,0.0,1.0
2004-01-13,4.3,4.5,4.19,4.23,19200,257.999999999999,269.999999999999,251.399999999999,253.799999999999,320.000000000001,0.0,1.0
2004-01-14,4.55,4.6,4.32,4.322,1300,272.999999999999,275.999999999999,259.199999999999,259.319999999999,21.6666666666667,0.0,1.0
2004-01-15,4.55,4.63,4.4,4.63,5300,272.999999999999,277.799999999999,263.999999999999,277.799999999999,88.3333333333337,0.0,1.0
2004-01-16,4.5,4.5,4.38,4.5,3500,269.999999999999,269.999999999999,262.799999999999,269.999999999999,58.3333333333335,0.0,1.0
2004-01-20,4.5,4.56,4.31,4.31,3900,269.999999999999,273.599999999999,258.599999999999,258.599999999999,65.0000000000002,0.0,1.0
2004-01-21,4.49,4.57,4.45,4.57,4400,269.399999999999,274.199999999999,266.999999999999,274.199999999999,73.3333333333336,0.0,1.0
2004-01-22,4.4,4.5,4.4,4.5,1000,263.999999999999,269.999999999999,263.999999999999,269.999999999999,16.6666666666667,0.0,1.0
2004-01-23,4.4,4.55,4.35,4.55,1300,263.999999999999,272.999999999999,260.999999999999,272.999999999999,21.6666666666668,0.0,1.0
2004-01-26,4.5,4.5,4.49,4.49,3200,269.999999999999,269.999999999999,269.399999999999,269.399999999999,53.3333333333335,0.0,1.0
2004-01-27,4.369,4.5,4.3,4.5,6200,262.139999999999,269.999999999999,257.999999999999,269.999999999999,103.333333333334,0.0,1.0
2004-01-28,4.32,4.58,4.32,4.51,3900,259.199999999999,274.799999999999,259.199999999999,270.599999999999,65.0000000000003,0.0,1.0
2004-01-29,4.37,4.37,4.34,4.34,200,262.199999999999,262.199999999999,260.399999999999,260.399999999999,3.33333333333335,0.0,1.0
2004-01-30,4.45,4.58,4.3,4.3,4500,266.999999999999,274.799999999999,257.999999999999,257.999999999999,75.0000000000003,0.0,1.0
2004-02-02,4.45,4.45,4.45,4.45,500,266.999999999999,266.999999999999,266.999999999999,266.999999999999,8.33333333333337,0.0,1.0
2004-02-03,4.34,4.34,4.34,4.34,1000,260.399999999999,260.399999999999,260.399999999999,260.399999999999,16.6666666666667,0.0,1.0
2004-02-04,4.25,4.25,4.239,4.25,3900,254.999999999999,254.999999999999,254.339999999999,254.999999999999,65.0000000000003,0.0,1.0
2004-02-05,4.23,4.24,4.0,4.06,8900,253.799999999999,254.399999999999,240.0,243.599999999999,148.333333333334,0.0,1.0
2004-02-06,4.24,4.3,4.02,4.02,5500,254.399999999999,257.999999999999,241.199999999999,241.199999999999,91.666666666667,0.0,1.0
2004-02-09,4.25,4.29,4.249,4.28,3800,254.999999999999,257.399999999999,254.939999999999,256.799999999999,63.3333333333336,0.0,1.0
2004-02-10,4.25,4.25,4.25,4.25,0,254.999999999999,254.999999999999,254.999999999999,254.999999999999,0,0.0,1.0
2004-02-11,4.25,4.25,4.25,4.25,9600,254.999999999999,254.999999999999,254.999999999999,254.999999999999,160.000000000001,0.0,1.0
2004-02-12,4.25,4.25,4.25,4.25,0,254.999999999999,254.999999999999,254.999999999999,254.999999999999,0,0.0,1.0
2004-02-13,4.25,4.25,4.25,4.25,0,254.999999999999,254.999999999999,254.999999999999,254.999999999999,0,0.0,1.0
2004-02-17,4.25,4.3,4.15,4.15,7700,254.999999999999,257.999999999999,249.0,249.0,128.333333333334,0.0,1.0
2004-02-18,4.46,4.77,4.2,4.49,31300,267.599999999999,286.199999999999,251.999999999999,269.399999999999,521.666666666669,0.0,1.0
2004-02-19,4.345,4.37,4.28,4.29,14600,260.699999999999,262.199999999999,256.799999999999,257.399999999999,243.333333333334,0.0,1.0
2004-02-20,4.3,4.3,4.3,4.3,800,257.999999999999,257.999999999999,257.999999999999,257.999999999999,13.3333333333334,0.0,1.0
2004-02-23,4.091,4.091,4.091,4.091,3400,245.459999999999,245.459999999999,245.459999999999,245.459999999999,56.6666666666669,0.0,1.0
2004-02-24,4.3,4.31,4.02,4.03,2400,257.999999999999,258.599999999999,241.199999999999,241.8,40.0000000000002,0.0,1.0
2004-02-25,4.24,4.24,3.91,4.21,6600,254.399999999999,254.399999999999,234.6,252.599999999999,110,0.0,1.0
2004-02-26,4.1,4.21,4.1,4.1,2900,245.999999999999,252.599999999999,245.999999999999,245.999999999999,48.3333333333335,0.0,1.0
2004-02-27,4.02,4.24,4.0,4.07,4800,241.199999999999,254.399999999999,240.0,244.2,80.0000000000003,0.0,1.0
2004-03-01,4.0,4.19,3.9,4.19,6400,240.0,251.399999999999,234.0,251.399999999999,106.666666666667,0.0,1.0
2004-03-02,4.0,4.14,4.0,4.04,4200,240.0,248.399999999999,240.0,242.399999999999,70,0.0,1.0
2004-03-03,3.94,4.1,3.94,4.0,7000,236.399999999999,245.999999999999,236.399999999999,240.0,116.666666666667,0.0,1.0
2004-03-04,4.0,4.0,3.94,3.94,3800,240.0,240.0,236.399999999999,236.399999999999,63.3333333333333,0.0,1.0
2004-03-05,3.96,4.01,3.9,3.91,14400,237.6,240.599999999999,234.0,234.6,240,0.0,1.0
2004-03-08,3.94,4.0,3.9,4.0,8000,236.399999999999,240.0,234.0,240.0,133.333333333334,0.0,1.0
2004-03-09,4.0,4.0,4.0,4.0,1000,240.0,240.0,240.0,240.0,16.6666666666667,0.0,1.0
2004-03-10,4.2,4.2,4.1,4.1,1000,251.999999999999,251.999999999999,245.999999999999,245.999999999999,16.6666666666667,0.0,1.0
2004-03-11,3.77,4.04,3.75,4.04,13500,226.2,242.399999999999,225.0,242.399999999999,225,0.0,1.0
2004-03-12,3.96,3.99,3.77,3.77,1100,237.6,239.4,226.2,226.2,18.3333333333333,0.0,1.0
2004-03-15,3.85,3.85,3.84,3.84,1500,231.0,231.0,230.4,230.4,25,0.0,1.0
2004-03-16,3.96,3.97,3.96,3.97,2000,237.6,238.2,237.6,238.2,33.3333333333333,0.0,1.0
2004-03-17,3.85,3.85,3.85,3.85,200,231.0,231.0,231.0,231.0,3.33333333333333,0.0,1.0
2004-03-18,3.92,3.92,3.9,3.9,2000,235.2,235.2,234.0,234.0,33.3333333333333,0.0,1.0
2004-03-19,3.99,3.99,3.9,3.9,4400,239.4,239.4,234.0,234.0,73.3333333333333,0.0,1.0
2004-03-22,3.95,3.95,3.85,3.85,2400,237.0,237.0,231.0,231.0,40,0.0,1.0
2004-03-23,3.909,3.94,3.85,3.94,6900,234.54,236.399999999999,231.0,236.399999999999,115,0.0,1.0
2004-03-24,3.889,3.9,3.69,3.9,8000,233.339999999999,234.0,221.4,234.0,133.333333333334,0.0,1.0
2004-03-25,4.69,5.21,3.78,3.835,165100,281.399999999999,312.599999999999,226.8,230.1,2751.66666666668,0.0,1.0
2004-03-26,4.13,4.35,3.96,4.3,97800,247.799999999999,260.999999999999,237.6,257.999999999999,1630.00000000001,0.0,1.0
2004-03-29,4.08,4.5,4.08,4.26,96700,244.799999999999,269.999999999999,244.799999999999,255.599999999999,1611.66666666667,0.0,1.0
2004-03-30,5.1,5.1,4.45,4.59,38600,305.999999999999,305.999999999999,266.999999999999,275.399999999999,643.333333333335,0.0,1.0
2004-03-31,4.89,5.07,4.7,4.8,40500,293.399999999999,304.199999999999,281.999999999999,287.999999999999,675.000000000002,0.0,1.0
2004-04-01,4.8,5.09,4.62,4.8,18800,287.999999999999,305.399999999999,277.199999999999,287.999999999999,313.333333333334,0.0,1.0
2004-04-02,4.86,4.94,4.61,4.94,25500,291.599999999999,296.399999999999,276.599999999999,296.399999999999,425.000000000001,0.0,1.0
2004-04-05,4.62,4.8,4.501,4.8,11900,277.199999999999,287.999999999999,270.059999999999,287.999999999999,198.333333333334,0.0,1.0
2004-04-06,4.64,4.91,4.5,4.91,34900,278.399999999999,294.599999999999,269.999999999999,294.599999999999,581.666666666669,0.0,1.0
2004-04-07,7.3,9.0,4.681,4.88,770300,437.999999999999,539.999999999999,280.859999999999,292.799999999999,12838.3333333334,0.0,1.0
2004-04-08,6.1,7.74,6.01,7.74,337100,365.999999999999,464.399999999999,360.599999999999,464.399999999999,5618.33333333335,0.0,1.0
2004-04-12,6.6,7.18,6.15,6.69,173700,395.999999999999,430.799999999999,368.999999999999,401.399999999999,2895.00000000001,0.0,1.0
2004-04-13,6.1,6.5,5.8,6.5,122600,365.999999999999,389.999999999999,347.999999999999,389.999999999999,2043.33333333334,0.0,1.0
2004-04-14,6.06,6.25,5.86,6.15,77200,363.599999999999,374.999999999999,351.599999999999,368.999999999999,1286.66666666667,0.0,1.0
2004-04-15,6.2,6.5,5.9,5.94,109800,371.999999999999,389.999999999999,353.999999999999,356.399999999999,1830.00000000001,0.0,1.0
2004-04-16,8.78,10.5,6.45,6.47,1878900,526.799999999999,629.999999999999,386.999999999999,388.199999999999,31315.0000000001,0.0,1.0
2004-04-19,8.41,9.1,7.34,8.74,540200,504.599999999999,545.999999999999,440.399999999999,524.399999999999,9003.33333333335,0.0,1.0
2004-04-20,7.65,8.5,7.55,7.79,257600,458.999999999999,509.999999999999,452.999999999999,467.399999999999,4293.33333333334,0.0,1.0
2004-04-21,7.6,7.95,7.16,7.5,166800,455.999999999999,476.999999999999,429.599999999999,449.999999999999,2780.00000000001,0.0,1.0
2004-04-22,7.39,8.27,7.18,7.45,132000,443.399999999999,496.199999999999,430.799999999999,446.999999999999,2200.00000000001,0.0,1.0
2004-04-23,6.33,7.99,6.15,7.5,346100,379.799999999999,479.399999999999,368.999999999999,449.999999999999,5768.33333333335,0.0,1.0
2004-04-26,6.33,6.33,6.33,6.33,0,379.799999999999,379.799999999999,379.799999999999,379.799999999999,0,0.0,1.0
2004-04-27,6.33,6.33,6.33,6.33,0,379.799999999999,379.799999999999,379.799999999999,379.799999999999,0,0.0,1.0
2004-04-28,6.26,6.45,6.02,6.33,169400,375.599999999999,386.999999999999,361.199999999999,379.799999999999,2823.33333333334,0.0,1.0
2004-04-29,6.87,7.42,6.15,6.61,175400,412.199999999999,445.199999999999,368.999999999999,396.599999999999,2923.33333333334,0.0,1.0
2004-04-30,6.25,7.18,6.15,7.04,96000,374.999999999999,430.799999999999,368.999999999999,422.399999999999,1600,0.0,1.0
2004-05-03,6.53,7.13,6.0,6.01,118600,391.799999999999,427.799999999999,359.999999999999,360.599999999999,1976.66666666667,0.0,1.0
2004-05-04,6.531,6.83,6.5,6.83,32700,391.859999999999,409.799999999999,389.999999999999,409.799999999999,545.000000000001,0.0,1.0
2004-05-05,6.35,6.59,6.22,6.34,25200,380.999999999999,395.399999999999,373.199999999999,380.399999999999,420.000000000001,0.0,1.0
2004-05-06,6.17,6.6,6.02,6.6,31200,370.199999999999,395.999999999999,361.199999999999,395.999999999999,520.000000000001,0.0,1.0
2004-05-07,6.15,6.24,6.07,6.19,14500,368.999999999999,374.399999999999,364.199999999999,371.399999999999,241.666666666667,0.0,1.0
2004-05-10,5.409,6.06,5.28,6.01,68800,324.539999999999,363.599999999999,316.799999999999,360.599999999999,1146.66666666667,0.0,1.0
2004-05-11,5.85,5.89,5.5,5.55,53300,350.999999999999,353.399999999999,329.999999999999,332.999999999999,888.333333333336,0.0,1.0
2004-05-12,5.884,6.24,5.648,5.9,54400,353.039999999999,374.399999999999,338.879999999999,353.999999999999,906.666666666669,0.0,1.0
2004-05-13,5.75,5.94,5.681,5.9,33700,344.999999999999,356.399999999999,340.859999999999,353.999999999999,561.666666666668,0.0,1.0
2004-05-14,5.65,5.9,5.55,5.731,14200,338.999999999999,353.999999999999,332.999999999999,343.859999999999,236.666666666667,0.0,1.0
2004-05-17,5.74,5.99,5.55,5.99,31600,344.399999999999,359.399999999999,332.999999999999,359.399999999999,526.666666666668,0.0,1.0
2004-05-18,5.82,5.83,5.6,5.74,11100,349.199999999999,349.799999999999,335.999999999999,344.399999999999,185.000000000001,0.0,1.0
2004-05-19,5.77,6.0,5.7,6.0,19200,346.199999999999,359.999999999999,341.999999999999,359.999999999999,320.000000000001,0.0,1.0
2004-05-20,5.671,5.72,5.61,5.72,17700,340.259999999999,343.199999999999,336.599999999999,343.199999999999,295.000000000001,0.0,1.0
2004-05-21,5.55,5.68,5.55,5.61,18800,332.999999999999,340.799999999999,332.999999999999,336.599999999999,313.333333333334,0.0,1.0
2004-05-24,5.59,5.65,5.5,5.6,33400,335.399999999999,338.999999999999,329.999999999999,335.999999999999,556.666666666668,0.0,1.0
2004-05-25,5.25,5.52,5.02,5.5,69700,314.999999999999,331.199999999999,301.199999999999,329.999999999999,1161.66666666667,0.0,1.0
2004-05-26,4.95,5.51,4.87,5.51,62800,296.999999999999,330.599999999999,292.199999999999,330.599999999999,1046.66666666667,0.0,1.0
2004-05-27,4.86,5.02,4.86,4.99,9100,291.599999999999,301.199999999999,291.599999999999,299.399999999999,151.666666666667,0.0,1.0
2004-05-28,4.81,4.979,4.78,4.78,4900,288.599999999999,298.739999999999,286.799999999999,286.799999999999,81.6666666666669,0.0,1.0
2004-06-01,4.64,4.889,4.43,4.78,17300,278.399999999999,293.339999999999,265.799999999999,286.799999999999,288.333333333334,0.0,1.0
2004-06-02,4.75,4.9,4.5,4.5,24900,284.999999999999,293.999999999999,269.999999999999,269.999999999999,415.000000000001,0.0,1.0
2004-06-03,4.75,4.75,4.649,4.7,19000,284.999999999999,284.999999999999,278.939999999999,281.999999999999,316.666666666668,0.0,1.0
2004-06-04,4.85,4.9,4.65,4.65,30300,290.999999999999,293.999999999999,278.999999999999,278.999999999999,505.000000000002,0.0,1.0
2004-06-07,4.9,5.0,4.72,5.0,8800,293.999999999999,299.999999999999,283.199999999999,299.999999999999,146.666666666667,0.0,1.0
2004-06-08,4.8,4.95,4.771,4.95,8200,287.999999999999,296.999999999999,286.259999999999,296.999999999999,136.666666666667,0.0,1.0
2004-06-09,4.77,4.9,4.75,4.8,21900,286.199999999999,293.999999999999,284.999999999999,287.999999999999,365.000000000001,0.0,1.0
2004-06-10,4.97,4.98,4.8,4.801,19300,298.199999999999,298.799999999999,287.999999999999,288.059999999999,321.666666666668,0.0,1.0
2004-06-14,4.63,4.97,4.63,4.97,17600,277.799999999999,298.199999999999,277.799999999999,298.199999999999,293.333333333334,0.0,1.0
2004-06-15,4.53,4.86,4.5,4.61,38400,271.799999999999,291.599999999999,269.999999999999,276.599999999999,640.000000000002,0.0,1.0
2004-06-16,4.64,4.65,4.501,4.501,20900,278.399999999999,278.999999999999,270.059999999999,270.059999999999,348.333333333335,0.0,1.0
2004-06-17,4.64,4.81,4.57,4.81,56100,278.399999999999,288.599999999999,274.199999999999,288.599999999999,935.000000000003,0.0,1.0
2004-06-18,4.71,4.74,4.65,4.65,12200,282.599999999999,284.399999999999,278.999999999999,278.999999999999,203.333333333334,0.0,1.0
2004-06-21,4.63,4.799,4.6,4.799,32200,277.799999999999,287.939999999999,275.999999999999,287.939999999999,536.666666666669,0.0,1.0
2004-06-22,4.6,4.62,4.57,4.58,158800,275.999999999999,277.199999999999,274.199999999999,274.799999999999,2646.66666666668,0.0,1.0
2004-06-23,4.81,4.87,4.6,4.7,105100,288.599999999999,292.199999999999,275.999999999999,281.999999999999,1751.66666666667,0.0,1.0
2004-06-24,4.67,4.88,4.62,4.88,30500,280.199999999999,292.799999999999,277.199999999999,292.799999999999,508.333333333335,0.0,1.0
2004-06-25,4.6,4.83,4.52,4.83,32600,275.999999999999,289.799999999999,271.199999999999,289.799999999999,543.333333333335,0.0,1.0
2004-06-28,4.631,4.7,4.56,4.56,27500,277.859999999999,281.999999999999,273.599999999999,273.599999999999,458.333333333335,0.0,1.0
2004-06-29,4.6,4.74,4.59,4.74,22100,275.999999999999,284.399999999999,275.399999999999,284.399999999999,368.333333333335,0.0,1.0
2004-06-30,4.68,4.7,4.6,4.65,10000,280.799999999999,281.999999999999,275.999999999999,278.999999999999,166.666666666667,0.0,1.0
2004-07-01,4.66,4.8,4.57,4.8,22600,279.599999999999,287.999999999999,274.199999999999,287.999999999999,376.666666666668,0.0,1.0
2004-07-02,4.6,4.7,4.59,4.7,8900,275.999999999999,281.999999999999,275.399999999999,281.999999999999,148.333333333334,0.0,1.0
2004-07-06,4.6,4.689,4.571,4.631,9400,275.999999999999,281.339999999999,274.259999999999,277.859999999999,156.666666666667,0.0,1.0
2004-07-07,4.65,4.81,4.61,4.7,49400,278.999999999999,288.599999999999,276.599999999999,281.999999999999,823.333333333336,0.0,1.0
2004-07-08,4.57,4.68,4.52,4.678,32500,274.199999999999,280.799999999999,271.199999999999,280.679999999999,541.666666666669,0.0,1.0
2004-07-09,4.62,4.62,4.52,4.56,20000,277.199999999999,277.199999999999,271.199999999999,273.599999999999,333.333333333335,0.0,1.0
2004-07-12,4.61,4.66,4.5,4.66,11800,276.599999999999,279.599999999999,269.999999999999,279.599999999999,196.666666666667,0.0,1.0
2004-07-13,4.58,4.6,4.51,4.599,34000,274.799999999999,275.999999999999,270.599999999999,275.939999999999,566.666666666669,0.0,1.0
2004-07-14,4.56,4.57,4.51,4.52,8700,273.599999999999,274.199999999999,270.599999999999,271.199999999999,145.000000000001,0.0,1.0
2004-07-15,4.58,4.63,4.551,4.63,10800,274.799999999999,277.799999999999,273.059999999999,277.799999999999,180.000000000001,0.0,1.0
2004-07-16,4.57,4.64,4.47,4.64,41500,274.199999999999,278.399999999999,268.199999999999,278.399999999999,691.666666666669,0.0,1.0
2004-07-19,4.63,5.19,4.35,4.64,1365100,277.799999999999,311.399999999999,260.999999999999,278.399999999999,22751.6666666667,0.0,1.0
2004-07-20,4.13,4.719,4.04,4.64,357800,247.799999999999,283.139999999999,242.399999999999,278.399999999999,5963.33333333336,0.0,1.0
2004-07-21,4.02,4.33,4.01,4.18,122500,241.199999999999,259.799999999999,240.599999999999,250.799999999999,2041.66666666668,0.0,1.0
2004-07-22,4.02,4.12,3.82,4.05,63000,241.199999999999,247.2,229.2,242.999999999999,1050,0.0,1.0
2004-07-23,3.91,4.02,3.8,4.001,41100,234.6,241.199999999999,228.0,240.06,685,0.0,1.0
2004-07-26,3.72,3.81,3.65,3.78,94000,223.2,228.6,219.0,226.8,1566.66666666667,0.0,1.0
2004-07-27,3.69,3.74,3.6,3.62,93100,221.4,224.4,216.0,217.2,1551.66666666667,0.0,1.0
2004-07-28,3.75,3.83,3.63,3.63,20600,225.0,229.8,217.8,217.8,343.333333333333,0.0,1.0
2004-07-29,3.649,3.85,3.61,3.67,17200,218.94,231.0,216.6,220.2,286.666666666667,0.0,1.0
2004-07-30,3.73,3.83,3.63,3.63,10500,223.8,229.8,217.8,217.8,175,0.0,1.0
2004-08-02,3.74,3.8,3.62,3.8,9600,224.4,228.0,217.2,228.0,160,0.0,1.0
2004-08-03,3.8,3.81,3.65,3.651,16900,228.0,228.6,219.0,219.06,281.666666666667,0.0,1.0
2004-08-04,3.8,3.84,3.67,3.79,34500,228.0,230.4,220.2,227.4,575,0.0,1.0
2004-08-05,3.6,3.91,3.6,3.91,19300,216.0,234.6,216.0,234.6,321.666666666667,0.0,1.0
2004-08-06,3.57,3.63,3.55,3.56,42200,214.2,217.8,213.0,213.6,703.333333333333,0.0,1.0
2004-08-09,3.811,3.96,3.68,3.74,33000,228.66,237.6,220.8,224.4,550,0.0,1.0
2004-08-10,3.75,3.82,3.72,3.72,11500,225.0,229.2,223.2,223.2,191.666666666667,0.0,1.0
2004-08-11,3.92,3.92,3.601,3.76,10500,235.2,235.2,216.06,225.6,175,0.0,1.0
2004-08-12,3.81,3.81,3.71,3.72,4000,228.6,228.6,222.6,223.2,66.6666666666667,0.0,1.0
2004-08-13,3.86,3.99,3.85,3.93,12100,231.6,239.4,231.0,235.8,201.666666666667,0.0,1.0
2004-08-16,3.76,3.81,3.76,3.8,10700,225.6,228.6,225.6,228.0,178.333333333333,0.0,1.0
2004-08-17,4.04,4.41,3.76,3.76,29700,242.399999999999,264.599999999999,225.6,225.6,495.000000000002,0.0,1.0
2004-08-18,4.0,4.1,3.97,4.1,4600,240.0,245.999999999999,238.2,245.999999999999,76.6666666666667,0.0,1.0
2004-08-19,4.15,4.23,3.95,3.95,12200,249.0,253.799999999999,237.0,237.0,203.333333333333,0.0,1.0
2004-08-20,4.2,4.24,4.05,4.19,13400,251.999999999999,254.399999999999,242.999999999999,251.399999999999,223.333333333334,0.0,1.0
2004-08-23,4.12,4.25,4.051,4.17,12100,247.2,254.999999999999,243.06,250.199999999999,201.666666666667,0.0,1.0
2004-08-24,4.001,4.23,4.001,4.15,12500,240.06,253.799999999999,240.06,249.0,208.333333333333,0.0,1.0
2004-08-25,4.1,4.1,4.0,4.05,7300,245.999999999999,245.999999999999,240.0,242.999999999999,121.666666666667,0.0,1.0
2004-08-26,4.07,4.15,4.05,4.15,13900,244.2,249.0,242.999999999999,249.0,231.666666666667,0.0,1.0
2004-08-27,4.1,4.1,3.98,4.09,4300,245.999999999999,245.999999999999,238.799999999999,245.399999999999,71.666666666667,0.0,1.0
2004-08-30,3.901,4.07,3.901,3.95,5800,234.059999999999,244.2,234.059999999999,237.0,96.6666666666671,0.0,1.0
2004-08-31,4.0,4.0,3.79,3.91,5400,240.0,240.0,227.4,234.6,90,0.0,1.0
2004-09-01,3.9,4.05,3.84,4.02,7400,234.0,242.999999999999,230.4,241.199999999999,123.333333333333,0.0,1.0
2004-09-02,3.87,3.93,3.76,3.83,10400,232.2,235.8,225.6,229.8,173.333333333333,0.0,1.0
2004-09-03,3.76,3.9,3.75,3.8,4800,225.6,234.0,225.0,228.0,80,0.0,1.0
2004-09-07,3.6,3.75,3.58,3.69,9800,216.0,225.0,214.8,221.4,163.333333333333,0.0,1.0
2004-09-08,3.6,3.7,3.6,3.7,4900,216.0,222.0,216.0,222.0,81.6666666666667,0.0,1.0
2004-09-09,3.5,3.56,3.46,3.56,21400,210.0,213.6,207.6,213.6,356.666666666667,0.0,1.0
2004-09-10,3.41,3.549,3.4,3.46,22300,204.6,212.94,204.0,207.6,371.666666666667,0.0,1.0
2004-09-13,3.41,3.46,3.41,3.41,9200,204.6,207.6,204.6,204.6,153.333333333333,0.0,1.0
2004-09-14,3.46,3.7,3.4,3.41,23700,207.6,222.0,204.0,204.6,395,0.0,1.0
2004-09-15,3.69,3.75,3.4,3.46,28800,221.4,225.0,204.0,207.6,480,0.0,1.0
2004-09-16,3.64,3.67,3.57,3.57,3700,218.4,220.2,214.2,214.2,61.6666666666667,0.0,1.0
2004-09-17,3.66,3.73,3.6,3.6,4500,219.6,223.8,216.0,216.0,75,0.0,1.0
2004-09-20,3.84,3.84,3.6,3.72,36700,230.4,230.4,216.0,223.2,611.666666666667,0.0,1.0
2004-09-21,3.75,3.83,3.7,3.75,9900,225.0,229.8,222.0,225.0,165,0.0,1.0
2004-09-22,3.75,3.75,3.75,3.75,0,225.0,225.0,225.0,225.0,0,0.0,1.0
2004-09-23,3.78,3.78,3.71,3.71,2400,226.8,226.8,222.6,222.6,40,0.0,1.0
2004-09-24,3.73,3.88,3.72,3.86,8500,223.8,232.799999999999,223.2,231.6,141.666666666667,0.0,1.0
2004-09-27,3.71,3.87,3.7,3.87,8600,222.6,232.2,222.0,232.2,143.333333333333,0.0,1.0
2004-09-28,3.71,3.86,3.63,3.85,16200,222.6,231.6,217.8,231.0,270,0.0,1.0
2004-09-29,3.71,3.82,3.7,3.8,4000,222.6,229.2,222.0,228.0,66.6666666666667,0.0,1.0
2004-09-30,3.7,3.71,3.7,3.7,24600,222.0,222.6,222.0,222.0,410,0.0,1.0
2004-10-01,3.739,3.739,3.7,3.7,11700,224.34,224.34,222.0,222.0,195,0.0,1.0
2004-10-04,3.97,3.97,3.7,3.7,29400,238.2,238.2,222.0,222.0,490,0.0,1.0
2004-10-05,4.07,4.13,3.79,3.79,44400,244.2,247.799999999999,227.4,227.4,740,0.0,1.0
2004-10-06,4.45,4.45,4.07,4.1,52200,266.999999999999,266.999999999999,244.2,245.999999999999,870.000000000003,0.0,1.0
2004-10-07,4.44,4.55,4.4,4.49,34800,266.399999999999,272.999999999999,263.999999999999,269.399999999999,580.000000000002,0.0,1.0
2004-10-08,4.5,4.5,4.42,4.5,30200,269.999999999999,269.999999999999,265.199999999999,269.999999999999,503.333333333335,0.0,1.0
2004-10-11,4.59,4.6,4.11,4.12,108900,275.399999999999,275.999999999999,246.6,247.2,1815.00000000001,0.0,1.0
2004-10-12,4.8,5.05,4.45,5.0,736400,287.999999999999,302.999999999999,266.999999999999,299.999999999999,12273.3333333334,0.0,1.0
2004-10-13,4.701,4.8,4.46,4.8,82300,282.059999999999,287.999999999999,267.599999999999,287.999999999999,1371.66666666667,0.0,1.0
2004-10-14,4.6,4.6,4.4,4.5,38600,275.999999999999,275.999999999999,263.999999999999,269.999999999999,643.333333333336,0.0,1.0
2004-10-15,4.76,4.85,4.61,4.61,180800,285.599999999999,290.999999999999,276.599999999999,276.599999999999,3013.33333333334,0.0,1.0
2004-10-18,4.81,4.89,4.75,4.85,240400,288.599999999999,293.399999999999,284.999999999999,290.999999999999,4006.66666666668,0.0,1.0
2004-10-19,4.793,4.86,4.7,4.81,216000,287.579999999999,291.599999999999,281.999999999999,288.599999999999,3600.00000000001,0.0,1.0
2004-10-20,4.631,4.75,4.6,4.749,43800,277.859999999999,284.999999999999,275.999999999999,284.939999999999,730.000000000003,0.0,1.0
2004-10-21,4.56,4.7,4.56,4.6,7900,273.599999999999,281.999999999999,273.599999999999,275.999999999999,131.666666666667,0.0,1.0
2004-10-22,4.45,4.689,4.42,4.689,20600,266.999999999999,281.339999999999,265.199999999999,281.339999999999,343.333333333335,0.0,1.0
2004-10-25,4.18,4.42,4.09,4.3,39900,250.799999999999,265.199999999999,245.399999999999,257.999999999999,665.000000000003,0.0,1.0
2004-10-26,4.3,4.33,4.1,4.1,14500,257.999999999999,259.799999999999,245.999999999999,245.999999999999,241.666666666668,0.0,1.0
2004-10-27,4.109,4.16,4.06,4.16,8000,246.539999999999,249.599999999999,243.599999999999,249.599999999999,133.333333333334,0.0,1.0
2004-10-28,4.05,4.126,3.77,4.081,78200,242.999999999999,247.56,226.2,244.86,1303.33333333334,0.0,1.0
2004-10-29,4.1,4.14,3.941,3.941,12500,245.999999999999,248.399999999999,236.459999999999,236.459999999999,208.333333333334,0.0,1.0
2004-11-01,4.1,4.14,4.02,4.02,6400,245.999999999999,248.399999999999,241.199999999999,241.199999999999,106.666666666667,0.0,1.0
2004-11-02,4.3,4.329,4.111,4.111,18400,257.999999999999,259.739999999999,246.659999999999,246.659999999999,306.666666666668,0.0,1.0
2004-11-03,4.4,4.64,4.32,4.33,16500,263.999999999999,278.399999999999,259.199999999999,259.799999999999,275.000000000001,0.0,1.0
2004-11-04,4.6,4.6,4.32,4.32,9500,275.999999999999,275.999999999999,259.199999999999,259.199999999999,158.333333333334,0.0,1.0
2004-11-05,4.87,4.95,4.6,4.61,51500,292.199999999999,296.999999999999,275.999999999999,276.599999999999,858.333333333336,0.0,1.0
2004-11-08,4.91,4.99,4.85,4.94,157100,294.599999999999,299.399999999999,290.999999999999,296.399999999999,2618.33333333334,0.0,1.0
2004-11-09,4.81,4.98,4.81,4.87,75100,288.599999999999,298.799999999999,288.599999999999,292.199999999999,1251.66666666667,0.0,1.0
2004-11-10,4.92,4.95,4.75,4.9,42300,295.199999999999,296.999999999999,284.999999999999,293.999999999999,705.000000000002,0.0,1.0
2004-11-11,4.77,4.91,4.75,4.9,27000,286.199999999999,294.599999999999,284.999999999999,293.999999999999,450.000000000001,0.0,1.0
2004-11-12,4.75,4.9,4.7,4.85,11700,284.999999999999,293.999999999999,281.999999999999,290.999999999999,195.000000000001,0.0,1.0
2004-11-15,4.86,4.89,4.7,4.7,5000,291.599999999999,293.399999999999,281.999999999999,281.999999999999,83.3333333333336,0.0,1.0
2004-11-16,4.79,4.91,4.75,4.91,15000,287.399999999999,294.599999999999,284.999999999999,294.599999999999,250.000000000001,0.0,1.0
2004-11-17,4.75,4.77,4.65,4.75,27900,284.999999999999,286.199999999999,278.999999999999,284.999999999999,465.000000000002,0.0,1.0
2004-11-18,4.56,4.74,4.48,4.74,32100,273.599999999999,284.399999999999,268.799999999999,284.399999999999,535.000000000002,0.0,1.0
2004-11-19,4.44,4.51,4.4,4.51,10100,266.399999999999,270.599999999999,263.999999999999,270.599999999999,168.333333333334,0.0,1.0
2004-11-22,4.42,4.5,4.3,4.5,7500,265.199999999999,269.999999999999,257.999999999999,269.999999999999,125,0.0,1.0
2004-11-23,4.4,4.54,4.4,4.441,9200,263.999999999999,272.399999999999,263.999999999999,266.459999999999,153.333333333334,0.0,1.0
2004-11-24,4.37,4.56,4.3,4.56,39400,262.199999999999,273.599999999999,257.999999999999,273.599999999999,656.666666666669,0.0,1.0
2004-11-26,4.451,4.51,4.45,4.51,11300,267.059999999999,270.599999999999,266.999999999999,270.599999999999,188.333333333334,0.0,1.0
2004-11-29,4.361,4.55,4.26,4.55,19900,261.659999999999,272.999999999999,255.599999999999,272.999999999999,331.666666666668,0.0,1.0
2004-11-30,4.29,4.38,4.12,4.3,36200,257.399999999999,262.799999999999,247.2,257.999999999999,603.333333333336,0.0,1.0
2004-12-01,4.28,4.4,4.15,4.15,41800,256.799999999999,263.999999999999,249.0,249.0,696.666666666669,0.0,1.0
2004-12-02,4.16,4.28,4.15,4.28,50800,249.599999999999,256.799999999999,249.0,256.799999999999,846.66666666667,0.0,1.0
2004-12-03,4.22,4.27,4.15,4.15,197900,253.199999999999,256.199999999999,249.0,249.0,3298.33333333335,0.0,1.0
2004-12-06,4.2,4.3,4.19,4.3,57600,251.999999999999,257.999999999999,251.399999999999,257.999999999999,960.000000000004,0.0,1.0
2004-12-07,4.08,4.23,3.9,3.9,24800,244.799999999999,253.799999999999,234.0,234.0,413.333333333335,0.0,1.0
2004-12-08,4.21,4.21,4.05,4.09,16500,252.599999999999,252.599999999999,242.999999999999,245.399999999999,275.000000000001,0.0,1.0
2004-12-09,4.2,4.37,4.07,4.1,51700,251.999999999999,262.199999999999,244.2,245.999999999999,861.66666666667,0.0,1.0
2004-12-10,4.147,4.2,4.13,4.2,28700,248.82,251.999999999999,247.799999999999,251.999999999999,478.333333333333,0.0,1.0
2004-12-13,4.1,4.2,4.06,4.06,15700,245.999999999999,251.999999999999,243.599999999999,243.599999999999,261.666666666668,0.0,1.0
2004-12-14,4.1,4.17,4.05,4.05,16300,245.999999999999,250.199999999999,242.999999999999,242.999999999999,271.666666666668,0.0,1.0
2004-12-15,4.171,4.35,4.05,4.24,12200,250.26,260.999999999999,242.999999999999,254.399999999999,203.333333333333,0.0,1.0
2004-12-16,4.16,4.26,4.16,4.25,41600,249.599999999999,255.599999999999,249.599999999999,254.999999999999,693.333333333336,0.0,1.0
2004-12-17,4.1,4.18,4.08,4.18,50200,245.999999999999,250.799999999999,244.799999999999,250.799999999999,836.66666666667,0.0,1.0
2004-12-20,4.05,4.14,4.0,4.12,95500,242.999999999999,248.399999999999,240.0,247.2,1591.66666666667,0.0,1.0
2004-12-21,4.05,4.1,3.96,4.06,16100,242.999999999999,245.999999999999,237.6,243.599999999999,268.333333333334,0.0,1.0
2004-12-22,4.059,4.32,4.02,4.15,75400,243.54,259.199999999999,241.199999999999,249.0,1256.66666666667,0.0,1.0
2004-12-23,4.05,4.19,4.01,4.18,16800,242.999999999999,251.399999999999,240.599999999999,250.799999999999,280.000000000001,0.0,1.0
2004-12-27,4.05,4.14,4.0,4.0,193900,242.999999999999,248.399999999999,240.0,240.0,3231.66666666668,0.0,1.0
2004-12-28,4.08,4.13,4.02,4.05,67300,244.799999999999,247.799999999999,241.199999999999,242.999999999999,1121.66666666667,0.0,1.0
2004-12-29,4.04,4.111,4.02,4.11,118000,242.399999999999,246.659999999999,241.199999999999,246.6,1966.66666666667,0.0,1.0
2004-12-30,4.109,4.109,4.04,4.05,26900,246.539999999999,246.539999999999,242.399999999999,242.999999999999,448.333333333335,0.0,1.0
2004-12-31,4.06,4.1,4.06,4.1,41600,243.599999999999,245.999999999999,243.599999999999,245.999999999999,693.333333333336,0.0,1.0
2005-01-03,4.08,4.129,4.05,4.06,11700,244.799999999999,247.739999999999,242.999999999999,243.599999999999,195.000000000001,0.0,1.0
2005-01-04,4.35,4.6,4.3,4.4,118300,260.999999999999,275.999999999999,257.999999999999,263.999999999999,1971.66666666667,0.0,1.0
2005-01-05,4.21,4.49,4.17,4.49,17700,252.599999999999,269.399999999999,250.199999999999,269.399999999999,295.000000000001,0.0,1.0
2005-01-06,4.31,4.34,4.2,4.24,27900,258.599999999999,260.399999999999,251.999999999999,254.399999999999,465.000000000002,0.0,1.0
2005-01-07,4.34,4.36,4.18,4.36,20200,260.399999999999,261.599999999999,250.799999999999,261.599999999999,336.666666666668,0.0,1.0
2005-01-10,4.15,4.2,4.069,4.2,16900,249.0,251.999999999999,244.14,251.999999999999,281.666666666667,0.0,1.0
2005-01-11,4.011,4.101,4.0,4.0,5500,240.66,246.059999999999,240.0,240.0,91.6666666666667,0.0,1.0
2005-01-12,4.01,4.07,4.0,4.02,8400,240.599999999999,244.2,240.0,241.199999999999,140.000000000001,0.0,1.0
2005-01-13,4.1,4.1,4.05,4.05,2800,245.999999999999,245.999999999999,242.999999999999,242.999999999999,46.6666666666668,0.0,1.0
2005-01-14,4.061,4.15,4.06,4.1,2100,243.659999999999,249.0,243.599999999999,245.999999999999,35.0000000000001,0.0,1.0
2005-01-18,4.29,4.3,4.06,4.06,10200,257.399999999999,257.999999999999,243.599999999999,243.599999999999,170.000000000001,0.0,1.0
2005-01-19,4.2,4.2,4.1,4.1,3700,251.999999999999,251.999999999999,245.999999999999,245.999999999999,61.6666666666669,0.0,1.0
2005-01-20,4.05,4.31,4.05,4.31,9000,242.999999999999,258.599999999999,242.999999999999,258.599999999999,150.000000000001,0.0,1.0
2005-01-21,4.25,4.29,4.161,4.161,14200,254.999999999999,257.399999999999,249.659999999999,249.659999999999,236.666666666668,0.0,1.0
2005-01-24,4.1,4.35,4.05,4.34,16400,245.999999999999,260.999999999999,242.999999999999,260.399999999999,273.333333333334,0.0,1.0
2005-01-25,4.14,4.21,4.07,4.07,9800,248.399999999999,252.599999999999,244.2,244.2,163.333333333334,0.0,1.0
2005-01-26,4.39,4.99,4.3,4.99,105900,263.399999999999,299.399999999999,257.999999999999,299.399999999999,1765.00000000001,0.0,1.0
2005-01-27,4.6,4.69,4.401,4.5,22400,275.999999999999,281.399999999999,264.059999999999,269.999999999999,373.333333333335,0.0,1.0
2005-01-28,4.68,4.89,4.58,4.89,25700,280.799999999999,293.399999999999,274.799999999999,293.399999999999,428.333333333335,0.0,1.0
2005-01-31,4.68,4.7,4.58,4.58,17600,280.799999999999,281.999999999999,274.799999999999,274.799999999999,293.333333333334,0.0,1.0
2005-02-01,4.51,4.63,4.48,4.63,18000,270.599999999999,277.799999999999,268.799999999999,277.799999999999,300.000000000001,0.0,1.0
2005-02-02,4.621,4.74,4.62,4.65,12300,277.259999999999,284.399999999999,277.199999999999,278.999999999999,205.000000000001,0.0,1.0
2005-02-03,4.6,4.62,4.48,4.51,9900,275.999999999999,277.199999999999,268.799999999999,270.599999999999,165.000000000001,0.0,1.0
2005-02-04,4.68,4.84,4.46,4.609,7100,280.799999999999,290.399999999999,267.599999999999,276.539999999999,118.333333333334,0.0,1.0
2005-02-07,4.519,4.57,4.48,4.48,18000,271.139999999999,274.199999999999,268.799999999999,268.799999999999,300.000000000001,0.0,1.0
2005-02-08,4.32,4.4,4.21,4.29,17800,259.199999999999,263.999999999999,252.599999999999,257.399999999999,296.666666666668,0.0,1.0
2005-02-09,4.1,4.5,4.02,4.21,24200,245.999999999999,269.999999999999,241.199999999999,252.599999999999,403.333333333335,0.0,1.0
2005-02-10,4.15,4.35,4.069,4.22,17000,249.0,260.999999999999,244.14,253.199999999999,283.333333333333,0.0,1.0
2005-02-11,4.17,4.25,4.11,4.16,6900,250.199999999999,254.999999999999,246.6,249.599999999999,115,0.0,1.0
2005-02-14,4.25,4.251,4.13,4.16,13600,254.999999999999,255.059999999999,247.799999999999,249.599999999999,226.666666666668,0.0,1.0
2005-02-15,4.24,4.27,4.19,4.19,2900,254.399999999999,256.199999999999,251.399999999999,251.399999999999,48.3333333333335,0.0,1.0
2005-02-16,4.26,4.26,4.12,4.12,4600,255.599999999999,255.599999999999,247.2,247.2,76.666666666667,0.0,1.0
2005-02-17,4.32,4.32,4.21,4.3,6300,259.199999999999,259.199999999999,252.599999999999,257.999999999999,105,0.0,1.0
2005-02-18,4.31,4.37,4.31,4.37,1100,258.599999999999,262.199999999999,258.599999999999,262.199999999999,18.3333333333334,0.0,1.0
2005-02-22,4.22,4.44,4.22,4.44,12800,253.199999999999,266.399999999999,253.199999999999,266.399999999999,213.333333333334,0.0,1.0
2005-02-23,4.24,4.3,4.17,4.23,4800,254.399999999999,257.999999999999,250.199999999999,253.799999999999,80.0000000000003,0.0,1.0
2005-02-24,4.241,4.29,4.22,4.24,6500,254.459999999999,257.399999999999,253.199999999999,254.399999999999,108.333333333334,0.0,1.0
2005-02-25,4.19,4.279,4.14,4.2,6000,251.399999999999,256.739999999999,248.399999999999,251.999999999999,100,0.0,1.0
2005-02-28,3.96,4.11,3.95,4.11,26200,237.6,246.6,237.0,246.6,436.666666666667,0.0,1.0
2005-03-01,3.95,4.42,3.8,4.0,10700,237.0,265.199999999999,228.0,240.0,178.333333333333,0.0,1.0
2005-03-02,3.95,4.15,3.81,4.15,14900,237.0,249.0,228.6,249.0,248.333333333333,0.0,1.0
2005-03-03,4.03,4.04,3.87,3.88,5800,241.8,242.399999999999,232.2,232.799999999999,96.6666666666667,0.0,1.0
2005-03-04,4.1,4.42,3.97,4.13,28900,245.999999999999,265.199999999999,238.2,247.799999999999,481.666666666669,0.0,1.0
2005-03-07,3.99,4.11,3.97,4.11,11000,239.4,246.6,238.2,246.6,183.333333333333,0.0,1.0
2005-03-08,4.02,4.069,3.81,3.95,42600,241.199999999999,244.14,228.6,237.0,710.000000000003,0.0,1.0
2005-03-09,4.1,4.18,4.0,4.0,19400,245.999999999999,250.799999999999,240.0,240.0,323.333333333335,0.0,1.0
2005-03-10,3.93,4.16,3.87,4.1,10100,235.8,249.599999999999,232.2,245.999999999999,168.333333333333,0.0,1.0
2005-03-11,4.09,4.15,4.06,4.15,7000,245.399999999999,249.0,243.599999999999,249.0,116.666666666667,0.0,1.0
2005-03-14,4.05,4.15,4.0,4.15,22600,242.999999999999,249.0,240.0,249.0,376.666666666668,0.0,1.0
2005-03-15,4.018,4.03,3.95,4.03,6400,241.08,241.8,237.0,241.8,106.666666666667,0.0,1.0
2005-03-16,4.009,4.02,3.95,4.02,6900,240.54,241.199999999999,237.0,241.199999999999,115,0.0,1.0
2005-03-17,3.94,4.03,3.92,3.93,4000,236.399999999999,241.8,235.2,235.8,66.6666666666669,0.0,1.0
2005-03-18,3.97,4.0,3.8,3.8,24100,238.2,240.0,228.0,228.0,401.666666666667,0.0,1.0
2005-03-21,3.91,3.979,3.8,3.82,6700,234.6,238.74,228.0,229.2,111.666666666667,0.0,1.0
2005-03-22,3.82,3.91,3.81,3.91,5500,229.2,234.6,228.6,234.6,91.6666666666667,0.0,1.0
2005-03-23,3.85,3.86,3.79,3.86,3500,231.0,231.6,227.4,231.6,58.3333333333333,0.0,1.0
2005-03-24,3.891,3.97,3.88,3.88,1100,233.46,238.2,232.799999999999,232.799999999999,18.3333333333333,0.0,1.0
2005-03-28,3.87,4.0,3.87,4.0,12400,232.2,240.0,232.2,240.0,206.666666666667,0.0,1.0
2005-03-29,3.79,3.821,3.79,3.8,4600,227.4,229.26,227.4,228.0,76.6666666666667,0.0,1.0
2005-03-30,3.6,3.89,3.6,3.89,20500,216.0,233.4,216.0,233.4,341.666666666667,0.0,1.0
2005-03-31,3.49,3.59,3.36,3.59,24100,209.4,215.4,201.6,215.4,401.666666666667,0.0,1.0
2005-04-01,3.46,3.55,3.399,3.5,31500,207.6,213.0,203.94,210.0,525,0.0,1.0
2005-04-04,3.46,3.55,3.32,3.5,12200,207.6,213.0,199.2,210.0,203.333333333333,0.0,1.0
2005-04-05,3.3,3.46,3.3,3.46,12200,198.0,207.6,198.0,207.6,203.333333333333,0.0,1.0
2005-04-06,3.16,3.431,3.16,3.25,29900,189.6,205.86,189.6,195.0,498.333333333333,0.0,1.0
2005-04-07,3.18,3.18,3.11,3.16,11200,190.8,190.8,186.6,189.6,186.666666666667,0.0,1.0
2005-04-08,3.28,3.4,3.24,3.27,12200,196.8,204.0,194.4,196.2,203.333333333333,0.0,1.0
2005-04-11,1.3,1.95,1.26,1.72,2246800,77.9999999999998,117.0,75.5999999999998,103.2,37446.6666666668,0.0,1.0
2005-04-12,1.3,1.41,1.22,1.37,611300,77.9999999999998,84.5999999999998,73.1999999999998,82.1999999999998,10188.3333333334,0.0,1.0
2005-04-13,1.26,1.3,1.23,1.3,348100,75.5999999999998,77.9999999999998,73.7999999999998,77.9999999999998,5801.66666666668,0.0,1.0
2005-04-14,1.15,1.24,1.12,1.24,255200,68.9999999999999,74.3999999999998,67.1999999999999,74.3999999999998,4253.33333333334,0.0,1.0
2005-04-15,1.08,1.14,1.07,1.1,195800,64.7999999999999,68.3999999999998,64.1999999999999,65.9999999999999,3263.33333333334,0.0,1.0
2005-04-18,1.14,1.21,1.07,1.07,107200,68.3999999999998,72.5999999999999,64.1999999999999,64.1999999999999,1786.66666666667,0.0,1.0
2005-04-19,1.15,1.24,1.11,1.2,50300,68.9999999999999,74.3999999999998,66.5999999999999,71.9999999999998,838.333333333335,0.0,1.0
2005-04-20,1.2,1.21,1.14,1.21,40400,71.9999999999998,72.5999999999999,68.3999999999998,72.5999999999999,673.333333333335,0.0,1.0
2005-04-21,1.21,1.23,1.18,1.21,66800,72.5999999999999,73.7999999999998,70.7999999999999,72.5999999999999,1113.33333333333,0.0,1.0
2005-04-22,1.25,1.25,1.15,1.21,48400,74.9999999999998,74.9999999999998,68.9999999999999,72.5999999999999,806.666666666669,0.0,1.0
2005-04-25,1.17,1.21,1.14,1.15,55100,70.1999999999998,72.5999999999999,68.3999999999998,68.9999999999999,918.333333333336,0.0,1.0
2005-04-26,1.13,1.13,1.11,1.11,28300,67.7999999999999,67.7999999999999,66.5999999999999,66.5999999999999,471.666666666667,0.0,1.0
2005-04-27,1.07,1.15,1.06,1.13,74200,64.1999999999999,68.9999999999999,63.5999999999999,67.7999999999999,1236.66666666667,0.0,1.0
2005-04-28,1.12,1.129,0.98,1.04,65900,67.1999999999999,67.7399999999999,58.7999999999999,62.3999999999999,1098.33333333333,0.0,1.0
2005-04-29,1.12,1.2,1.07,1.2,32200,67.1999999999999,71.9999999999998,64.1999999999999,71.9999999999998,536.666666666667,0.0,1.0
2005-05-02,1.14,1.19,1.1,1.19,29400,68.3999999999998,71.3999999999998,65.9999999999999,71.3999999999998,490.000000000001,0.0,1.0
2005-05-03,1.079,1.081,1.06,1.06,17500,64.7399999999999,64.8599999999999,63.5999999999999,63.5999999999999,291.666666666667,0.0,1.0
2005-05-04,1.11,1.17,1.06,1.06,55200,66.5999999999999,70.1999999999998,63.5999999999999,63.5999999999999,920.000000000001,0.0,1.0
2005-05-05,1.13,1.19,1.12,1.14,13900,67.7999999999999,71.3999999999998,67.1999999999999,68.3999999999998,231.666666666667,0.0,1.0
2005-05-06,1.14,1.2,1.13,1.16,33900,68.3999999999998,71.9999999999998,67.7999999999999,69.5999999999999,565.000000000001,0.0,1.0
2005-05-09,1.19,1.25,1.14,1.19,63700,71.3999999999998,74.9999999999998,68.3999999999998,71.3999999999998,1061.66666666667,0.0,1.0
2005-05-10,1.28,1.28,1.2,1.2,79000,76.7999999999998,76.7999999999998,71.9999999999998,71.9999999999998,1316.66666666667,0.0,1.0
2005-05-11,1.26,1.34,1.26,1.28,24800,75.5999999999998,80.3999999999998,75.5999999999998,76.7999999999998,413.333333333334,0.0,1.0
2005-05-12,1.25,1.25,1.23,1.23,4200,74.9999999999998,74.9999999999998,73.7999999999998,73.7999999999998,70.0000000000002,0.0,1.0
2005-05-13,1.25,1.27,1.24,1.27,58300,74.9999999999998,76.1999999999998,74.3999999999998,76.1999999999998,971.666666666669,0.0,1.0
2005-05-16,1.23,1.329,1.18,1.29,37300,73.7999999999998,79.7399999999998,70.7999999999999,77.3999999999998,621.666666666668,0.0,1.0
2005-05-17,1.3,1.3,1.22,1.22,14700,77.9999999999998,77.9999999999998,73.1999999999998,73.1999999999998,245.000000000001,0.0,1.0
2005-05-18,1.25,1.26,1.19,1.21,56700,74.9999999999998,75.5999999999998,71.3999999999998,72.5999999999999,945.000000000003,0.0,1.0
2005-05-19,1.279,1.28,1.25,1.25,22900,76.7399999999998,76.7999999999998,74.9999999999998,74.9999999999998,381.666666666668,0.0,1.0
2005-05-20,1.3,1.3,1.23,1.23,20600,77.9999999999998,77.9999999999998,73.7999999999998,73.7999999999998,343.333333333334,0.0,1.0
2005-05-23,1.3,1.34,1.27,1.34,65300,77.9999999999998,80.3999999999998,76.1999999999998,80.3999999999998,1088.33333333334,0.0,1.0
2005-05-24,1.35,1.39,1.3,1.3,68700,80.9999999999998,83.3999999999998,77.9999999999998,77.9999999999998,1145,0.0,1.0
2005-05-25,1.36,1.36,1.35,1.36,20200,81.5999999999998,81.5999999999998,80.9999999999998,81.5999999999998,336.666666666667,0.0,1.0
2005-05-26,1.36,1.36,1.35,1.35,9300,81.5999999999998,81.5999999999998,80.9999999999998,80.9999999999998,155,0.0,1.0
2005-05-27,1.279,1.35,1.27,1.35,50200,76.7399999999998,80.9999999999998,76.1999999999998,80.9999999999998,836.666666666669,0.0,1.0
2005-05-31,1.28,1.3,1.28,1.3,7500,76.7999999999998,77.9999999999998,76.7999999999998,77.9999999999998,125,0.0,1.0
2005-06-01,1.3,1.3,1.22,1.22,11800,77.9999999999998,77.9999999999998,73.1999999999998,73.1999999999998,196.666666666667,0.0,1.0
2005-06-02,1.3,1.33,1.24,1.31,13500,77.9999999999998,79.7999999999998,74.3999999999998,78.5999999999998,225.000000000001,0.0,1.0
2005-06-03,1.29,1.3,1.25,1.26,11500,77.3999999999998,77.9999999999998,74.9999999999998,75.5999999999998,191.666666666667,0.0,1.0
2005-06-06,1.25,1.26,1.24,1.24,4600,74.9999999999998,75.5999999999998,74.3999999999998,74.3999999999998,76.6666666666669,0.0,1.0
2005-06-07,1.24,1.3,1.22,1.22,27900,74.3999999999998,77.9999999999998,73.1999999999998,73.1999999999998,465.000000000001,0.0,1.0
2005-06-08,1.23,1.28,1.23,1.28,8600,73.7999999999998,76.7999999999998,73.7999999999998,76.7999999999998,143.333333333334,0.0,1.0
2005-06-09,1.242,1.25,1.23,1.23,18500,74.5199999999998,74.9999999999998,73.7999999999998,73.7999999999998,308.333333333334,0.0,1.0
2005-06-10,1.25,1.25,1.23,1.23,1200,74.9999999999998,74.9999999999998,73.7999999999998,73.7999999999998,20.0000000000001,0.0,1.0
2005-06-13,1.28,1.28,1.2,1.2,8800,76.7999999999998,76.7999999999998,71.9999999999998,71.9999999999998,146.666666666667,0.0,1.0
2005-06-14,1.28,1.293,1.28,1.29,18400,76.7999999999998,77.5799999999998,76.7999999999998,77.3999999999998,306.666666666667,0.0,1.0
2005-06-15,1.29,1.3,1.28,1.28,14100,77.3999999999998,77.9999999999998,76.7999999999998,76.7999999999998,235.000000000001,0.0,1.0
2005-06-16,1.29,1.46,1.21,1.28,78400,77.3999999999998,87.5999999999998,72.5999999999999,76.7999999999998,1306.66666666667,0.0,1.0
2005-06-17,1.28,1.3,1.26,1.27,22900,76.7999999999998,77.9999999999998,75.5999999999998,76.1999999999998,381.666666666668,0.0,1.0
2005-06-20,1.27,1.34,1.24,1.24,14600,76.1999999999998,80.3999999999998,74.3999999999998,74.3999999999998,243.333333333334,0.0,1.0
2005-06-21,1.26,1.34,1.26,1.34,4400,75.5999999999998,80.3999999999998,75.5999999999998,80.3999999999998,73.3333333333335,0.0,1.0
2005-06-22,1.25,1.28,1.25,1.28,1800,74.9999999999998,76.7999999999998,74.9999999999998,76.7999999999998,30.0000000000001,0.0,1.0
2005-06-23,1.25,1.35,1.23,1.3,16700,74.9999999999998,80.9999999999998,73.7999999999998,77.9999999999998,278.333333333334,0.0,1.0
2005-06-24,1.278,1.33,1.21,1.21,25400,76.6799999999998,79.7999999999998,72.5999999999999,72.5999999999999,423.333333333334,0.0,1.0
2005-06-27,1.25,1.259,1.24,1.25,6100,74.9999999999998,75.5399999999998,74.3999999999998,74.9999999999998,101.666666666667,0.0,1.0
2005-06-28,1.29,1.29,1.23,1.26,4300,77.3999999999998,77.3999999999998,73.7999999999998,75.5999999999998,71.6666666666668,0.0,1.0
2005-06-29,1.26,1.35,1.26,1.27,8700,75.5999999999998,80.9999999999998,75.5999999999998,76.1999999999998,145,0.0,1.0
2005-06-30,1.23,1.3,1.23,1.28,22100,73.7999999999998,77.9999999999998,73.7999999999998,76.7999999999998,368.333333333334,0.0,1.0
2005-07-01,1.25,1.35,1.234,1.35,7600,74.9999999999998,80.9999999999998,74.0399999999998,80.9999999999998,126.666666666667,0.0,1.0
2005-07-05,1.22,1.25,1.21,1.24,13300,73.1999999999998,74.9999999999998,72.5999999999999,74.3999999999998,221.666666666667,0.0,1.0
2005-07-06,1.23,1.23,1.21,1.21,5800,73.7999999999998,73.7999999999998,72.5999999999999,72.5999999999999,96.6666666666669,0.0,1.0
2005-07-07,1.22,1.24,1.22,1.24,500,73.1999999999998,74.3999999999998,73.1999999999998,74.3999999999998,8.33333333333336,0.0,1.0
2005-07-08,1.22,1.25,1.22,1.22,6700,73.1999999999998,74.9999999999998,73.1999999999998,73.1999999999998,111.666666666667,0.0,1.0
2005-07-11,1.21,1.21,1.21,1.21,4200,72.5999999999999,72.5999999999999,72.5999999999999,72.5999999999999,70.0000000000001,0.0,1.0
2005-07-12,1.23,1.24,1.21,1.24,9900,73.7999999999998,74.3999999999998,72.5999999999999,74.3999999999998,165,0.0,1.0
2005-07-13,1.23,1.25,1.22,1.24,12200,73.7999999999998,74.9999999999998,73.1999999999998,74.3999999999998,203.333333333334,0.0,1.0
2005-07-14,1.22,1.25,1.21,1.23,5000,73.1999999999998,74.9999999999998,72.5999999999999,73.7999999999998,83.3333333333336,0.0,1.0
2005-07-15,1.22,1.25,1.22,1.22,4300,73.1999999999998,74.9999999999998,73.1999999999998,73.1999999999998,71.6666666666669,0.0,1.0
2005-07-18,1.211,1.218,1.21,1.218,3500,72.6599999999999,73.0799999999998,72.5999999999999,73.0799999999998,58.3333333333334,0.0,1.0
2005-07-19,1.25,1.25,1.21,1.21,20700,74.9999999999998,74.9999999999998,72.5999999999999,72.5999999999999,345.000000000001,0.0,1.0
2005-07-20,1.24,1.27,1.23,1.25,23200,74.3999999999998,76.1999999999998,73.7999999999998,74.9999999999998,386.666666666668,0.0,1.0
2005-07-21,1.21,1.22,1.2,1.2,8500,72.5999999999999,73.1999999999998,71.9999999999998,71.9999999999998,141.666666666667,0.0,1.0
2005-07-22,1.29,1.3399,1.26,1.26,24700,77.3999999999998,80.3939999999998,75.5999999999998,75.5999999999998,411.666666666668,0.0,1.0
2005-07-25,1.33,1.37,1.3,1.3,37100,79.7999999999998,82.1999999999998,77.9999999999998,77.9999999999998,618.333333333335,0.0,1.0
2005-07-26,1.34,1.38,1.34,1.35,26000,80.3999999999998,82.7999999999998,80.3999999999998,80.9999999999998,433.333333333334,0.0,1.0
2005-07-27,1.35,1.37,1.35,1.36,10200,80.9999999999998,82.1999999999998,80.9999999999998,81.5999999999998,170,0.0,1.0
2005-07-28,1.35,1.38,1.35,1.36,3000,80.9999999999998,82.7999999999998,80.9999999999998,81.5999999999998,50.0000000000001,0.0,1.0
2005-07-29,1.45,1.46,1.33,1.38,98800,86.9999999999998,87.5999999999998,79.7999999999998,82.7999999999998,1646.66666666667,0.0,1.0
2005-08-01,1.45,1.48,1.35,1.48,56900,86.9999999999998,88.7999999999998,80.9999999999998,88.7999999999998,948.333333333336,0.0,1.0
2005-08-02,1.48,1.63,1.43,1.43,71200,88.7999999999998,97.7999999999998,85.7999999999998,85.7999999999998,1186.66666666667,0.0,1.0
2005-08-03,1.6,1.73,1.6,1.68,18200,95.9999999999998,103.8,95.9999999999998,100.8,303.333333333334,0.0,1.0
2005-08-04,1.59,1.68,1.51,1.68,7300,95.3999999999998,100.8,90.5999999999998,100.8,121.666666666667,0.0,1.0
2005-08-05,1.5,1.574,1.5,1.574,9700,89.9999999999998,94.4399999999998,89.9999999999998,94.4399999999998,161.666666666667,0.0,1.0
2005-08-08,1.6,1.6799,1.45,1.6,154100,95.9999999999998,100.794,86.9999999999998,95.9999999999998,2568.33333333334,0.0,1.0
2005-08-09,1.53,1.65,1.5,1.65,7000,91.7999999999998,98.9999999999998,89.9999999999998,98.9999999999998,116.666666666667,0.0,1.0
2005-08-10,1.6,1.64,1.55,1.55,21500,95.9999999999998,98.3999999999998,92.9999999999998,92.9999999999998,358.333333333334,0.0,1.0
2005-08-11,1.6,1.62,1.57,1.58,74100,95.9999999999998,97.1999999999998,94.1999999999998,94.7999999999998,1235,0.0,1.0
2005-08-12,1.63,1.67,1.6,1.6,4100,97.7999999999998,100.2,95.9999999999998,95.9999999999998,68.3333333333335,0.0,1.0
2005-08-15,1.6,1.6,1.57,1.6,7500,95.9999999999998,95.9999999999998,94.1999999999998,95.9999999999998,125,0.0,1.0
2005-08-16,1.64,1.65,1.51,1.57,16500,98.3999999999998,98.9999999999998,90.5999999999998,94.1999999999998,275.000000000001,0.0,1.0
2005-08-17,1.57,1.609,1.52,1.59,17400,94.1999999999998,96.5399999999998,91.1999999999998,95.3999999999998,290.000000000001,0.0,1.0
2005-08-18,1.53,1.619,1.53,1.6,14800,91.7999999999998,97.1399999999998,91.7999999999998,95.9999999999998,246.666666666667,0.0,1.0
2005-08-19,1.6,1.63,1.6,1.6,51700,95.9999999999998,97.7999999999998,95.9999999999998,95.9999999999998,861.666666666668,0.0,1.0
2005-08-22,1.61,1.69,1.55,1.55,25100,96.5999999999998,101.4,92.9999999999998,92.9999999999998,418.333333333334,0.0,1.0
2005-08-23,1.67,1.69,1.65,1.65,18900,100.2,101.4,98.9999999999998,98.9999999999998,315,0.0,1.0
2005-08-24,1.6,1.654,1.6,1.654,5500,95.9999999999998,99.2399999999998,95.9999999999998,99.2399999999998,91.6666666666669,0.0,1.0
2005-08-25,1.6,1.632,1.6,1.6,19500,95.9999999999998,97.9199999999998,95.9999999999998,95.9999999999998,325.000000000001,0.0,1.0
2005-08-26,1.6,1.61,1.51,1.51,22300,95.9999999999998,96.5999999999998,90.5999999999998,90.5999999999998,371.666666666667,0.0,1.0
2005-08-29,1.63,1.639,1.6,1.6,17600,97.7999999999998,98.3399999999998,95.9999999999998,95.9999999999998,293.333333333334,0.0,1.0
2005-08-30,1.61,1.62,1.6,1.61,14000,96.5999999999998,97.1999999999998,95.9999999999998,96.5999999999998,233.333333333334,0.0,1.0
2005-08-31,1.5,1.6,1.5,1.6,10500,89.9999999999998,95.9999999999998,89.9999999999998,95.9999999999998,175,0.0,1.0
2005-09-01,1.55,1.57,1.46,1.5,12800,92.9999999999998,94.1999999999998,87.5999999999998,89.9999999999998,213.333333333334,0.0,1.0
2005-09-02,1.5,1.572,1.46,1.572,8600,89.9999999999998,94.3199999999998,87.5999999999998,94.3199999999998,143.333333333334,0.0,1.0
2005-09-06,1.59,1.59,1.5,1.5,21800,95.3999999999998,95.3999999999998,89.9999999999998,89.9999999999998,363.333333333334,0.0,1.0
2005-09-07,1.53,1.5499,1.5,1.51,20300,91.7999999999998,92.9939999999998,89.9999999999998,90.5999999999998,338.333333333334,0.0,1.0
2005-09-08,1.55,1.55,1.5,1.51,16400,92.9999999999998,92.9999999999998,89.9999999999998,90.5999999999998,273.333333333334,0.0,1.0
2005-09-09,1.5799,1.59,1.5,1.5,14000,94.7939999999998,95.3999999999998,89.9999999999998,89.9999999999998,233.333333333334,0.0,1.0
2005-09-12,1.5799,1.6,1.5,1.6,10800,94.7939999999998,95.9999999999998,89.9999999999998,95.9999999999998,180,0.0,1.0
2005-09-13,1.5,1.58,1.5,1.58,10100,89.9999999999998,94.7999999999998,89.9999999999998,94.7999999999998,168.333333333334,0.0,1.0
2005-09-14,1.45,1.45,1.4,1.45,18500,86.9999999999998,86.9999999999998,83.9999999999998,86.9999999999998,308.333333333334,0.0,1.0
2005-09-15,1.5499,1.5499,1.36,1.42,15000,92.9939999999998,92.9939999999998,81.5999999999998,85.1999999999998,250.000000000001,0.0,1.0
2005-09-16,1.5,1.5499,1.45,1.5,16400,89.9999999999998,92.9939999999998,86.9999999999998,89.9999999999998,273.333333333334,0.0,1.0
2005-09-19,1.47,1.5,1.47,1.5,28200,88.1999999999998,89.9999999999998,88.1999999999998,89.9999999999998,470.000000000001,0.0,1.0
2005-09-20,1.5,1.56,1.45,1.45,40800,89.9999999999998,93.5999999999998,86.9999999999998,86.9999999999998,680.000000000002,0.0,1.0
2005-09-21,1.45,1.5399,1.45,1.51,24900,86.9999999999998,92.3939999999998,86.9999999999998,90.5999999999998,415.000000000001,0.0,1.0
2005-09-22,1.4,1.45,1.32,1.45,50000,83.9999999999998,86.9999999999998,79.1999999999998,86.9999999999998,833.333333333335,0.0,1.0
2005-09-23,1.4799,1.49,1.4,1.4,2500,88.7939999999998,89.3999999999998,83.9999999999998,83.9999999999998,41.6666666666668,0.0,1.0
2005-09-26,1.45,1.46,1.45,1.46,800,86.9999999999998,87.5999999999998,86.9999999999998,87.5999999999998,13.3333333333334,0.0,1.0
2005-09-27,1.4,1.45,1.4,1.45,9000,83.9999999999998,86.9999999999998,83.9999999999998,86.9999999999998,150,0.0,1.0
2005-09-28,1.4,1.4,1.4,1.4,400,83.9999999999998,83.9999999999998,83.9999999999998,83.9999999999998,6.66666666666668,0.0,1.0
2005-09-29,1.46,1.5,1.4,1.4,27000,87.5999999999998,89.9999999999998,83.9999999999998,83.9999999999998,450.000000000001,0.0,1.0
2005-09-30,1.45,1.5,1.45,1.5,13300,86.9999999999998,89.9999999999998,86.9999999999998,89.9999999999998,221.666666666667,0.0,1.0
2005-10-03,1.44,1.44,1.41,1.41,1800,86.3999999999998,86.3999999999998,84.5999999999998,84.5999999999998,30.0000000000001,0.0,1.0
2005-10-04,1.42,1.42,1.42,1.42,1300,85.1999999999998,85.1999999999998,85.1999999999998,85.1999999999998,21.6666666666667,0.0,1.0
2005-10-05,1.4,1.4,1.36,1.4,7900,83.9999999999998,83.9999999999998,81.5999999999998,83.9999999999998,131.666666666667,0.0,1.0
2005-10-06,1.46,1.5,1.24,1.24,11900,87.5999999999998,89.9999999999998,74.3999999999998,74.3999999999998,198.333333333334,0.0,1.0
2005-10-07,1.41,1.45,1.4,1.45,2300,84.5999999999998,86.9999999999998,83.9999999999998,86.9999999999998,38.3333333333334,0.0,1.0
2005-10-10,1.4,1.4,1.4,1.4,100,83.9999999999998,83.9999999999998,83.9999999999998,83.9999999999998,1.66666666666667,0.0,1.0
2005-10-11,1.4,1.46,1.39,1.43,9500,83.9999999999998,87.5999999999998,83.3999999999998,85.7999999999998,158.333333333334,0.0,1.0
2005-10-12,1.33,1.4,1.22,1.4,16000,79.7999999999998,83.9999999999998,73.1999999999998,83.9999999999998,266.666666666667,0.0,1.0
2005-10-13,1.4,1.4,1.35,1.35,4600,83.9999999999998,83.9999999999998,80.9999999999998,80.9999999999998,76.6666666666668,0.0,1.0
2005-10-14,1.25,1.46,1.22,1.46,20200,74.9999999999998,87.5999999999998,73.1999999999998,87.5999999999998,336.666666666668,0.0,1.0
2005-10-17,1.25,1.3,1.25,1.3,600,74.9999999999998,77.9999999999998,74.9999999999998,77.9999999999998,10,0.0,1.0
2005-10-18,1.26,1.32,1.24,1.25,8100,75.5999999999998,79.1999999999998,74.3999999999998,74.9999999999998,135,0.0,1.0
2005-10-19,1.24,1.27,1.22,1.2699,8200,74.3999999999998,76.1999999999998,73.1999999999998,76.1939999999998,136.666666666667,0.0,1.0
2005-10-20,1.32,1.35,1.25,1.35,12200,79.1999999999998,80.9999999999998,74.9999999999998,80.9999999999998,203.333333333334,0.0,1.0
2005-10-21,1.26,1.3,1.22,1.3,900,75.5999999999998,77.9999999999998,73.1999999999998,77.9999999999998,15,0.0,1.0
2005-10-24,1.26,1.45,1.25,1.26,20100,75.5999999999998,86.9999999999998,74.9999999999998,75.5999999999998,335.000000000001,0.0,1.0
2005-10-25,1.37,1.37,1.37,1.37,100,82.1999999999998,82.1999999999998,82.1999999999998,82.1999999999998,1.66666666666667,0.0,1.0
2005-10-26,1.29,1.34,1.26,1.34,8000,77.3999999999998,80.3999999999998,75.5999999999998,80.3999999999998,133.333333333334,0.0,1.0
2005-10-27,1.28,1.31,1.28,1.31,5200,76.7999999999998,78.5999999999998,76.7999999999998,78.5999999999998,86.6666666666669,0.0,1.0
2005-10-28,1.26,1.3,1.25,1.3,11300,75.5999999999998,77.9999999999998,74.9999999999998,77.9999999999998,188.333333333334,0.0,1.0
2005-10-31,1.29,1.46,1.21,1.21,29900,77.3999999999998,87.5999999999998,72.5999999999999,72.5999999999999,498.333333333335,0.0,1.0
2005-11-01,1.25,1.28,1.25,1.26,15900,74.9999999999998,76.7999999999998,74.9999999999998,75.5999999999998,265.000000000001,0.0,1.0
2005-11-02,1.25,1.32,1.22,1.27,6100,74.9999999999998,79.1999999999998,73.1999999999998,76.1999999999998,101.666666666667,0.0,1.0
2005-11-03,1.26,1.27,1.24,1.24,1900,75.5999999999998,76.1999999999998,74.3999999999998,74.3999999999998,31.6666666666668,0.0,1.0
2005-11-04,1.2785,1.2785,1.2349,1.24,2800,76.7099999999998,76.7099999999998,74.0939999999999,74.3999999999998,46.6666666666668,0.0,1.0
2005-11-07,1.5,1.54,1.35,1.4,159500,89.9999999999998,92.3999999999998,80.9999999999998,83.9999999999998,2658.33333333334,0.0,1.0
2005-11-08,1.8,1.85,1.52,1.52,224800,108.0,111.0,91.1999999999998,91.1999999999998,3746.66666666667,0.0,1.0
2005-11-09,2.05,2.4,1.78,1.9,520500,123.0,144.0,106.8,114.0,8675,0.0,1.0
2005-11-10,2.23,2.4,2.05,2.1,315600,133.8,144.0,123.0,126.0,5260,0.0,1.0
2005-11-11,1.97,2.4,1.96,2.4,161400,118.2,144.0,117.6,144.0,2690,0.0,1.0
2005-11-14,1.98,1.99,1.52,1.53,141500,118.8,119.4,91.1999999999998,91.7999999999998,2358.33333333333,0.0,1.0
2005-11-15,1.9355,1.95,1.87,1.95,30300,116.13,117.0,112.2,117.0,505,0.0,1.0
2005-11-16,1.8,2.33,1.75,2.3,120000,108.0,139.8,105.0,138.0,2000,0.0,1.0
2005-11-17,1.979,1.979,1.75,1.82,33000,118.74,118.74,105.0,109.2,550,0.0,1.0
2005-11-18,1.8,2.0,1.73,2.0,31000,108.0,120.0,103.8,120.0,516.666666666667,0.0,1.0
2005-11-21,1.8,1.86,1.8,1.82,22500,108.0,111.6,108.0,109.2,375,0.0,1.0
2005-11-22,1.76,1.89,1.76,1.84,30400,105.6,113.4,105.6,110.4,506.666666666667,0.0,1.0
2005-11-23,1.78,1.8,1.78,1.7801,16000,106.8,108.0,106.8,106.806,266.666666666667,0.0,1.0
2005-11-25,1.7,1.8,1.67,1.8,10500,102.0,108.0,100.2,108.0,175,0.0,1.0
2005-11-28,1.59,1.79,1.56,1.79,32200,95.3999999999998,107.4,93.5999999999998,107.4,536.666666666668,0.0,1.0
2005-11-29,1.53,1.6,1.51,1.56,16600,91.7999999999998,95.9999999999998,90.5999999999998,93.5999999999998,276.666666666667,0.0,1.0
2005-11-30,1.53,1.55,1.53,1.55,7800,91.7999999999998,92.9999999999998,91.7999999999998,92.9999999999998,130,0.0,1.0
2005-12-01,1.5,1.6,1.42,1.51,64300,89.9999999999998,95.9999999999998,85.1999999999998,90.5999999999998,1071.66666666667,0.0,1.0
2005-12-02,1.45,1.59,1.45,1.47,21700,86.9999999999998,95.3999999999998,86.9999999999998,88.1999999999998,361.666666666667,0.0,1.0
2005-12-05,1.48,1.59,1.44,1.44,13900,88.7999999999998,95.3999999999998,86.3999999999998,86.3999999999998,231.666666666667,0.0,1.0
2005-12-06,1.52,1.58,1.48,1.48,14600,91.1999999999998,94.7999999999998,88.7999999999998,88.7999999999998,243.333333333334,0.0,1.0
2005-12-07,1.49,1.59,1.41,1.59,22200,89.3999999999998,95.3999999999998,84.5999999999998,95.3999999999998,370.000000000001,0.0,1.0
2005-12-08,1.54,1.56,1.51,1.56,13100,92.3999999999998,93.5999999999998,90.5999999999998,93.5999999999998,218.333333333334,0.0,1.0
2005-12-09,1.59,1.61,1.51,1.51,8400,95.3999999999998,96.5999999999998,90.5999999999998,90.5999999999998,140,0.0,1.0
2005-12-12,1.74,1.7873,1.6,1.61,50900,104.4,107.238,95.9999999999998,96.5999999999998,848.333333333333,0.0,1.0
2005-12-13,1.75,1.79,1.62,1.65,13600,105.0,107.4,97.1999999999998,98.9999999999998,226.666666666667,0.0,1.0
2005-12-14,1.85,1.85,1.53,1.73,49000,111.0,111.0,91.7999999999998,103.8,816.666666666667,0.0,1.0
2005-12-15,1.75,1.87,1.68,1.87,13200,105.0,112.2,100.8,112.2,220,0.0,1.0
2005-12-16,1.64,1.85,1.55,1.85,26400,98.3999999999998,111.0,92.9999999999998,111.0,440.000000000001,0.0,1.0
2005-12-19,1.72,1.8,1.6,1.8,14000,103.2,108.0,95.9999999999998,108.0,233.333333333333,0.0,1.0
2005-12-20,1.64,1.65,1.63,1.65,5900,98.3999999999998,98.9999999999998,97.7999999999998,98.9999999999998,98.3333333333335,0.0,1.0
2005-12-21,1.55,1.67,1.55,1.66,25600,92.9999999999998,100.2,92.9999999999998,99.5999999999998,426.666666666668,0.0,1.0
2005-12-22,1.57,1.72,1.56,1.56,8900,94.1999999999998,103.2,93.5999999999998,93.5999999999998,148.333333333334,0.0,1.0
2005-12-23,1.58,1.6,1.56,1.56,14500,94.7999999999998,95.9999999999998,93.5999999999998,93.5999999999998,241.666666666667,0.0,1.0
2005-12-27,1.52,1.57,1.52,1.56,13300,91.1999999999998,94.1999999999998,91.1999999999998,93.5999999999998,221.666666666667,0.0,1.0
2005-12-28,1.6,1.6,1.49,1.5,22500,95.9999999999998,95.9999999999998,89.3999999999998,89.9999999999998,375.000000000001,0.0,1.0
2005-12-29,1.59,1.6,1.55,1.6,4000,95.3999999999998,95.9999999999998,92.9999999999998,95.9999999999998,66.6666666666668,0.0,1.0
2005-12-30,1.56,1.6,1.56,1.6,7700,93.5999999999998,95.9999999999998,93.5999999999998,95.9999999999998,128.333333333334,0.0,1.0
2006-01-03,1.589,1.589,1.57,1.58,3400,95.3399999999998,95.3399999999998,94.1999999999998,94.7999999999998,56.6666666666668,0.0,1.0
2006-01-04,1.64,1.65,1.6,1.6,6900,98.3999999999998,98.9999999999998,95.9999999999998,95.9999999999998,115,0.0,1.0
2006-01-05,1.616,1.63,1.616,1.63,4400,96.9599999999998,97.7999999999998,96.9599999999998,97.7999999999998,73.3333333333335,0.0,1.0
2006-01-06,1.6,1.6099,1.57,1.57,15700,95.9999999999998,96.5939999999998,94.1999999999998,94.1999999999998,261.666666666667,0.0,1.0
2006-01-09,1.649,1.7,1.57,1.62,5600,98.9399999999998,102.0,94.1999999999998,97.1999999999998,93.3333333333335,0.0,1.0
2006-01-10,1.57,1.61,1.57,1.59,10000,94.1999999999998,96.5999999999998,94.1999999999998,95.3999999999998,166.666666666667,0.0,1.0
2006-01-11,1.6,1.61,1.6,1.6,9400,95.9999999999998,96.5999999999998,95.9999999999998,95.9999999999998,156.666666666667,0.0,1.0
2006-01-12,1.59,1.7399,1.57,1.57,18800,95.3999999999998,104.394,94.1999999999998,94.1999999999998,313.333333333334,0.0,1.0
2006-01-13,1.629,1.629,1.57,1.57,300,97.7399999999998,97.7399999999998,94.1999999999998,94.1999999999998,5.00000000000001,0.0,1.0
2006-01-17,1.65,1.85,1.61,1.61,18500,98.9999999999998,111.0,96.5999999999998,96.5999999999998,308.333333333334,0.0,1.0
2006-01-18,1.75,1.7799,1.61,1.65,16700,105.0,106.794,96.5999999999998,98.9999999999998,278.333333333333,0.0,1.0
2006-01-19,1.63,1.7799,1.63,1.75,16800,97.7999999999998,106.794,97.7999999999998,105.0,280.000000000001,0.0,1.0
2006-01-20,1.68,1.699,1.63,1.63,6100,100.8,101.94,97.7999999999998,97.7999999999998,101.666666666667,0.0,1.0
2006-01-23,1.729,1.7399,1.68,1.72,4500,103.74,104.394,100.8,103.2,75,0.0,1.0
2006-01-24,1.69,1.69,1.64,1.64,3800,101.4,101.4,98.3999999999998,98.3999999999998,63.3333333333333,0.0,1.0
2006-01-25,1.64,1.72,1.64,1.72,11300,98.3999999999998,103.2,98.3999999999998,103.2,188.333333333334,0.0,1.0
2006-01-26,1.6299,1.65,1.61,1.64,10800,97.7939999999998,98.9999999999998,96.5999999999998,98.3999999999998,180,0.0,1.0
2006-01-27,1.678,1.678,1.59,1.6,3700,100.68,100.68,95.3999999999998,95.9999999999998,61.6666666666667,0.0,1.0
2006-01-30,1.63,1.7,1.63,1.7,9300,97.7999999999998,102.0,97.7999999999998,102.0,155,0.0,1.0
2006-01-31,1.55,1.63,1.52,1.58,16800,92.9999999999998,97.7999999999998,91.1999999999998,94.7999999999998,280.000000000001,0.0,1.0
2006-02-01,1.79,1.79,1.6,1.63,52700,107.4,107.4,95.9999999999998,97.7999999999998,878.333333333333,0.0,1.0
2006-02-02,1.79,1.79,1.7,1.75,14400,107.4,107.4,102.0,105.0,240,0.0,1.0
2006-02-03,1.7975,1.7975,1.7975,1.7975,1500,107.85,107.85,107.85,107.85,25,0.0,1.0
2006-02-06,1.75,1.8,1.75,1.8,10100,105.0,108.0,105.0,108.0,168.333333333333,0.0,1.0
2006-02-07,1.8,1.85,1.79,1.82,49000,108.0,111.0,107.4,109.2,816.666666666667,0.0,1.0
2006-02-08,1.73,1.75,1.7076,1.75,17200,103.8,105.0,102.456,105.0,286.666666666667,0.0,1.0
2006-02-09,1.7899,1.85,1.65,1.71,14200,107.394,111.0,98.9999999999998,102.6,236.666666666667,0.0,1.0
2006-02-10,1.76,1.8,1.71,1.75,11300,105.6,108.0,102.6,105.0,188.333333333333,0.0,1.0
2006-02-13,1.75,1.77,1.61,1.61,4800,105.0,106.2,96.5999999999998,96.5999999999998,80,0.0,1.0
2006-02-14,1.77,1.78,1.74,1.74,1500,106.2,106.8,104.4,104.4,25,0.0,1.0
2006-02-15,1.66,1.74,1.65,1.74,14000,99.5999999999998,104.4,98.9999999999998,104.4,233.333333333334,0.0,1.0
2006-02-16,1.68,1.796,1.65,1.66,5800,100.8,107.76,98.9999999999998,99.5999999999998,96.6666666666667,0.0,1.0
2006-02-17,1.7,1.82,1.7,1.7,7500,102.0,109.2,102.0,102.0,125,0.0,1.0
2006-02-21,1.68,1.8,1.64,1.64,7800,100.8,108.0,98.3999999999998,98.3999999999998,130,0.0,1.0
2006-02-22,1.66,1.68,1.65,1.65,3300,99.5999999999998,100.8,98.9999999999998,98.9999999999998,55.0000000000001,0.0,1.0
2006-02-23,1.66,1.66,1.62,1.62,1400,99.5999999999998,99.5999999999998,97.1999999999998,97.1999999999998,23.3333333333334,0.0,1.0
2006-02-24,1.66,1.66,1.66,1.66,0,99.5999999999998,99.5999999999998,99.5999999999998,99.5999999999998,0,0.0,1.0
2006-02-27,1.61,1.62,1.61,1.61,4100,96.5999999999998,97.1999999999998,96.5999999999998,96.5999999999998,68.3333333333335,0.0,1.0
2006-02-28,1.61,1.61,1.61,1.61,0,96.5999999999998,96.5999999999998,96.5999999999998,96.5999999999998,0,0.0,1.0
2006-03-01,1.62,1.63,1.56,1.63,5000,97.1999999999998,97.7999999999998,93.5999999999998,97.7999999999998,83.3333333333335,0.0,1.0
2006-03-02,1.62,1.66,1.6,1.63,6600,97.1999999999998,99.5999999999998,95.9999999999998,97.7999999999998,110,0.0,1.0
2006-03-03,1.66,1.66,1.61,1.62,17000,99.5999999999998,99.5999999999998,96.5999999999998,97.1999999999998,283.333333333334,0.0,1.0
2006-03-06,1.67,1.67,1.65,1.65,400,100.2,100.2,98.9999999999998,98.9999999999998,6.66666666666667,0.0,1.0
2006-03-07,1.62,1.63,1.6,1.62,6900,97.1999999999998,97.7999999999998,95.9999999999998,97.1999999999998,115,0.0,1.0
2006-03-08,1.58,1.6,1.5,1.6,14800,94.7999999999998,95.9999999999998,89.9999999999998,95.9999999999998,246.666666666667,0.0,1.0
2006-03-09,1.58,1.63,1.56,1.63,5200,94.7999999999998,97.7999999999998,93.5999999999998,97.7999999999998,86.6666666666669,0.0,1.0
2006-03-10,1.57,1.58,1.57,1.57,600,94.1999999999998,94.7999999999998,94.1999999999998,94.1999999999998,10,0.0,1.0
2006-03-13,1.63,1.63,1.58,1.59,4300,97.7999999999998,97.7999999999998,94.7999999999998,95.3999999999998,71.6666666666668,0.0,1.0
2006-03-14,1.6,1.67,1.57,1.61,11900,95.9999999999998,100.2,94.1999999999998,96.5999999999998,198.333333333334,0.0,1.0
2006-03-15,1.6299,1.69,1.57,1.64,23700,97.7939999999998,101.4,94.1999999999998,98.3999999999998,395.000000000001,0.0,1.0
2006-03-16,1.6,1.68,1.55,1.55,8500,95.9999999999998,100.8,92.9999999999998,92.9999999999998,141.666666666667,0.0,1.0
2006-03-17,1.5801,1.65,1.5801,1.65,7900,94.8059999999998,98.9999999999998,94.8059999999998,98.9999999999998,131.666666666667,0.0,1.0
2006-03-20,1.55,1.6,1.55,1.59,1700,92.9999999999998,95.9999999999998,92.9999999999998,95.3999999999998,28.3333333333334,0.0,1.0
2006-03-21,1.56,1.62,1.56,1.59,1700,93.5999999999998,97.1999999999998,93.5999999999998,95.3999999999998,28.3333333333334,0.0,1.0
2006-03-22,1.53,1.58,1.53,1.53,5600,91.7999999999998,94.7999999999998,91.7999999999998,91.7999999999998,93.3333333333335,0.0,1.0
2006-03-23,1.55,1.63,1.55,1.55,7800,92.9999999999998,97.7999999999998,92.9999999999998,92.9999999999998,130,0.0,1.0
2006-03-24,1.56,1.56,1.53,1.54,4100,93.5999999999998,93.5999999999998,91.7999999999998,92.3999999999998,68.3333333333335,0.0,1.0
2006-03-27,1.59,1.6,1.49,1.49,5600,95.3999999999998,95.9999999999998,89.3999999999998,89.3999999999998,93.3333333333335,0.0,1.0
2006-03-28,1.59,1.6,1.55,1.55,3800,95.3999999999998,95.9999999999998,92.9999999999998,92.9999999999998,63.3333333333335,0.0,1.0
2006-03-29,1.54,1.58,1.54,1.58,9100,92.3999999999998,94.7999999999998,92.3999999999998,94.7999999999998,151.666666666667,0.0,1.0
2006-03-30,1.45,1.53,1.41,1.53,20500,86.9999999999998,91.7999999999998,84.5999999999998,91.7999999999998,341.666666666667,0.0,1.0
2006-03-31,1.58,1.58,1.3,1.3,18000,94.7999999999998,94.7999999999998,77.9999999999998,77.9999999999998,300.000000000001,0.0,1.0
2006-04-03,1.69,1.69,1.43,1.43,50100,101.4,101.4,85.7999999999998,85.7999999999998,835,0.0,1.0
2006-04-04,1.74,1.75,1.61,1.7,13700,104.4,105.0,96.5999999999998,102.0,228.333333333333,0.0,1.0
2006-04-05,1.81,1.89,1.75,1.75,6500,108.6,113.4,105.0,105.0,108.333333333333,0.0,1.0
2006-04-06,1.68,1.74,1.62,1.74,3700,100.8,104.4,97.1999999999998,104.4,61.6666666666667,0.0,1.0
2006-04-07,1.59,1.89,1.59,1.73,25700,95.3999999999998,113.4,95.3999999999998,103.8,428.333333333334,0.0,1.0
2006-04-10,1.68,1.701,1.63,1.701,16700,100.8,102.06,97.7999999999998,102.06,278.333333333333,0.0,1.0
2006-04-11,1.8,1.89,1.64,1.77,37400,108.0,113.4,98.3999999999998,106.2,623.333333333333,0.0,1.0
2006-04-12,1.64,1.75,1.59,1.75,7100,98.3999999999998,105.0,95.3999999999998,105.0,118.333333333334,0.0,1.0
2006-04-13,1.61,1.62,1.61,1.61,4200,96.5999999999998,97.1999999999998,96.5999999999998,96.5999999999998,70.0000000000002,0.0,1.0
2006-04-17,1.56,1.59,1.55,1.58,5400,93.5999999999998,95.3999999999998,92.9999999999998,94.7999999999998,90.0000000000002,0.0,1.0
2006-04-18,1.61,1.61,1.57,1.57,9800,96.5999999999998,96.5999999999998,94.1999999999998,94.1999999999998,163.333333333334,0.0,1.0
2006-04-19,1.61,1.61,1.58,1.58,700,96.5999999999998,96.5999999999998,94.7999999999998,94.7999999999998,11.6666666666667,0.0,1.0
2006-04-20,1.58,1.6,1.58,1.6,7200,94.7999999999998,95.9999999999998,94.7999999999998,95.9999999999998,120,0.0,1.0
2006-04-21,1.59,1.59,1.58,1.58,4600,95.3999999999998,95.3999999999998,94.7999999999998,94.7999999999998,76.6666666666668,0.0,1.0
2006-04-24,1.59,1.59,1.59,1.59,500,95.3999999999998,95.3999999999998,95.3999999999998,95.3999999999998,8.33333333333335,0.0,1.0
2006-04-25,1.62,1.62,1.6,1.6,600,97.1999999999998,97.1999999999998,95.9999999999998,95.9999999999998,10,0.0,1.0
2006-04-26,1.69,1.74,1.59,1.6,13900,101.4,104.4,95.3999999999998,95.9999999999998,231.666666666667,0.0,1.0
2006-04-27,1.61,1.7,1.59,1.7,1200,96.5999999999998,102.0,95.3999999999998,102.0,20,0.0,1.0
2006-04-28,1.57,1.67,1.55,1.58,4500,94.1999999999998,100.2,92.9999999999998,94.7999999999998,75.0000000000002,0.0,1.0
2006-05-01,1.69,1.69,1.56,1.63,4600,101.4,101.4,93.5999999999998,97.7999999999998,76.6666666666667,0.0,1.0
2006-05-02,1.584,1.68,1.56,1.56,700,95.0399999999998,100.8,93.5999999999998,93.5999999999998,11.6666666666667,0.0,1.0
2006-05-03,1.5,1.56,1.45,1.53,19300,89.9999999999998,93.5999999999998,86.9999999999998,91.7999999999998,321.666666666667,0.0,1.0
2006-05-04,1.55,1.55,1.5,1.5,3200,92.9999999999998,92.9999999999998,89.9999999999998,89.9999999999998,53.3333333333334,0.0,1.0
2006-05-05,1.66,1.75,1.6,1.75,25600,99.5999999999998,105.0,95.9999999999998,105.0,426.666666666668,0.0,1.0
2006-05-08,1.59,1.66,1.52,1.66,2400,95.3999999999998,99.5999999999998,91.1999999999998,99.5999999999998,40.0000000000001,0.0,1.0
2006-05-09,1.62,1.62,1.55,1.55,2800,97.1999999999998,97.1999999999998,92.9999999999998,92.9999999999998,46.6666666666668,0.0,1.0
2006-05-10,1.65,1.73,1.54,1.55,13900,98.9999999999998,103.8,92.3999999999998,92.9999999999998,231.666666666667,0.0,1.0
2006-05-11,1.59,1.7,1.46,1.7,28000,95.3999999999998,102.0,87.5999999999998,102.0,466.666666666668,0.0,1.0
2006-05-12,1.59,1.7,1.5,1.5,21300,95.3999999999998,102.0,89.9999999999998,89.9999999999998,355.000000000001,0.0,1.0
2006-05-15,1.6,1.67,1.56,1.63,10500,95.9999999999998,100.2,93.5999999999998,97.7999999999998,175,0.0,1.0
2006-05-16,1.69,1.7,1.59,1.59,11300,101.4,102.0,95.3999999999998,95.3999999999998,188.333333333333,0.0,1.0
2006-05-17,1.59,1.65,1.54,1.65,10400,95.3999999999998,98.9999999999998,92.3999999999998,98.9999999999998,173.333333333334,0.0,1.0
2006-05-18,1.68,1.73,1.5,1.5,6700,100.8,103.8,89.9999999999998,89.9999999999998,111.666666666667,0.0,1.0
2006-05-19,1.6772,1.74,1.66,1.69,10400,100.632,104.4,99.5999999999998,101.4,173.333333333333,0.0,1.0
2006-05-22,1.57,1.65,1.55,1.65,15500,94.1999999999998,98.9999999999998,92.9999999999998,98.9999999999998,258.333333333334,0.0,1.0
2006-05-23,1.58,1.58,1.58,1.58,200,94.7999999999998,94.7999999999998,94.7999999999998,94.7999999999998,3.33333333333334,0.0,1.0
2006-05-24,1.56,1.57,1.56,1.57,2300,93.5999999999998,94.1999999999998,93.5999999999998,94.1999999999998,38.3333333333334,0.0,1.0
2006-05-25,1.6,1.7,1.6,1.65,2800,95.9999999999998,102.0,95.9999999999998,98.9999999999998,46.6666666666668,0.0,1.0
2006-05-26,1.6,1.6,1.6,1.6,1300,95.9999999999998,95.9999999999998,95.9999999999998,95.9999999999998,21.6666666666667,0.0,1.0
2006-05-30,1.61,1.61,1.59,1.59,1400,96.5999999999998,96.5999999999998,95.3999999999998,95.3999999999998,23.3333333333334,0.0,1.0
2006-05-31,1.59,1.69,1.59,1.63,10800,95.3999999999998,101.4,95.3999999999998,97.7999999999998,180,0.0,1.0
2006-06-01,1.68,1.68,1.61,1.64,5000,100.8,100.8,96.5999999999998,98.3999999999998,83.3333333333333,0.0,1.0
2006-06-02,1.59,1.89,1.59,1.7,26700,95.3999999999998,113.4,95.3999999999998,102.0,445.000000000001,0.0,1.0
2006-06-05,1.55,1.5768,1.52,1.55,4200,92.9999999999998,94.6079999999998,91.1999999999998,92.9999999999998,70.0000000000001,0.0,1.0
2006-06-06,1.64,1.68,1.62,1.6302,25700,98.3999999999998,100.8,97.1999999999998,97.8119999999998,428.333333333334,0.0,1.0
2006-06-07,1.64,1.7,1.64,1.65,5200,98.3999999999998,102.0,98.3999999999998,98.9999999999998,86.6666666666668,0.0,1.0
2006-06-08,1.53,1.68,1.52,1.64,19300,91.7999999999998,100.8,91.1999999999998,98.3999999999998,321.666666666667,0.0,1.0
2006-06-09,1.55,1.61,1.53,1.61,6900,92.9999999999998,96.5999999999998,91.7999999999998,96.5999999999998,115,0.0,1.0
2006-06-12,1.6,1.6,1.5,1.59,5100,95.9999999999998,95.9999999999998,89.9999999999998,95.3999999999998,85.0000000000002,0.0,1.0
2006-06-13,1.51,1.52,1.5,1.5,2500,90.5999999999998,91.1999999999998,89.9999999999998,89.9999999999998,41.6666666666668,0.0,1.0
2006-06-14,1.46,1.5,1.42,1.5,16000,87.5999999999998,89.9999999999998,85.1999999999998,89.9999999999998,266.666666666667,0.0,1.0
2006-06-15,1.52,1.57,1.42,1.43,11500,91.1999999999998,94.1999999999998,85.1999999999998,85.7999999999998,191.666666666667,0.0,1.0
2006-06-16,1.5,1.59,1.49,1.59,1000,89.9999999999998,95.3999999999998,89.3999999999998,95.3999999999998,16.6666666666667,0.0,1.0
2006-06-19,1.5,1.5,1.5,1.5,0,89.9999999999998,89.9999999999998,89.9999999999998,89.9999999999998,0,0.0,1.0
2006-06-20,1.46,1.5,1.45,1.45,5100,87.5999999999998,89.9999999999998,86.9999999999998,86.9999999999998,85.0000000000002,0.0,1.0
2006-06-21,1.43,1.5,1.42,1.42,21900,85.7999999999998,89.9999999999998,85.1999999999998,85.1999999999998,365.000000000001,0.0,1.0
2006-06-22,1.44,1.54,1.44,1.54,1000,86.3999999999998,92.3999999999998,86.3999999999998,92.3999999999998,16.6666666666667,0.0,1.0
2006-06-23,1.5,1.54,1.5,1.5,1800,89.9999999999998,92.3999999999998,89.9999999999998,89.9999999999998,30.0000000000001,0.0,1.0
2006-06-26,1.5,1.55,1.5,1.55,6100,89.9999999999998,92.9999999999998,89.9999999999998,92.9999999999998,101.666666666667,0.0,1.0
2006-06-27,1.53,1.53,1.5,1.5,3400,91.7999999999998,91.7999999999998,89.9999999999998,89.9999999999998,56.6666666666668,0.0,1.0
2006-06-28,1.504,1.504,1.504,1.504,500,90.2399999999998,90.2399999999998,90.2399999999998,90.2399999999998,8.33333333333335,0.0,1.0
2006-06-29,1.5,1.5,1.5,1.5,14000,89.9999999999998,89.9999999999998,89.9999999999998,89.9999999999998,233.333333333334,0.0,1.0
2006-06-30,1.37,1.5,1.35,1.5,11500,82.1999999999998,89.9999999999998,80.9999999999998,89.9999999999998,191.666666666667,0.0,1.0
2006-07-03,1.51,1.72,1.35,1.35,18600,90.5999999999998,103.2,80.9999999999998,80.9999999999998,310.000000000001,0.0,1.0
2006-07-05,1.52,1.52,1.42,1.45,16400,91.1999999999998,91.1999999999998,85.1999999999998,86.9999999999998,273.333333333334,0.0,1.0
2006-07-06,1.42,1.44,1.42,1.44,2000,85.1999999999998,86.3999999999998,85.1999999999998,86.3999999999998,33.3333333333334,0.0,1.0
2006-07-07,1.42,1.46,1.42,1.46,3700,85.1999999999998,87.5999999999998,85.1999999999998,87.5999999999998,61.6666666666668,0.0,1.0
2006-07-10,1.42,1.42,1.42,1.42,0,85.1999999999998,85.1999999999998,85.1999999999998,85.1999999999998,0,0.0,1.0
2006-07-11,1.4,1.4,1.4,1.4,3000,83.9999999999998,83.9999999999998,83.9999999999998,83.9999999999998,50.0000000000001,0.0,1.0
2006-07-12,1.41,1.41,1.41,1.41,1900,84.5999999999998,84.5999999999998,84.5999999999998,84.5999999999998,31.6666666666667,0.0,1.0
2006-07-13,1.53,1.53,1.41,1.52,3500,91.7999999999998,91.7999999999998,84.5999999999998,91.1999999999998,58.3333333333335,0.0,1.0
2006-07-14,1.57,1.59,1.48,1.54,14100,94.1999999999998,95.3999999999998,88.7999999999998,92.3999999999998,235,0.0,1.0
2006-07-17,1.46,1.55,1.35,1.35,8100,87.5999999999998,92.9999999999998,80.9999999999998,80.9999999999998,135,0.0,1.0
2006-07-18,1.54,1.58,1.54,1.58,6200,92.3999999999998,94.7999999999998,92.3999999999998,94.7999999999998,103.333333333334,0.0,1.0
2006-07-19,1.6,1.65,1.59,1.65,6400,95.9999999999998,98.9999999999998,95.3999999999998,98.9999999999998,106.666666666667,0.0,1.0
2006-07-20,1.69,1.69,1.56,1.56,8300,101.4,101.4,93.5999999999998,93.5999999999998,138.333333333333,0.0,1.0
2006-07-21,1.66,1.67,1.65,1.65,1100,99.5999999999998,100.2,98.9999999999998,98.9999999999998,18.3333333333334,0.0,1.0
2006-07-24,2.74,3.05,2.49,2.9,747400,164.4,183.0,149.4,174.0,12456.6666666667,0.0,1.0
2006-07-25,2.45,2.7,2.25,2.7,132300,147.0,162.0,135.0,162.0,2205,0.0,1.0
2006-07-26,2.2,2.49,2.12,2.49,85600,132.0,149.4,127.2,149.4,1426.66666666667,0.0,1.0
2006-07-27,2.33,2.41,2.21,2.26,54900,139.8,144.6,132.6,135.6,915,0.0,1.0
2006-07-28,2.4,2.5,2.33,2.4,45500,144.0,150.0,139.8,144.0,758.333333333333,0.0,1.0
2006-07-31,2.58,2.6,2.37,2.37,71900,154.8,156.0,142.2,142.2,1198.33333333333,0.0,1.0
2006-08-01,2.58,2.59,2.4,2.59,38600,154.8,155.4,144.0,155.4,643.333333333333,0.0,1.0
2006-08-02,2.35,2.53,2.3,2.53,53200,141.0,151.8,138.0,151.8,886.666666666667,0.0,1.0
2006-08-03,2.26,2.4,2.26,2.4,26400,135.6,144.0,135.6,144.0,440,0.0,1.0
2006-08-04,2.24,2.39,2.05,2.39,36700,134.4,143.4,123.0,143.4,611.666666666667,0.0,1.0
2006-08-07,2.27,2.42,2.15,2.42,15000,136.2,145.2,129.0,145.2,250,0.0,1.0
2006-08-08,2.16,2.34,2.16,2.32,18700,129.6,140.4,129.6,139.2,311.666666666667,0.0,1.0
2006-08-09,2.25,2.25,2.17,2.17,5300,135.0,135.0,130.2,130.2,88.3333333333333,0.0,1.0
2006-08-10,2.3,2.32,2.2,2.2,12800,138.0,139.2,132.0,132.0,213.333333333333,0.0,1.0
2006-08-11,2.24,2.42,2.2,2.2,24700,134.4,145.2,132.0,132.0,411.666666666667,0.0,1.0
2006-08-14,2.3565,2.46,2.28,2.3,13200,141.39,147.6,136.8,138.0,220,0.0,1.0
2006-08-15,2.44,2.44,2.31,2.37,14000,146.4,146.4,138.6,142.2,233.333333333333,0.0,1.0
2006-08-16,2.36,2.46,2.29,2.46,12800,141.6,147.6,137.4,147.6,213.333333333333,0.0,1.0
2006-08-17,2.35,2.35,2.2754,2.2754,2700,141.0,141.0,136.524,136.524,45,0.0,1.0
2006-08-18,2.41,2.41,2.1501,2.21,16900,144.6,144.6,129.006,132.6,281.666666666667,0.0,1.0
2006-08-21,2.35,2.3868,2.2,2.35,10000,141.0,143.208,132.0,141.0,166.666666666667,0.0,1.0
2006-08-22,2.53,2.55,2.41,2.47,53400,151.8,153.0,144.6,148.2,890,0.0,1.0
2006-08-23,2.46,2.53,2.41,2.53,20500,147.6,151.8,144.6,151.8,341.666666666667,0.0,1.0
2006-08-24,2.47,2.47,2.41,2.41,6200,148.2,148.2,144.6,144.6,103.333333333333,0.0,1.0
2006-08-25,2.45,2.53,2.44,2.53,25500,147.0,151.8,146.4,151.8,425,0.0,1.0
2006-08-28,2.61,2.69,2.32,2.62,35600,156.6,161.4,139.2,157.2,593.333333333333,0.0,1.0
2006-08-29,2.783,2.9,2.58,2.58,32600,166.98,174.0,154.8,154.8,543.333333333333,0.0,1.0
2006-08-30,3.06,3.06,2.61,2.7,52200,183.6,183.6,156.6,162.0,870,0.0,1.0
2006-08-31,2.91,3.06,2.91,3.06,41300,174.6,183.6,174.6,183.6,688.333333333333,0.0,1.0
2006-09-01,3.15,3.29,3.05,3.06,112900,189.0,197.4,183.0,183.6,1881.66666666667,0.0,1.0
2006-09-05,3.17,3.25,3.06,3.18,44400,190.2,195.0,183.6,190.8,740,0.0,1.0
2006-09-06,3.2,3.28,3.17,3.28,26800,192.0,196.8,190.2,196.8,446.666666666667,0.0,1.0
2006-09-07,3.0999,3.2,3.0,3.13,66200,185.994,192.0,180.0,187.8,1103.33333333333,0.0,1.0
2006-09-08,3.3,3.45,3.16,3.18,200000,198.0,207.0,189.6,190.8,3333.33333333333,0.0,1.0
2006-09-11,3.35,3.35,3.22,3.31,58400,201.0,201.0,193.2,198.6,973.333333333333,0.0,1.0
2006-09-12,3.15,3.39,3.15,3.39,60800,189.0,203.4,189.0,203.4,1013.33333333333,0.0,1.0
2006-09-13,2.95,3.2,2.95,3.15,39800,177.0,192.0,177.0,189.0,663.333333333333,0.0,1.0
2006-09-14,3.02,3.086,3.0,3.0,27100,181.2,185.16,180.0,180.0,451.666666666667,0.0,1.0
2006-09-15,2.87,3.1,2.86,3.09,34400,172.2,186.0,171.6,185.4,573.333333333333,0.0,1.0
2006-09-18,2.8,3.05,2.67,2.85,40000,168.0,183.0,160.2,171.0,666.666666666667,0.0,1.0
2006-09-19,2.95,3.0,2.75,3.0,15500,177.0,180.0,165.0,180.0,258.333333333333,0.0,1.0
2006-09-20,3.0,3.0,2.92,2.9899,11100,180.0,180.0,175.2,179.394,185,0.0,1.0
2006-09-21,2.95,3.0,2.87,2.97,13200,177.0,180.0,172.2,178.2,220,0.0,1.0
2006-09-22,3.05,3.05,2.76,3.0,30900,183.0,183.0,165.6,180.0,515,0.0,1.0
2006-09-25,3.16,3.22,3.15,3.15,28000,189.6,193.2,189.0,189.0,466.666666666667,0.0,1.0
2006-09-26,3.0,3.2301,3.0,3.23,21500,180.0,193.806,180.0,193.8,358.333333333333,0.0,1.0
2006-09-27,3.14,3.18,3.08,3.08,13000,188.4,190.8,184.8,184.8,216.666666666667,0.0,1.0
2006-09-28,3.23,3.23,3.14,3.14,10800,193.8,193.8,188.4,188.4,180,0.0,1.0
2006-09-29,3.34,3.35,3.25,3.3,19100,200.4,201.0,195.0,198.0,318.333333333333,0.0,1.0
2006-10-02,3.7,3.7776,3.3799,3.38,44400,222.0,226.656,202.794,202.8,740,0.0,1.0
2006-10-03,3.73,3.81,3.55,3.78,40300,223.8,228.6,213.0,226.8,671.666666666667,0.0,1.0
2006-10-04,3.72,3.85,3.7,3.7,11500,223.2,231.0,222.0,222.0,191.666666666667,0.0,1.0
2006-10-05,3.6601,3.9,3.59,3.84,59600,219.606,234.0,215.4,230.4,993.333333333333,0.0,1.0
2006-10-06,3.72,3.77,3.5201,3.74,19600,223.2,226.2,211.206,224.4,326.666666666667,0.0,1.0
2006-10-09,4.19,4.35,3.74,3.8,137100,251.399999999999,260.999999999999,224.4,228.0,2285.00000000001,0.0,1.0
2006-10-10,4.0,4.25,3.76,4.15,68900,240.0,254.999999999999,225.6,249.0,1148.33333333333,0.0,1.0
2006-10-11,4.0899,4.17,3.87,4.09,25400,245.393999999999,250.199999999999,232.2,245.399999999999,423.333333333335,0.0,1.0
2006-10-12,4.01,4.15,3.93,4.1,127500,240.599999999999,249.0,235.8,245.999999999999,2125.00000000001,0.0,1.0
2006-10-13,3.55,4.1,3.53,4.1,116500,213.0,245.999999999999,211.8,245.999999999999,1941.66666666667,0.0,1.0
2006-10-16,3.58,3.81,3.56,3.64,80100,214.8,228.6,213.6,218.4,1335,0.0,1.0
2006-10-17,3.41,3.65,3.37,3.6,90700,204.6,219.0,202.2,216.0,1511.66666666667,0.0,1.0
2006-10-18,3.6,3.75,3.38,3.38,47400,216.0,225.0,202.8,202.8,790,0.0,1.0
2006-10-19,3.4,3.6,3.3,3.6,28400,204.0,216.0,198.0,216.0,473.333333333333,0.0,1.0
2006-10-20,3.05,3.3701,3.03,3.37,65000,183.0,202.206,181.8,202.2,1083.33333333333,0.0,1.0
2006-10-23,2.75,3.04,2.75,3.03,137800,165.0,182.4,165.0,181.8,2296.66666666667,0.0,1.0
2006-10-24,2.7199,2.75,2.56,2.75,37000,163.194,165.0,153.6,165.0,616.666666666667,0.0,1.0
2006-10-25,2.8699,2.9,2.6,2.6,26500,172.194,174.0,156.0,156.0,441.666666666667,0.0,1.0
2006-10-26,2.93,2.96,2.8201,2.8699,9400,175.8,177.6,169.206,172.194,156.666666666667,0.0,1.0
2006-10-27,2.98,2.99,2.8,2.98,3300,178.8,179.4,168.0,178.8,55,0.0,1.0
2006-10-30,2.94,2.9899,2.94,2.98,3400,176.4,179.394,176.4,178.8,56.6666666666667,0.0,1.0
2006-10-31,2.98,2.99,2.77,2.88,19400,178.8,179.4,166.2,172.8,323.333333333333,0.0,1.0
2006-11-01,3.11,3.19,2.98,2.99,13100,186.6,191.4,178.8,179.4,218.333333333333,0.0,1.0
2006-11-02,3.18,3.32,3.18,3.25,11300,190.8,199.2,190.8,195.0,188.333333333333,0.0,1.0
2006-11-03,3.01,3.18,2.96,3.18,6300,180.6,190.8,177.6,190.8,105,0.0,1.0
2006-11-06,3.16,3.19,3.05,3.05,16200,189.6,191.4,183.0,183.0,270,0.0,1.0
2006-11-07,3.25,3.2799,3.1601,3.21,13000,195.0,196.794,189.606,192.6,216.666666666667,0.0,1.0
2006-11-08,3.5,3.699,3.35,3.69,22700,210.0,221.94,201.0,221.4,378.333333333333,0.0,1.0
2006-11-09,3.53,3.61,3.49,3.6,15800,211.8,216.6,209.4,216.0,263.333333333333,0.0,1.0
2006-11-10,3.36,3.51,3.32,3.49,53200,201.6,210.6,199.2,209.4,886.666666666667,0.0,1.0
2006-11-13,3.18,3.25,3.05,3.25,17500,190.8,195.0,183.0,195.0,291.666666666667,0.0,1.0
2006-11-14,3.27,3.33,3.2,3.21,7500,196.2,199.8,192.0,192.6,125,0.0,1.0
2006-11-15,3.23,3.3299,3.1501,3.3299,10600,193.8,199.794,189.006,199.794,176.666666666667,0.0,1.0
2006-11-16,3.16,3.24,3.1,3.24,5900,189.6,194.4,186.0,194.4,98.3333333333333,0.0,1.0
2006-11-17,3.16,3.16,3.16,3.16,0,189.6,189.6,189.6,189.6,0,0.0,1.0
2006-11-20,3.16,3.16,3.16,3.16,0,189.6,189.6,189.6,189.6,0,0.0,1.0
2006-11-21,3.39,3.4,3.16,3.319,27700,203.4,204.0,189.6,199.14,461.666666666667,0.0,1.0
2006-11-22,3.37,3.63,3.32,3.45,26200,202.2,217.8,199.2,207.0,436.666666666667,0.0,1.0
2006-11-24,3.1729,3.4,3.1,3.38,14200,190.374,204.0,186.0,202.8,236.666666666667,0.0,1.0
2006-11-27,3.23,3.39,3.2,3.2,17100,193.8,203.4,192.0,192.0,285,0.0,1.0
2006-11-28,3.2,3.3,3.11,3.3,16200,192.0,198.0,186.6,198.0,270,0.0,1.0
2006-11-29,3.294,3.3,3.2,3.2,6500,197.64,198.0,192.0,192.0,108.333333333333,0.0,1.0
2006-11-30,3.25,3.36,3.2,3.2899,12600,195.0,201.6,192.0,197.394,210,0.0,1.0
2006-12-01,3.13,3.15,3.13,3.15,1500,187.8,189.0,187.8,189.0,25,0.0,1.0
2006-12-04,3.08,3.2976,2.95,3.06,44000,184.8,197.856,177.0,183.6,733.333333333333,0.0,1.0
2006-12-05,3.15,3.2,3.08,3.09,8400,189.0,192.0,184.8,185.4,140,0.0,1.0
2006-12-06,3.03,3.21,3.02,3.21,9900,181.8,192.6,181.2,192.6,165,0.0,1.0
2006-12-07,3.06,3.3,3.0,3.03,22100,183.6,198.0,180.0,181.8,368.333333333333,0.0,1.0
2006-12-08,3.15,3.28,3.15,3.28,1100,189.0,196.8,189.0,196.8,18.3333333333333,0.0,1.0
2006-12-11,3.12,3.23,3.11,3.18,6000,187.2,193.8,186.6,190.8,100,0.0,1.0
2006-12-12,2.97,3.45,2.95,3.1001,21500,178.2,207.0,177.0,186.006,358.333333333333,0.0,1.0
2006-12-13,2.87,2.98,2.82,2.98,17500,172.2,178.8,169.2,178.8,291.666666666667,0.0,1.0
2006-12-14,2.9799,2.9799,2.85,2.87,18400,178.794,178.794,171.0,172.2,306.666666666667,0.0,1.0
2006-12-15,2.96,3.11,2.96,2.99,6200,177.6,186.6,177.6,179.4,103.333333333333,0.0,1.0
2006-12-18,2.93,3.0284,2.9,2.9,17600,175.8,181.704,174.0,174.0,293.333333333333,0.0,1.0
2006-12-19,2.9,3.13,2.84,2.91,49400,174.0,187.8,170.4,174.6,823.333333333333,0.0,1.0
2006-12-20,3.03,3.03,2.94,2.9899,22700,181.8,181.8,176.4,179.394,378.333333333333,0.0,1.0
2006-12-21,2.99,3.01,2.94,2.97,2700,179.4,180.6,176.4,178.2,45,0.0,1.0
2006-12-22,3.0008,3.06,2.9958,3.0,2400,180.048,183.6,179.748,180.0,40,0.0,1.0
2006-12-26,3.07,3.2,2.92,3.07,5100,184.2,192.0,175.2,184.2,85,0.0,1.0
2006-12-27,3.0018,3.05,3.001,3.05,2300,180.108,183.0,180.06,183.0,38.3333333333333,0.0,1.0
2006-12-28,3.0,3.0,2.9,2.93,5400,180.0,180.0,174.0,175.8,90,0.0,1.0
2006-12-29,3.04,3.15,2.9,2.93,6700,182.4,189.0,174.0,175.8,111.666666666667,0.0,1.0
2007-01-03,3.13,3.2,3.1,3.19,12500,187.8,192.0,186.0,191.4,208.333333333333,0.0,1.0
2007-01-04,3.15,3.2,3.15,3.1999,1900,189.0,192.0,189.0,191.994,31.6666666666667,0.0,1.0
2007-01-05,3.05,3.19,2.99,3.0,3600,183.0,191.4,179.4,180.0,60,0.0,1.0
2007-01-08,3.05,3.196,3.0,3.15,25500,183.0,191.76,180.0,189.0,425,0.0,1.0
2007-01-09,3.12,3.19,3.109,3.109,21100,187.2,191.4,186.54,186.54,351.666666666667,0.0,1.0
2007-01-10,3.25,3.25,3.08,3.08,15000,195.0,195.0,184.8,184.8,250,0.0,1.0
2007-01-11,3.1701,3.25,3.17,3.25,9200,190.206,195.0,190.2,195.0,153.333333333333,0.0,1.0
2007-01-12,3.2,3.2001,3.2,3.2001,300,192.0,192.006,192.0,192.006,5,0.0,1.0
2007-01-16,3.11,3.25,3.1,3.25,9300,186.6,195.0,186.0,195.0,155,0.0,1.0
2007-01-17,3.13,3.2,3.13,3.19,900,187.8,192.0,187.8,191.4,15,0.0,1.0
2007-01-18,3.2,3.2,3.122,3.122,1100,192.0,192.0,187.32,187.32,18.3333333333333,0.0,1.0
2007-01-19,3.2,3.2,3.04,3.1999,18800,192.0,192.0,182.4,191.994,313.333333333333,0.0,1.0
2007-01-22,3.15,3.15,3.1,3.1,200,189.0,189.0,186.0,186.0,3.33333333333333,0.0,1.0
2007-01-23,3.14,3.15,3.09,3.14,4400,188.4,189.0,185.4,188.4,73.3333333333333,0.0,1.0
2007-01-24,3.17,3.2,3.14,3.2,2000,190.2,192.0,188.4,192.0,33.3333333333333,0.0,1.0
2007-01-25,3.09,3.13,3.0,3.13,2900,185.4,187.8,180.0,187.8,48.3333333333333,0.0,1.0
2007-01-26,3.16,3.16,3.0945,3.15,2500,189.6,189.6,185.67,189.0,41.6666666666667,0.0,1.0
2007-01-29,3.07,3.1,3.05,3.1,5800,184.2,186.0,183.0,186.0,96.6666666666667,0.0,1.0
2007-01-30,3.03,3.07,3.03,3.07,1400,181.8,184.2,181.8,184.2,23.3333333333333,0.0,1.0
2007-01-31,3.0,3.03,2.99,3.03,5900,180.0,181.8,179.4,181.8,98.3333333333333,0.0,1.0
2007-02-01,2.9132,2.99,2.9,2.96,14200,174.792,179.4,174.0,177.6,236.666666666667,0.0,1.0
2007-02-02,2.9,2.93,2.9,2.9,6100,174.0,175.8,174.0,174.0,101.666666666667,0.0,1.0
2007-02-05,2.81,2.85,2.77,2.83,14700,168.6,171.0,166.2,169.8,245,0.0,1.0
2007-02-06,2.73,2.77,2.66,2.77,13000,163.8,166.2,159.6,166.2,216.666666666667,0.0,1.0
2007-02-07,2.75,2.84,2.71,2.73,8800,165.0,170.4,162.6,163.8,146.666666666667,0.0,1.0
2007-02-08,2.84,2.88,2.73,2.73,8500,170.4,172.8,163.8,163.8,141.666666666667,0.0,1.0
2007-02-09,2.918,3.18,2.87,2.9175,11600,175.08,190.8,172.2,175.05,193.333333333333,0.0,1.0
2007-02-12,3.0,3.12,3.0,3.07,11100,180.0,187.2,180.0,184.2,185,0.0,1.0
2007-02-13,3.0,3.17,3.0,3.08,4600,180.0,190.2,180.0,184.8,76.6666666666667,0.0,1.0
2007-02-14,2.9099,2.9099,2.73,2.86,2100,174.594,174.594,163.8,171.6,35,0.0,1.0
2007-02-15,3.12,3.12,2.8999,2.9,6300,187.2,187.2,173.994,174.0,105,0.0,1.0
2007-02-16,2.97,3.17,2.97,3.02,9100,178.2,190.2,178.2,181.2,151.666666666667,0.0,1.0
2007-02-20,3.07,3.17,3.0,3.0,4800,184.2,190.2,180.0,180.0,80,0.0,1.0
2007-02-21,3.09,3.1,3.06,3.1,7900,185.4,186.0,183.6,186.0,131.666666666667,0.0,1.0
2007-02-22,3.0,3.0999,3.0,3.06,2600,180.0,185.994,180.0,183.6,43.3333333333333,0.0,1.0
2007-02-23,3.0148,3.09,3.0,3.0,3800,180.888,185.4,180.0,180.0,63.3333333333333,0.0,1.0
2007-02-26,2.94,3.02,2.94,3.02,13900,176.4,181.2,176.4,181.2,231.666666666667,0.0,1.0
2007-02-27,2.78,2.9,2.78,2.9,7700,166.8,174.0,166.8,174.0,128.333333333333,0.0,1.0
2007-02-28,2.76,2.9899,2.75,2.78,9200,165.6,179.394,165.0,166.8,153.333333333333,0.0,1.0
2007-03-01,2.83,3.0,2.66,3.0,11200,169.8,180.0,159.6,180.0,186.666666666667,0.0,1.0
2007-03-02,2.83,2.9,2.83,2.9,1200,169.8,174.0,169.8,174.0,20,0.0,1.0
2007-03-05,2.7,2.81,2.68,2.81,3700,162.0,168.6,160.8,168.6,61.6666666666667,0.0,1.0
2007-03-06,2.58,2.71,2.58,2.68,25800,154.8,162.6,154.8,160.8,430,0.0,1.0
2007-03-07,2.48,2.59,2.4,2.56,17900,148.8,155.4,144.0,153.6,298.333333333333,0.0,1.0
2007-03-08,2.5799,2.59,2.48,2.48,3500,154.794,155.4,148.8,148.8,58.3333333333333,0.0,1.0
2007-03-09,2.48,2.58,2.4,2.4,12200,148.8,154.8,144.0,144.0,203.333333333333,0.0,1.0
2007-03-12,2.59,2.6799,2.5,2.5,6900,155.4,160.794,150.0,150.0,115,0.0,1.0
2007-03-13,2.55,2.59,2.53,2.59,4600,153.0,155.4,151.8,155.4,76.6666666666667,0.0,1.0
2007-03-14,2.54,2.58,2.54,2.57,5700,152.4,154.8,152.4,154.2,95,0.0,1.0
2007-03-15,2.52,2.6,2.5,2.6,2900,151.2,156.0,150.0,156.0,48.3333333333333,0.0,1.0
2007-03-16,2.57,2.64,2.57,2.64,700,154.2,158.4,154.2,158.4,11.6666666666667,0.0,1.0
2007-03-19,2.62,2.65,2.62,2.65,1700,157.2,159.0,157.2,159.0,28.3333333333333,0.0,1.0
2007-03-20,2.62,2.7,2.5,2.66,8700,157.2,162.0,150.0,159.6,145,0.0,1.0
2007-03-21,2.73,2.73,2.73,2.73,3000,163.8,163.8,163.8,163.8,50,0.0,1.0
2007-03-22,2.7,2.7225,2.68,2.68,8700,162.0,163.35,160.8,160.8,145,0.0,1.0
2007-03-23,2.72,2.72,2.7,2.7,1300,163.2,163.2,162.0,162.0,21.6666666666667,0.0,1.0
2007-03-26,2.66,2.78,2.66,2.75,1200,159.6,166.8,159.6,165.0,20,0.0,1.0
2007-03-27,2.75,2.75,2.69,2.69,800,165.0,165.0,161.4,161.4,13.3333333333333,0.0,1.0
2007-03-28,2.75,2.75,2.75,2.75,0,165.0,165.0,165.0,165.0,0,0.0,1.0
2007-03-29,2.77,2.77,2.72,2.72,3800,166.2,166.2,163.2,163.2,63.3333333333333,0.0,1.0
2007-03-30,2.9999,3.17,2.71,2.71,26700,179.994,190.2,162.6,162.6,445,0.0,1.0
2007-04-02,2.98,2.98,2.89,2.89,2300,178.8,178.8,173.4,173.4,38.3333333333333,0.0,1.0
2007-04-03,2.84,2.98,2.8,2.98,6000,170.4,178.8,168.0,178.8,100,0.0,1.0
2007-04-04,2.97,2.97,2.8101,2.9,1300,178.2,178.2,168.606,174.0,21.6666666666667,0.0,1.0
2007-04-05,2.7,2.98,2.65,2.88,13500,162.0,178.8,159.0,172.8,225,0.0,1.0
2007-04-09,2.77,2.78,2.76,2.78,2000,166.2,166.8,165.6,166.8,33.3333333333333,0.0,1.0
2007-04-10,2.8499,2.88,2.75,2.77,4900,170.994,172.8,165.0,166.2,81.6666666666667,0.0,1.0
2007-04-11,2.85,2.95,2.72,2.72,5600,171.0,177.0,163.2,163.2,93.3333333333333,0.0,1.0
2007-04-12,2.92,2.92,2.86,2.86,2700,175.2,175.2,171.6,171.6,45,0.0,1.0
2007-04-13,2.95,2.95,2.86,2.89,800,177.0,177.0,171.6,173.4,13.3333333333333,0.0,1.0
2007-04-16,2.97,2.98,2.93,2.98,1100,178.2,178.8,175.8,178.8,18.3333333333333,0.0,1.0
2007-04-17,2.89,2.98,2.89,2.97,5800,173.4,178.8,173.4,178.2,96.6666666666667,0.0,1.0
2007-04-18,2.9562,3.0,2.86,2.89,6800,177.372,180.0,171.6,173.4,113.333333333333,0.0,1.0
2007-04-19,2.85,2.85,2.85,2.85,400,171.0,171.0,171.0,171.0,6.66666666666667,0.0,1.0
2007-04-20,2.9182,2.9182,2.85,2.85,2000,175.092,175.092,171.0,171.0,33.3333333333333,0.0,1.0
2007-04-23,3.12,3.15,2.8,2.8,17000,187.2,189.0,168.0,168.0,283.333333333333,0.0,1.0
2007-04-24,3.07,3.17,3.04,3.12,2200,184.2,190.2,182.4,187.2,36.6666666666667,0.0,1.0
2007-04-25,3.0,3.1,3.0,3.1,2700,180.0,186.0,180.0,186.0,45,0.0,1.0
2007-04-26,3.05,3.05,3.05,3.05,100,183.0,183.0,183.0,183.0,1.66666666666667,0.0,1.0
2007-04-27,3.15,3.16,3.1,3.1,3700,189.0,189.6,186.0,186.0,61.6666666666667,0.0,1.0
2007-04-30,3.15,3.15,3.15,3.15,5000,189.0,189.0,189.0,189.0,83.3333333333333,0.0,1.0
2007-05-01,2.98,3.01,2.9,3.01,8700,178.8,180.6,174.0,180.6,145,0.0,1.0
2007-05-02,3.12,3.12,3.09,3.09,900,187.2,187.2,185.4,185.4,15,0.0,1.0
2007-05-03,3.2199,3.25,3.09,3.2,71300,193.194,195.0,185.4,192.0,1188.33333333333,0.0,1.0
2007-05-04,3.03,3.25,2.98,3.25,13100,181.8,195.0,178.8,195.0,218.333333333333,0.0,1.0
2007-05-07,3.08,3.1,3.08,3.1,600,184.8,186.0,184.8,186.0,10,0.0,1.0
2007-05-08,3.05,3.1,3.05,3.1,2100,183.0,186.0,183.0,186.0,35,0.0,1.0
2007-05-09,3.09,3.09,3.0124,3.05,1400,185.4,185.4,180.744,183.0,23.3333333333333,0.0,1.0
2007-05-10,3.036,3.05,3.003,3.03,17200,182.16,183.0,180.18,181.8,286.666666666667,0.0,1.0
2007-05-11,3.12,3.14,3.0999,3.1,4000,187.2,188.4,185.994,186.0,66.6666666666667,0.0,1.0
2007-05-14,2.9,3.218,2.85,3.0601,11800,174.0,193.08,171.0,183.606,196.666666666667,0.0,1.0
2007-05-15,3.0,3.15,2.85,2.98,11300,180.0,189.0,171.0,178.8,188.333333333333,0.0,1.0
2007-05-16,2.83,3.0,2.8,3.0,25400,169.8,180.0,168.0,180.0,423.333333333333,0.0,1.0
2007-05-17,2.84,2.9,2.84,2.87,6500,170.4,174.0,170.4,172.2,108.333333333333,0.0,1.0
2007-05-18,2.97,3.1,2.86,2.97,12300,178.2,186.0,171.6,178.2,205,0.0,1.0
2007-05-21,2.99,2.99,2.99,2.99,1000,179.4,179.4,179.4,179.4,16.6666666666667,0.0,1.0
2007-05-22,2.9976,2.9976,2.97,2.99,2300,179.856,179.856,178.2,179.4,38.3333333333333,0.0,1.0
2007-05-23,2.94,2.95,2.94,2.95,400,176.4,177.0,176.4,177.0,6.66666666666667,0.0,1.0
2007-05-24,2.65,2.81,2.65,2.81,64200,159.0,168.6,159.0,168.6,1070,0.0,1.0
2007-05-25,2.81,2.8899,2.58,2.73,14600,168.6,173.394,154.8,163.8,243.333333333333,0.0,1.0
2007-05-29,2.8899,2.89,2.88,2.88,1000,173.394,173.4,172.8,172.8,16.6666666666667,0.0,1.0
2007-05-30,2.89,2.89,2.8,2.86,24700,173.4,173.4,168.0,171.6,411.666666666667,0.0,1.0
2007-05-31,3.15,3.38,2.8,2.95,47900,189.0,202.8,168.0,177.0,798.333333333333,0.0,1.0
2007-06-01,3.0295,3.0295,3.023,3.023,700,181.77,181.77,181.38,181.38,11.6666666666667,0.0,1.0
2007-06-04,2.965,2.965,2.95,2.95,2800,177.9,177.9,177.0,177.0,46.6666666666667,0.0,1.0
2007-06-05,2.86,2.95,2.86,2.95,2300,171.6,177.0,171.6,177.0,38.3333333333333,0.0,1.0
2007-06-06,3.0501,3.12,2.94,2.94,21300,183.006,187.2,176.4,176.4,355,0.0,1.0
2007-06-07,3.1,3.23,3.0,3.23,14600,186.0,193.8,180.0,193.8,243.333333333333,0.0,1.0
2007-06-08,3.08,3.11,2.9101,3.1,22500,184.8,186.6,174.606,186.0,375,0.0,1.0
2007-06-11,3.1,3.24,3.01,3.11,9700,186.0,194.4,180.6,186.6,161.666666666667,0.0,1.0
2007-06-12,2.88,3.14,2.82,3.0184,15900,172.8,188.4,169.2,181.104,265,0.0,1.0
2007-06-13,2.95,3.07,2.85,3.07,2700,177.0,184.2,171.0,184.2,45,0.0,1.0
2007-06-14,3.01,3.01,3.0,3.0,2700,180.6,180.6,180.0,180.0,45,0.0,1.0
2007-06-15,2.98,3.09,2.978,3.09,800,178.8,185.4,178.68,185.4,13.3333333333333,0.0,1.0
2007-06-18,2.87,3.01,2.87,3.01,7600,172.2,180.6,172.2,180.6,126.666666666667,0.0,1.0
2007-06-19,2.9,2.97,2.86,2.86,4700,174.0,178.2,171.6,171.6,78.3333333333333,0.0,1.0
2007-06-20,2.9,2.9,2.9,2.9,0,174.0,174.0,174.0,174.0,0,0.0,1.0
2007-06-21,2.92,2.97,2.92,2.97,700,175.2,178.2,175.2,178.2,11.6666666666667,0.0,1.0
2007-06-22,2.91,2.96,2.91,2.91,3100,174.6,177.6,174.6,174.6,51.6666666666667,0.0,1.0
2007-06-25,2.85,2.88,2.85,2.87,11600,171.0,172.8,171.0,172.2,193.333333333333,0.0,1.0
2007-06-26,2.82,2.84,2.82,2.82,4500,169.2,170.4,169.2,169.2,75,0.0,1.0
2007-06-27,2.82,2.82,2.82,2.82,30,169.2,169.2,169.2,169.2,0.5,0.0,1.0
2007-06-28,2.9499,2.96,2.949,2.96,2600,176.994,177.6,176.94,177.6,43.3333333333333,0.0,1.0
2007-06-29,2.97,2.97,2.96,2.97,500,178.2,178.2,177.6,178.2,8.33333333333334,0.0,1.0
2007-07-02,2.889,2.889,2.889,2.889,400,173.34,173.34,173.34,173.34,6.66666666666667,0.0,1.0
2007-07-03,2.99,2.99,2.98,2.98,1600,179.4,179.4,178.8,178.8,26.6666666666667,0.0,1.0
2007-07-05,2.84,3.08,2.82,2.9066,34700,170.4,184.8,169.2,174.396,578.333333333333,0.0,1.0
2007-07-06,2.88,2.88,2.878,2.878,1000,172.8,172.8,172.68,172.68,16.6666666666667,0.0,1.0
2007-07-09,2.91,2.93,2.8,2.83,7900,174.6,175.8,168.0,169.8,131.666666666667,0.0,1.0
2007-07-10,2.8145,3.0,2.8145,2.93,6600,168.87,180.0,168.87,175.8,110,0.0,1.0
2007-07-11,2.78,2.84,2.78,2.84,3900,166.8,170.4,166.8,170.4,65,0.0,1.0
2007-07-12,2.85,3.0,2.8488,2.8488,4500,171.0,180.0,170.928,170.928,75,0.0,1.0
2007-07-13,2.802,2.85,2.79,2.81,3300,168.12,171.0,167.4,168.6,55,0.0,1.0
2007-07-16,3.0,3.0,2.8,2.85,17300,180.0,180.0,168.0,171.0,288.333333333333,0.0,1.0
2007-07-17,2.86,3.1,2.86,3.0,5400,171.6,186.0,171.6,180.0,90,0.0,1.0
2007-07-18,2.82,2.83,2.81,2.81,1100,169.2,169.8,168.6,168.6,18.3333333333333,0.0,1.0
2007-07-19,2.97,3.0,2.97,3.0,1800,178.2,180.0,178.2,180.0,30,0.0,1.0
2007-07-20,2.89,2.912,2.89,2.912,1100,173.4,174.72,173.4,174.72,18.3333333333333,0.0,1.0
2007-07-23,2.89,2.89,2.89,2.89,0,173.4,173.4,173.4,173.4,0,0.0,1.0
2007-07-24,2.9,3.0,2.86,2.86,9500,174.0,180.0,171.6,171.6,158.333333333333,0.0,1.0
2007-07-25,2.9,2.9,2.9,2.9,0,174.0,174.0,174.0,174.0,0,0.0,1.0
2007-07-26,2.85,2.89,2.85,2.89,800,171.0,173.4,171.0,173.4,13.3333333333333,0.0,1.0
2007-07-27,2.8,2.95,2.8,2.95,15200,168.0,177.0,168.0,177.0,253.333333333333,0.0,1.0
2007-07-30,2.87,2.87,2.78,2.78,4600,172.2,172.2,166.8,166.8,76.6666666666667,0.0,1.0
2007-07-31,2.81,2.85,2.78,2.8499,2100,168.6,171.0,166.8,170.994,35,0.0,1.0
2007-08-01,2.61,2.78,2.52,2.78,11800,156.6,166.8,151.2,166.8,196.666666666667,0.0,1.0
2007-08-02,2.61,2.61,2.61,2.61,0,156.6,156.6,156.6,156.6,0,0.0,1.0
2007-08-03,2.8,2.8,2.7,2.7,3300,168.0,168.0,162.0,162.0,55,0.0,1.0
2007-08-06,2.87,2.9,2.8,2.8001,25500,172.2,174.0,168.0,168.006,425,0.0,1.0
2007-08-07,2.86,2.9,2.86,2.9,1300,171.6,174.0,171.6,174.0,21.6666666666667,0.0,1.0
2007-08-08,2.88,2.88,2.85,2.85,4400,172.8,172.8,171.0,171.0,73.3333333333333,0.0,1.0
2007-08-09,2.8,2.87,2.8,2.86,3500,168.0,172.2,168.0,171.6,58.3333333333333,0.0,1.0
2007-08-10,2.94,2.95,2.8347,2.95,6800,176.4,177.0,170.082,177.0,113.333333333333,0.0,1.0
2007-08-13,2.7,2.8,2.7,2.8,2000,162.0,168.0,162.0,168.0,33.3333333333333,0.0,1.0
2007-08-14,2.67,2.88,2.58,2.77,8400,160.2,172.8,154.8,166.2,140,0.0,1.0
2007-08-15,2.61,2.84,2.59,2.84,6700,156.6,170.4,155.4,170.4,111.666666666667,0.0,1.0
2007-08-16,2.5,2.51,2.45,2.51,10000,150.0,150.6,147.0,150.6,166.666666666667,0.0,1.0
2007-08-17,2.79,3.0,2.5,2.672,11800,167.4,180.0,150.0,160.32,196.666666666667,0.0,1.0
2007-08-20,2.51,2.8,2.5,2.78,21500,150.6,168.0,150.0,166.8,358.333333333333,0.0,1.0
2007-08-21,2.5,2.57,2.5,2.5,8600,150.0,154.2,150.0,150.0,143.333333333333,0.0,1.0
2007-08-22,2.5,2.95,2.5,2.95,3100,150.0,177.0,150.0,177.0,51.6666666666667,0.0,1.0
2007-08-23,2.5,2.55,2.5,2.55,3100,150.0,153.0,150.0,153.0,51.6666666666667,0.0,1.0
2007-08-24,2.6,2.6,2.6,2.6,400,156.0,156.0,156.0,156.0,6.66666666666667,0.0,1.0
2007-08-27,2.52,2.6,2.5,2.6,3000,151.2,156.0,150.0,156.0,50,0.0,1.0
2007-08-28,2.41,2.55,2.41,2.55,6700,144.6,153.0,144.6,153.0,111.666666666667,0.0,1.0
2007-08-29,2.38,2.42,2.25,2.4,29500,142.8,145.2,135.0,144.0,491.666666666667,0.0,1.0
2007-08-30,2.25,2.35,2.25,2.35,6700,135.0,141.0,135.0,141.0,111.666666666667,0.0,1.0
2007-08-31,2.58,2.75,2.26,2.35,20100,154.8,165.0,135.6,141.0,335,0.0,1.0
2007-09-04,2.61,2.61,2.3,2.56,4400,156.6,156.6,138.0,153.6,73.3333333333333,0.0,1.0
2007-09-05,2.3,2.6399,2.25,2.6399,11600,138.0,158.394,135.0,158.394,193.333333333333,0.0,1.0
2007-09-06,2.35,2.362,2.32,2.32,6300,141.0,141.72,139.2,139.2,105,0.0,1.0
2007-09-07,2.59,2.66,2.4401,2.46,7600,155.4,159.6,146.406,147.6,126.666666666667,0.0,1.0
2007-09-10,2.4999,2.4999,2.3,2.3,5700,149.994,149.994,138.0,138.0,95,0.0,1.0
2007-09-11,2.52,2.54,2.42,2.48,1200,151.2,152.4,145.2,148.8,20,0.0,1.0
2007-09-12,2.4,2.411,2.2,2.411,28200,144.0,144.66,132.0,144.66,470,0.0,1.0
2007-09-13,2.421,2.421,2.4076,2.4099,1700,145.26,145.26,144.456,144.594,28.3333333333333,0.0,1.0
2007-09-14,2.45,2.6,2.42,2.6,16600,147.0,156.0,145.2,156.0,276.666666666667,0.0,1.0
2007-09-17,2.64,2.65,2.44,2.44,8400,158.4,159.0,146.4,146.4,140,0.0,1.0
2007-09-18,2.33,2.55,2.33,2.55,6000,139.8,153.0,139.8,153.0,100,0.0,1.0
2007-09-19,2.5,2.5,2.33,2.34,7100,150.0,150.0,139.8,140.4,118.333333333333,0.0,1.0
2007-09-20,2.48,2.6,2.48,2.52,11900,148.8,156.0,148.8,151.2,198.333333333333,0.0,1.0
2007-09-21,2.5018,2.5018,2.41,2.41,3900,150.108,150.108,144.6,144.6,65,0.0,1.0
2007-09-24,2.57,2.6,2.55,2.55,25000,154.2,156.0,153.0,153.0,416.666666666667,0.0,1.0
2007-09-25,2.8,2.8,2.62,2.62,30800,168.0,168.0,157.2,157.2,513.333333333333,0.0,1.0
2007-09-26,2.82,2.95,2.76,2.95,12800,169.2,177.0,165.6,177.0,213.333333333333,0.0,1.0
2007-09-27,2.8,2.9,2.75,2.75,14500,168.0,174.0,165.0,165.0,241.666666666667,0.0,1.0
2007-09-28,2.73,2.8199,2.7201,2.7201,4000,163.8,169.194,163.206,163.206,66.6666666666667,0.0,1.0
2007-10-01,2.7,2.75,2.7,2.75,6600,162.0,165.0,162.0,165.0,110,0.0,1.0
2007-10-02,2.67,2.834,2.65,2.65,16300,160.2,170.04,159.0,159.0,271.666666666667,0.0,1.0
2007-10-03,2.7,2.7,2.68,2.7,7700,162.0,162.0,160.8,162.0,128.333333333333,0.0,1.0
2007-10-04,2.6,2.814,2.6,2.814,7600,156.0,168.84,156.0,168.84,126.666666666667,0.0,1.0
2007-10-05,2.76,2.76,2.6,2.6,9200,165.6,165.6,156.0,156.0,153.333333333333,0.0,1.0
2007-10-08,3.0,3.05,2.84,2.84,26100,180.0,183.0,170.4,170.4,435,0.0,1.0
2007-10-09,2.8,3.01,2.8,3.01,16600,168.0,180.6,168.0,180.6,276.666666666667,0.0,1.0
2007-10-10,2.9,2.9,2.89,2.89,1700,174.0,174.0,173.4,173.4,28.3333333333333,0.0,1.0
2007-10-11,2.8,3.06,2.8,2.87,5100,168.0,183.6,168.0,172.2,85,0.0,1.0
2007-10-12,3.04,3.04,2.8,2.8,2800,182.4,182.4,168.0,168.0,46.6666666666667,0.0,1.0
2007-10-15,2.95,3.07,2.77,3.07,5100,177.0,184.2,166.2,184.2,85,0.0,1.0
2007-10-16,2.86,3.0633,2.86,2.9,2300,171.6,183.798,171.6,174.0,38.3333333333333,0.0,1.0
2007-10-17,2.9,2.97,2.85,2.85,2000,174.0,178.2,171.0,171.0,33.3333333333333,0.0,1.0
2007-10-18,2.88,3.0,2.76,2.8,3500,172.8,180.0,165.6,168.0,58.3333333333333,0.0,1.0
2007-10-19,2.92,3.04,2.8,3.04,10900,175.2,182.4,168.0,182.4,181.666666666667,0.0,1.0
2007-10-22,2.77,2.86,2.77,2.86,8200,166.2,171.6,166.2,171.6,136.666666666667,0.0,1.0
2007-10-23,2.89,2.89,2.7701,2.7701,3100,173.4,173.4,166.206,166.206,51.6666666666667,0.0,1.0
2007-10-24,2.89,2.9,2.77,2.83,8800,173.4,174.0,166.2,169.8,146.666666666667,0.0,1.0
2007-10-25,2.93,2.9443,2.7301,2.7301,2400,175.8,176.658,163.806,163.806,40,0.0,1.0
2007-10-26,2.55,3.5,2.5,2.94,269400,153.0,210.0,150.0,176.4,4490,0.0,1.0
2007-10-29,2.6,2.77,2.6,2.77,13200,156.0,166.2,156.0,166.2,220,0.0,1.0
2007-10-30,2.65,2.74,2.6,2.6,1600,159.0,164.4,156.0,156.0,26.6666666666667,0.0,1.0
2007-10-31,2.86,2.93,2.69,2.69,6400,171.6,175.8,161.4,161.4,106.666666666667,0.0,1.0
2007-11-01,2.86,2.86,2.8,2.86,4700,171.6,171.6,168.0,171.6,78.3333333333333,0.0,1.0
2007-11-02,2.8,2.92,2.78,2.92,4200,168.0,175.2,166.8,175.2,70,0.0,1.0
2007-11-05,2.88,2.88,2.82,2.85,6300,172.8,172.8,169.2,171.0,105,0.0,1.0
2007-11-06,2.66,2.81,2.647,2.81,21500,159.6,168.6,158.82,168.6,358.333333333333,0.0,1.0
2007-11-07,2.68,2.7001,2.68,2.7001,12700,160.8,162.006,160.8,162.006,211.666666666667,0.0,1.0
2007-11-08,2.52,2.6,2.5,2.6,20100,151.2,156.0,150.0,156.0,335,0.0,1.0
2007-11-09,2.65,2.65,2.52,2.6,9700,159.0,159.0,151.2,156.0,161.666666666667,0.0,1.0
2007-11-12,2.65,2.65,2.65,2.65,0,159.0,159.0,159.0,159.0,0,0.0,1.0
2007-11-13,2.15,2.74,2.06,2.52,92300,129.0,164.4,123.6,151.2,1538.33333333333,0.0,1.0
2007-11-14,2.2799,2.82,2.11,2.22,115000,136.794,169.2,126.6,133.2,1916.66666666667,0.0,1.0
2007-11-15,2.37,2.4,2.26,2.34,9900,142.2,144.0,135.6,140.4,165,0.0,1.0
2007-11-16,2.3101,2.45,2.3001,2.3001,4400,138.606,147.0,138.006,138.006,73.3333333333333,0.0,1.0
2007-11-19,2.3,2.37,2.22,2.35,6200,138.0,142.2,133.2,141.0,103.333333333333,0.0,1.0
2007-11-20,2.35,2.45,2.2801,2.44,10900,141.0,147.0,136.806,146.4,181.666666666667,0.0,1.0
2007-11-21,2.64,2.64,2.35,2.45,13900,158.4,158.4,141.0,147.0,231.666666666667,0.0,1.0
2007-11-23,2.49,2.55,2.49,2.49,3400,149.4,153.0,149.4,149.4,56.6666666666667,0.0,1.0
2007-11-26,2.4999,2.63,2.4,2.63,19000,149.994,157.8,144.0,157.8,316.666666666667,0.0,1.0
2007-11-27,2.32,2.54,2.32,2.44,11000,139.2,152.4,139.2,146.4,183.333333333333,0.0,1.0
2007-11-28,2.11,2.33,2.1,2.33,23600,126.6,139.8,126.0,139.8,393.333333333333,0.0,1.0
2007-11-29,2.23,2.41,2.23,2.36,2400,133.8,144.6,133.8,141.6,40,0.0,1.0
2007-11-30,2.38,2.42,2.2712,2.3,6100,142.8,145.2,136.272,138.0,101.666666666667,0.0,1.0
2007-12-03,2.2001,2.36,2.2,2.36,23100,132.006,141.6,132.0,141.6,385,0.0,1.0
2007-12-04,2.16,2.27,2.16,2.25,17700,129.6,136.2,129.6,135.0,295,0.0,1.0
2007-12-05,2.16,2.2599,2.16,2.23,9200,129.6,135.594,129.6,133.8,153.333333333333,0.0,1.0
2007-12-06,2.15,2.23,2.15,2.15,9000,129.0,133.8,129.0,129.0,150,0.0,1.0
2007-12-07,2.366,2.38,2.13,2.13,34700,141.96,142.8,127.8,127.8,578.333333333333,0.0,1.0
2007-12-10,2.75,2.89,2.54,2.57,88100,165.0,173.4,152.4,154.2,1468.33333333333,0.0,1.0
2007-12-11,2.98,3.3253,2.88,2.88,37700,178.8,199.518,172.8,172.8,628.333333333333,0.0,1.0
2007-12-12,3.024,3.15,2.8801,3.0,30300,181.44,189.0,172.806,180.0,505,0.0,1.0
2007-12-13,3.0,3.02,2.97,3.0,33900,180.0,181.2,178.2,180.0,565,0.0,1.0
2007-12-14,3.1799,3.3,2.98,3.09,14900,190.794,198.0,178.8,185.4,248.333333333333,0.0,1.0
2007-12-17,3.28,3.46,3.09,3.09,47600,196.8,207.6,185.4,185.4,793.333333333333,0.0,1.0
2007-12-18,3.26,3.52,3.2,3.46,62500,195.6,211.2,192.0,207.6,1041.66666666667,0.0,1.0
2007-12-19,3.01,3.3,3.01,3.3,17600,180.6,198.0,180.6,198.0,293.333333333333,0.0,1.0
2007-12-20,3.55,3.69,3.4701,3.6,67900,213.0,221.4,208.206,216.0,1131.66666666667,0.0,1.0
2007-12-21,4.0001,4.05,3.55,3.6,77800,240.005999999999,242.999999999999,213.0,216.0,1296.66666666667,0.0,1.0
2007-12-24,3.92,4.05,3.92,4.05,39700,235.2,242.999999999999,235.2,242.999999999999,661.666666666667,0.0,1.0
2007-12-26,3.9,4.05,3.81,4.03,28000,234.0,242.999999999999,228.6,241.8,466.666666666667,0.0,1.0
2007-12-27,3.97,4.04,3.83,3.93,10200,238.2,242.399999999999,229.8,235.8,170,0.0,1.0
2007-12-28,3.92,3.99,3.9,3.9,7100,235.2,239.4,234.0,234.0,118.333333333333,0.0,1.0
2007-12-31,4.0,4.0,3.5,3.94,54400,240.0,240.0,210.0,236.399999999999,906.666666666667,0.0,1.0
2008-01-02,4.14,4.17,4.0,4.0,65700,248.399999999999,250.199999999999,240.0,240.0,1095,0.0,1.0
2008-01-03,4.01,4.15,3.96,4.02,22500,240.599999999999,249.0,237.6,241.199999999999,375.000000000002,0.0,1.0
2008-01-04,4.0,4.0,3.96,3.9899,9500,240.0,240.0,237.6,239.393999999999,158.333333333333,0.0,1.0
2008-01-07,3.83,3.9999,3.6601,3.9601,26000,229.8,239.993999999999,219.606,237.606,433.333333333333,0.0,1.0
2008-01-08,4.0101,4.0799,3.81,3.81,15300,240.606,244.793999999999,228.6,228.6,255,0.0,1.0
2008-01-09,4.17,4.17,3.8701,3.8701,13400,250.199999999999,250.199999999999,232.206,232.206,223.333333333334,0.0,1.0
2008-01-10,4.55,4.55,3.91,4.17,38700,272.999999999999,272.999999999999,234.6,250.199999999999,645.000000000002,0.0,1.0
2008-01-11,4.65,4.65,4.31,4.49,42800,278.999999999999,278.999999999999,258.599999999999,269.399999999999,713.333333333336,0.0,1.0
2008-01-14,4.26,4.9,3.62,4.65,167600,255.599999999999,293.999999999999,217.2,278.999999999999,2793.33333333334,0.0,1.0
2008-01-15,4.06,4.14,4.03,4.14,6900,243.599999999999,248.399999999999,241.8,248.399999999999,115,0.0,1.0
2008-01-16,4.19,4.19,3.9801,4.05,6300,251.399999999999,251.399999999999,238.806,242.999999999999,105,0.0,1.0
2008-01-17,4.5,4.65,4.2,4.49,20300,269.999999999999,278.999999999999,251.999999999999,269.399999999999,338.333333333335,0.0,1.0
2008-01-18,4.4899,4.52,4.2501,4.5,11300,269.393999999999,271.199999999999,255.005999999999,269.999999999999,188.333333333334,0.0,1.0
2008-01-22,4.0601,4.25,3.85,4.25,28800,243.606,254.999999999999,231.0,254.999999999999,480,0.0,1.0
2008-01-23,3.67,4.2,3.25,4.2,41300,220.2,251.999999999999,195.0,251.999999999999,688.333333333333,0.0,1.0
2008-01-24,3.86,4.0,3.61,3.61,25500,231.6,240.0,216.6,216.6,425,0.0,1.0
2008-01-25,4.0899,4.16,4.0,4.14,13900,245.393999999999,249.599999999999,240.0,248.399999999999,231.666666666668,0.0,1.0
2008-01-28,4.18,4.18,3.95,4.08,12000,250.799999999999,250.799999999999,237.0,244.799999999999,200.000000000001,0.0,1.0
2008-01-29,4.1199,4.16,3.9501,4.12,11900,247.194,249.599999999999,237.006,247.2,198.333333333333,0.0,1.0
2008-01-30,4.09,4.09,4.05,4.0501,5200,245.399999999999,245.399999999999,242.999999999999,243.005999999999,86.666666666667,0.0,1.0
2008-01-31,3.8,4.04,3.8,4.04,16500,228.0,242.399999999999,228.0,242.399999999999,275,0.0,1.0
2008-02-01,3.8,4.15,3.8,3.85,36900,228.0,249.0,228.0,231.0,615,0.0,1.0
2008-02-04,3.9099,3.9099,3.6501,3.8,4200,234.594,234.594,219.006,228.0,70,0.0,1.0
2008-02-05,3.97,4.16,3.6501,3.9,14900,238.2,249.599999999999,219.006,234.0,248.333333333333,0.0,1.0
2008-02-06,4.11,4.11,3.9001,4.11,2600,246.6,246.6,234.006,246.6,43.3333333333333,0.0,1.0
2008-02-07,3.88,4.0,3.7801,4.0,2300,232.799999999999,240.0,226.806,240.0,38.3333333333335,0.0,1.0
2008-02-08,3.99,3.99,3.66,3.66,9100,239.4,239.4,219.6,219.6,151.666666666667,0.0,1.0
2008-02-11,4.0,4.04,3.7,4.04,12500,240.0,242.399999999999,222.0,242.399999999999,208.333333333333,0.0,1.0
2008-02-12,3.8799,3.9,3.85,3.86,6800,232.794,234.0,231.0,231.6,113.333333333333,0.0,1.0
2008-02-13,3.99,4.0,3.8601,3.88,6100,239.4,240.0,231.606,232.799999999999,101.666666666667,0.0,1.0
2008-02-14,4.0,4.01,3.9,3.91,14700,240.0,240.599999999999,234.0,234.6,245,0.0,1.0
2008-02-15,3.88,3.88,3.85,3.85,2500,232.799999999999,232.799999999999,231.0,231.0,41.6666666666668,0.0,1.0
2008-02-19,4.05,4.05,3.85,4.04,9100,242.999999999999,242.999999999999,231.0,242.399999999999,151.666666666667,0.0,1.0
2008-02-20,4.0,4.18,3.95,4.18,13300,240.0,250.799999999999,237.0,250.799999999999,221.666666666667,0.0,1.0
2008-02-21,4.02,4.02,3.93,4.0,8900,241.199999999999,241.199999999999,235.8,240.0,148.333333333334,0.0,1.0
2008-02-22,4.1,4.1399,3.85,3.85,26000,245.999999999999,248.393999999999,231.0,231.0,433.333333333335,0.0,1.0
2008-02-25,4.1,4.1,4.1,4.1,0,245.999999999999,245.999999999999,245.999999999999,245.999999999999,0,0.0,1.0
2008-02-26,5.59,6.73,5.26,5.84,1720500,335.399999999999,403.799999999999,315.599999999999,350.399999999999,28675.0000000001,0.0,1.0
2008-02-27,4.65,5.29,4.3,5.29,321600,278.999999999999,317.399999999999,257.999999999999,317.399999999999,5360.00000000002,0.0,1.0
2008-02-28,4.44,4.56,4.14,4.56,80300,266.399999999999,273.599999999999,248.399999999999,273.599999999999,1338.33333333334,0.0,1.0
2008-02-29,4.51,4.85,4.4,4.44,63900,270.599999999999,290.999999999999,263.999999999999,266.399999999999,1065,0.0,1.0
2008-03-03,4.26,4.75,4.25,4.57,53800,255.599999999999,284.999999999999,254.999999999999,274.199999999999,896.66666666667,0.0,1.0
2008-03-04,4.91,5.28,4.25,4.25,396900,294.599999999999,316.799999999999,254.999999999999,254.999999999999,6615.00000000002,0.0,1.0
2008-03-05,4.85,5.06,4.71,5.04,73700,290.999999999999,303.599999999999,282.599999999999,302.399999999999,1228.33333333334,0.0,1.0
2008-03-06,5.0,5.03,4.9,4.99,44100,299.999999999999,301.799999999999,293.999999999999,299.399999999999,735.000000000002,0.0,1.0
2008-03-07,4.64,5.0,4.55,5.0,43200,278.399999999999,299.999999999999,272.999999999999,299.999999999999,720.000000000003,0.0,1.0
2008-03-10,4.3399,4.65,4.23,4.65,43900,260.393999999999,278.999999999999,253.799999999999,278.999999999999,731.66666666667,0.0,1.0
2008-03-11,4.4101,4.46,3.98,4.46,67900,264.605999999999,267.599999999999,238.799999999999,267.599999999999,1131.66666666667,0.0,1.0
2008-03-12,4.3299,4.33,4.15,4.2001,18400,259.793999999999,259.799999999999,249.0,252.005999999999,306.666666666668,0.0,1.0
2008-03-13,4.3,4.33,4.2,4.33,9300,257.999999999999,259.799999999999,251.999999999999,259.799999999999,155.000000000001,0.0,1.0
2008-03-14,4.63,4.65,4.1101,4.45,35700,277.799999999999,278.999999999999,246.605999999999,266.999999999999,595.000000000002,0.0,1.0
2008-03-17,4.4101,4.64,4.32,4.32,17700,264.605999999999,278.399999999999,259.199999999999,259.199999999999,295.000000000001,0.0,1.0
2008-03-18,4.55,4.65,4.33,4.6499,34600,272.999999999999,278.999999999999,259.799999999999,278.993999999999,576.666666666669,0.0,1.0
2008-03-19,4.3601,4.62,4.36,4.62,7400,261.605999999999,277.199999999999,261.599999999999,277.199999999999,123.333333333334,0.0,1.0
2008-03-20,4.6001,4.65,4.42,4.4899,14400,276.005999999999,278.999999999999,265.199999999999,269.393999999999,240.000000000001,0.0,1.0
2008-03-24,4.49,4.6,4.4,4.6,11400,269.399999999999,275.999999999999,263.999999999999,275.999999999999,190.000000000001,0.0,1.0
2008-03-25,4.5699,4.5699,4.4,4.5,11300,274.193999999999,274.193999999999,263.999999999999,269.999999999999,188.333333333334,0.0,1.0
2008-03-26,4.65,4.65,4.55,4.6,13700,278.999999999999,278.999999999999,272.999999999999,275.999999999999,228.333333333334,0.0,1.0
2008-03-27,4.66,4.69,4.54,4.69,8300,279.599999999999,281.399999999999,272.399999999999,281.399999999999,138.333333333334,0.0,1.0
2008-03-28,4.58,4.69,4.55,4.69,12400,274.799999999999,281.399999999999,272.999999999999,281.399999999999,206.666666666667,0.0,1.0
2008-03-31,4.4,4.75,4.3136,4.75,17200,263.999999999999,284.999999999999,258.815999999999,284.999999999999,286.666666666668,0.0,1.0
2008-04-01,4.41,4.45,4.4,4.41,9200,264.599999999999,266.999999999999,263.999999999999,264.599999999999,153.333333333334,0.0,1.0
2008-04-02,4.21,4.42,4.1301,4.4,23900,252.599999999999,265.199999999999,247.805999999999,263.999999999999,398.333333333335,0.0,1.0
2008-04-03,4.23,4.3,4.19,4.19,5800,253.799999999999,257.999999999999,251.399999999999,251.399999999999,96.6666666666671,0.0,1.0
2008-04-04,3.8999,4.24,3.81,4.21,34000,233.994,254.399999999999,228.6,252.599999999999,566.666666666667,0.0,1.0
2008-04-07,4.15,4.23,3.98,4.05,14900,249.0,253.799999999999,238.799999999999,242.999999999999,248.333333333333,0.0,1.0
2008-04-08,4.16,4.17,4.126,4.126,5700,249.599999999999,250.199999999999,247.56,247.56,95.0000000000004,0.0,1.0
2008-04-09,4.2,4.2,4.05,4.05,4500,251.999999999999,251.999999999999,242.999999999999,242.999999999999,75.0000000000003,0.0,1.0
2008-04-10,4.22,4.4,4.19,4.25,11400,253.199999999999,263.999999999999,251.399999999999,254.999999999999,190.000000000001,0.0,1.0
2008-04-11,4.2499,4.25,4.1,4.24,5400,254.993999999999,254.999999999999,245.999999999999,254.399999999999,90.0000000000004,0.0,1.0
2008-04-14,4.21,4.21,4.11,4.2,10100,252.599999999999,252.599999999999,246.6,251.999999999999,168.333333333334,0.0,1.0
2008-04-15,4.19,4.26,4.19,4.25,11500,251.399999999999,255.599999999999,251.399999999999,254.999999999999,191.666666666667,0.0,1.0
2008-04-16,4.2,4.2113,4.1701,4.2,2900,251.999999999999,252.677999999999,250.205999999999,251.999999999999,48.3333333333335,0.0,1.0
2008-04-17,4.26,4.26,4.1,4.1,5700,255.599999999999,255.599999999999,245.999999999999,245.999999999999,95.0000000000004,0.0,1.0
2008-04-18,4.27,4.27,4.1,4.1,10700,256.199999999999,256.199999999999,245.999999999999,245.999999999999,178.333333333334,0.0,1.0
2008-04-21,4.29,4.29,4.06,4.06,6400,257.399999999999,257.399999999999,243.599999999999,243.599999999999,106.666666666667,0.0,1.0
2008-04-22,4.15,4.21,4.0901,4.21,13100,249.0,252.599999999999,245.405999999999,252.599999999999,218.333333333333,0.0,1.0
2008-04-23,4.12,4.12,4.12,4.12,100,247.2,247.2,247.2,247.2,1.66666666666667,0.0,1.0
2008-04-24,4.2,4.36,4.15,4.15,6800,251.999999999999,261.599999999999,249.0,249.0,113.333333333334,0.0,1.0
2008-04-25,4.2001,4.2501,4.2,4.2,7500,252.005999999999,255.005999999999,251.999999999999,251.999999999999,125,0.0,1.0
2008-04-28,4.2,4.2,4.15,4.2,7000,251.999999999999,251.999999999999,249.0,251.999999999999,116.666666666667,0.0,1.0
2008-04-29,4.1501,4.2,4.1501,4.2,1400,249.005999999999,251.999999999999,249.005999999999,251.999999999999,23.3333333333334,0.0,1.0
2008-04-30,4.24,4.24,4.17,4.17,800,254.399999999999,254.399999999999,250.199999999999,250.199999999999,13.3333333333334,0.0,1.0
2008-05-01,4.28,4.28,4.17,4.24,4700,256.799999999999,256.799999999999,250.199999999999,254.399999999999,78.3333333333336,0.0,1.0
2008-05-02,4.28,4.29,4.18,4.28,7400,256.799999999999,257.399999999999,250.799999999999,256.799999999999,123.333333333334,0.0,1.0
2008-05-05,4.29,4.29,4.2,4.2,5200,257.399999999999,257.399999999999,251.999999999999,251.999999999999,86.666666666667,0.0,1.0
2008-05-06,4.36,4.39,4.2899,4.29,16000,261.599999999999,263.399999999999,257.393999999999,257.399999999999,266.666666666668,0.0,1.0
2008-05-07,4.28,4.36,4.2175,4.36,6500,256.799999999999,261.599999999999,253.049999999999,261.599999999999,108.333333333334,0.0,1.0
2008-05-08,4.25,4.38,4.2,4.38,6900,254.999999999999,262.799999999999,251.999999999999,262.799999999999,115,0.0,1.0
2008-05-09,4.19,4.25,4.17,4.2,5200,251.399999999999,254.999999999999,250.199999999999,251.999999999999,86.666666666667,0.0,1.0
2008-05-12,4.24,4.24,4.1563,4.18,12100,254.399999999999,254.399999999999,249.377999999999,250.799999999999,201.666666666667,0.0,1.0
2008-05-13,4.29,4.39,4.1,4.21,12000,257.399999999999,263.399999999999,245.999999999999,252.599999999999,200.000000000001,0.0,1.0
2008-05-14,4.3,4.4,4.22,4.35,15200,257.999999999999,263.999999999999,253.199999999999,260.999999999999,253.333333333334,0.0,1.0
2008-05-15,4.25,4.32,4.17,4.21,2800,254.999999999999,259.199999999999,250.199999999999,252.599999999999,46.6666666666668,0.0,1.0
2008-05-16,4.16,4.2401,4.0,4.24,8300,249.599999999999,254.405999999999,240.0,254.399999999999,138.333333333334,0.0,1.0
2008-05-19,3.84,4.11,3.83,4.11,24800,230.4,246.6,229.8,246.6,413.333333333333,0.0,1.0
2008-05-20,3.98,3.98,3.97,3.97,3400,238.799999999999,238.799999999999,238.2,238.2,56.6666666666669,0.0,1.0
2008-05-21,4.08,4.08,3.9,3.97,14500,244.799999999999,244.799999999999,234.0,238.2,241.666666666668,0.0,1.0
2008-05-22,4.0,4.05,3.9,3.92,17100,240.0,242.999999999999,234.0,235.2,285,0.0,1.0
2008-05-23,4.16,4.17,3.9901,4.17,4900,249.599999999999,250.199999999999,239.405999999999,250.199999999999,81.666666666667,0.0,1.0
2008-05-27,4.0,4.07,4.0,4.01,3000,240.0,244.2,240.0,240.599999999999,50,0.0,1.0
2008-05-28,4.1,4.1,3.95,4.0,2900,245.999999999999,245.999999999999,237.0,240.0,48.3333333333335,0.0,1.0
2008-05-29,4.0001,4.09,4.0,4.09,4700,240.005999999999,245.399999999999,240.0,245.399999999999,78.3333333333337,0.0,1.0
2008-05-30,4.0,4.09,3.9,4.0,6100,240.0,245.399999999999,234.0,240.0,101.666666666667,0.0,1.0
2008-06-02,4.0,4.0001,3.9,4.0,9700,240.0,240.005999999999,234.0,240.0,161.666666666667,0.0,1.0
2008-06-03,4.0799,4.0899,4.0,4.0,1600,244.793999999999,245.393999999999,240.0,240.0,26.6666666666668,0.0,1.0
2008-06-04,4.08,4.08,4.08,4.08,0,244.799999999999,244.799999999999,244.799999999999,244.799999999999,0,0.0,1.0
2008-06-05,4.09,4.09,3.98,4.01,9500,245.399999999999,245.399999999999,238.799999999999,240.599999999999,158.333333333334,0.0,1.0
2008-06-06,3.85,3.98,3.85,3.96,10300,231.0,238.799999999999,231.0,237.6,171.666666666667,0.0,1.0
2008-06-09,3.75,4.03,3.6,4.03,25100,225.0,241.8,216.0,241.8,418.333333333333,0.0,1.0
2008-06-10,3.61,3.98,3.6,3.68,13900,216.6,238.799999999999,216.0,220.8,231.666666666667,0.0,1.0
2008-06-11,3.6,3.62,3.6,3.6,5400,216.0,217.2,216.0,216.0,90,0.0,1.0
2008-06-12,3.7,3.7,3.7,3.7,700,222.0,222.0,222.0,222.0,11.6666666666667,0.0,1.0
2008-06-13,3.59,3.7001,3.59,3.7,3300,215.4,222.006,215.4,222.0,55,0.0,1.0
2008-06-16,3.805,3.88,3.68,3.68,24800,228.3,232.799999999999,220.8,220.8,413.333333333333,0.0,1.0
2008-06-17,3.9135,3.9999,3.85,3.86,6100,234.81,239.993999999999,231.0,231.6,101.666666666667,0.0,1.0
2008-06-18,3.9601,3.9601,3.9,3.9,8900,237.606,237.606,234.0,234.0,148.333333333333,0.0,1.0
2008-06-19,3.95,3.95,3.63,3.63,900,237.0,237.0,217.8,217.8,15,0.0,1.0
2008-06-20,3.67,3.89,3.57,3.57,6600,220.2,233.4,214.2,214.2,110,0.0,1.0
2008-06-23,3.75,3.7799,3.59,3.59,19300,225.0,226.794,215.4,215.4,321.666666666667,0.0,1.0
2008-06-24,3.75,3.9,3.75,3.75,8300,225.0,234.0,225.0,225.0,138.333333333333,0.0,1.0
2008-06-25,3.66,3.7401,3.65,3.73,10200,219.6,224.406,219.0,223.8,170,0.0,1.0
2008-06-26,3.7,3.75,3.65,3.65,11100,222.0,225.0,219.0,219.0,185,0.0,1.0
2008-06-27,3.75,3.76,3.61,3.61,16500,225.0,225.6,216.6,216.6,275,0.0,1.0
2008-06-30,3.73,3.76,3.56,3.56,12700,223.8,225.6,213.6,213.6,211.666666666667,0.0,1.0
2008-07-01,3.6501,3.6801,3.65,3.65,12400,219.006,220.806,219.0,219.0,206.666666666667,0.0,1.0
2008-07-02,3.35,3.66,3.2,3.66,44500,201.0,219.6,192.0,219.6,741.666666666667,0.0,1.0
2008-07-03,3.5101,3.59,3.3,3.3,18900,210.606,215.4,198.0,198.0,315,0.0,1.0
2008-07-07,3.68,3.7,3.45,3.46,8500,220.8,222.0,207.0,207.6,141.666666666667,0.0,1.0
2008-07-08,3.6499,3.68,3.49,3.68,18300,218.994,220.8,209.4,220.8,305,0.0,1.0
2008-07-09,3.7499,3.7699,3.6,3.6,24400,224.994,226.194,216.0,216.0,406.666666666667,0.0,1.0
2008-07-10,3.6,3.77,3.59,3.7,19000,216.0,226.2,215.4,222.0,316.666666666667,0.0,1.0
2008-07-11,4.15,4.22,3.6001,3.78,70500,249.0,253.199999999999,216.006,226.8,1175,0.0,1.0
2008-07-14,4.05,4.16,4.01,4.01,5300,242.999999999999,249.599999999999,240.599999999999,240.599999999999,88.3333333333337,0.0,1.0
2008-07-15,4.18,4.18,4.06,4.06,21900,250.799999999999,250.799999999999,243.599999999999,243.599999999999,365.000000000001,0.0,1.0
2008-07-16,4.27,4.27,4.139,4.18,11800,256.199999999999,256.199999999999,248.339999999999,250.799999999999,196.666666666667,0.0,1.0
2008-07-17,4.43,4.44,4.25,4.35,25600,265.799999999999,266.399999999999,254.999999999999,260.999999999999,426.666666666668,0.0,1.0
2008-07-18,4.6,4.6,4.44,4.44,8300,275.999999999999,275.999999999999,266.399999999999,266.399999999999,138.333333333334,0.0,1.0
2008-07-21,4.77,4.79,4.5,4.6,24800,286.199999999999,287.399999999999,269.999999999999,275.999999999999,413.333333333335,0.0,1.0
2008-07-22,5.06,5.7,4.52,4.75,106800,303.599999999999,341.999999999999,271.199999999999,284.999999999999,1780.00000000001,0.0,1.0
2008-07-23,4.85,5.0,4.75,4.91,38800,290.999999999999,299.999999999999,284.999999999999,294.599999999999,646.666666666669,0.0,1.0
2008-07-24,4.6,4.753,4.6,4.68,10400,275.999999999999,285.179999999999,275.999999999999,280.799999999999,173.333333333334,0.0,1.0
2008-07-25,4.5928,4.74,4.5928,4.72,36700,275.567999999999,284.399999999999,275.567999999999,283.199999999999,611.666666666669,0.0,1.0
2008-07-28,4.42,4.6,4.42,4.53,11600,265.199999999999,275.999999999999,265.199999999999,271.799999999999,193.333333333334,0.0,1.0
2008-07-29,4.75,4.75,4.3687,4.4,44900,284.999999999999,284.999999999999,262.121999999999,263.999999999999,748.333333333336,0.0,1.0
2008-07-30,4.7,4.8302,4.54,4.8,22000,281.999999999999,289.811999999999,272.399999999999,287.999999999999,366.666666666668,0.0,1.0
2008-07-31,4.32,4.79,4.25,4.7,44300,259.199999999999,287.399999999999,254.999999999999,281.999999999999,738.333333333336,0.0,1.0
2008-08-01,4.44,4.7127,4.36,4.38,20500,266.399999999999,282.761999999999,261.599999999999,262.799999999999,341.666666666668,0.0,1.0
2008-08-04,4.44,4.7197,4.44,4.69,3400,266.399999999999,283.181999999999,266.399999999999,281.399999999999,56.6666666666669,0.0,1.0
2008-08-05,4.28,4.45,4.27,4.45,9300,256.799999999999,266.999999999999,256.199999999999,266.999999999999,155.000000000001,0.0,1.0
2008-08-06,3.91,4.2,3.9,4.16,21700,234.6,251.999999999999,234.0,249.599999999999,361.666666666667,0.0,1.0
2008-08-07,4.09,4.1,3.81,3.81,10500,245.399999999999,245.999999999999,228.6,228.6,175.000000000001,0.0,1.0
2008-08-08,4.06,4.22,4.0,4.22,16600,243.599999999999,253.199999999999,240.0,253.199999999999,276.666666666668,0.0,1.0
2008-08-11,4.0,4.3,3.91,4.07,18000,240.0,257.999999999999,234.6,244.2,300,0.0,1.0
2008-08-12,4.13,4.13,3.86,4.11,6400,247.799999999999,247.799999999999,231.6,246.6,106.666666666667,0.0,1.0
2008-08-13,4.0,4.0501,4.0,4.04,4900,240.0,243.005999999999,240.0,242.399999999999,81.6666666666667,0.0,1.0
2008-08-14,4.04,4.06,4.04,4.04,12600,242.399999999999,243.599999999999,242.399999999999,242.399999999999,210.000000000001,0.0,1.0
2008-08-15,4.04,4.2,4.03,4.0401,26100,242.399999999999,251.999999999999,241.8,242.405999999999,435.000000000002,0.0,1.0
2008-08-18,4.23,4.23,4.01,4.04,7400,253.799999999999,253.799999999999,240.599999999999,242.399999999999,123.333333333334,0.0,1.0
2008-08-19,4.15,4.21,4.018,4.21,27300,249.0,252.599999999999,241.08,252.599999999999,455,0.0,1.0
2008-08-20,4.16,4.28,4.064,4.12,9000,249.599999999999,256.799999999999,243.839999999999,247.2,150.000000000001,0.0,1.0
2008-08-21,4.0601,4.1101,4.06,4.11,7000,243.606,246.605999999999,243.599999999999,246.6,116.666666666667,0.0,1.0
2008-08-22,4.05,4.2,4.05,4.051,7200,242.999999999999,251.999999999999,242.999999999999,243.06,120,0.0,1.0
2008-08-25,4.0,4.16,4.0,4.16,9300,240.0,249.599999999999,240.0,249.599999999999,155,0.0,1.0
2008-08-26,4.055,4.055,4.0,4.05,13500,243.299999999999,243.299999999999,240.0,242.999999999999,225.000000000001,0.0,1.0
2008-08-27,4.0,4.01,3.9,4.01,27500,240.0,240.599999999999,234.0,240.599999999999,458.333333333333,0.0,1.0
2008-08-28,3.894,3.95,3.81,3.95,4300,233.64,237.0,228.6,237.0,71.6666666666667,0.0,1.0
2008-08-29,3.85,3.8901,3.8201,3.85,9400,231.0,233.406,229.206,231.0,156.666666666667,0.0,1.0
2008-09-02,3.65,3.8,3.6,3.8,20900,219.0,228.0,216.0,228.0,348.333333333333,0.0,1.0
2008-09-03,3.65,3.65,3.6,3.61,11900,219.0,219.0,216.0,216.6,198.333333333333,0.0,1.0
2008-09-04,3.52,3.7899,3.5,3.66,18200,211.2,227.394,210.0,219.6,303.333333333333,0.0,1.0
2008-09-05,3.7999,3.7999,3.55,3.55,6100,227.994,227.994,213.0,213.0,101.666666666667,0.0,1.0
2008-09-08,3.6,3.81,3.6,3.8,3900,216.0,228.6,216.0,228.0,65,0.0,1.0
2008-09-09,3.82,3.92,3.68,3.73,30100,229.2,235.2,220.8,223.8,501.666666666667,0.0,1.0
2008-09-10,3.8799,3.9,3.76,3.9,2900,232.794,234.0,225.6,234.0,48.3333333333333,0.0,1.0
2008-09-11,3.5,3.7799,3.5,3.76,11300,210.0,226.794,210.0,225.6,188.333333333333,0.0,1.0
2008-09-12,3.9,3.9,3.62,3.62,12700,234.0,234.0,217.2,217.2,211.666666666667,0.0,1.0
2008-09-15,3.81,3.96,3.57,3.571,13600,228.6,237.6,214.2,214.26,226.666666666667,0.0,1.0
2008-09-16,3.6901,3.86,3.6,3.6,11300,221.406,231.6,216.0,216.0,188.333333333333,0.0,1.0
2008-09-17,3.59,3.8,3.5601,3.75,8100,215.4,228.0,213.606,225.0,135,0.0,1.0
2008-09-18,3.48,3.56,3.3,3.56,19500,208.8,213.6,198.0,213.6,325,0.0,1.0
2008-09-19,3.99,3.99,3.58,3.63,17100,239.4,239.4,214.8,217.8,285,0.0,1.0
2008-09-22,3.82,4.0,3.7,3.77,12200,229.2,240.0,222.0,226.2,203.333333333333,0.0,1.0
2008-09-23,3.8999,3.9199,3.82,3.8501,24000,233.994,235.194,229.2,231.006,400,0.0,1.0
2008-09-24,3.93,3.9499,3.85,3.87,10000,235.8,236.994,231.0,232.2,166.666666666667,0.0,1.0
2008-09-25,3.9299,3.9299,3.79,3.8349,6300,235.793999999999,235.793999999999,227.4,230.094,105,0.0,1.0
2008-09-26,3.8001,3.8001,3.75,3.75,8600,228.006,228.006,225.0,225.0,143.333333333333,0.0,1.0
2008-09-29,3.62,3.75,3.62,3.75,5300,217.2,225.0,217.2,225.0,88.3333333333333,0.0,1.0
2008-09-30,3.5001,3.62,3.49,3.62,1400,210.006,217.2,209.4,217.2,23.3333333333333,0.0,1.0
2008-10-01,3.416,3.5001,3.29,3.5001,7300,204.96,210.006,197.4,210.006,121.666666666667,0.0,1.0
2008-10-02,3.4,3.45,3.4,3.4,2900,204.0,207.0,204.0,204.0,48.3333333333333,0.0,1.0
2008-10-03,3.49,3.5,3.41,3.41,7300,209.4,210.0,204.6,204.6,121.666666666667,0.0,1.0
2008-10-06,3.26,3.31,2.9,3.17,27600,195.6,198.6,174.0,190.2,460,0.0,1.0
2008-10-07,3.49,3.49,3.2,3.2,1200,209.4,209.4,192.0,192.0,20,0.0,1.0
2008-10-08,3.1709,3.23,2.908,3.23,29000,190.254,193.8,174.48,193.8,483.333333333333,0.0,1.0
2008-10-09,2.8,3.1001,2.61,3.1,24600,168.0,186.006,156.6,186.0,410,0.0,1.0
2008-10-10,2.44,2.62,2.15,2.62,31600,146.4,157.2,129.0,157.2,526.666666666667,0.0,1.0
2008-10-13,2.7199,2.7348,2.3,2.4,13300,163.194,164.088,138.0,144.0,221.666666666667,0.0,1.0
2008-10-14,2.7001,2.8,2.7001,2.73,5800,162.006,168.0,162.006,163.8,96.6666666666667,0.0,1.0
2008-10-15,2.955,2.955,2.955,2.955,300,177.3,177.3,177.3,177.3,5,0.0,1.0
2008-10-16,2.8,2.9499,2.15,2.61,37500,168.0,176.994,129.0,156.6,625,0.0,1.0
2008-10-17,2.4,3.0,2.4,2.67,600,144.0,180.0,144.0,160.2,10,0.0,1.0
2008-10-20,2.61,2.98,2.55,2.98,2000,156.6,178.8,153.0,178.8,33.3333333333333,0.0,1.0
2008-10-21,2.57,2.57,2.57,2.57,100,154.2,154.2,154.2,154.2,1.66666666666667,0.0,1.0
2008-10-22,2.8899,2.8899,2.5,2.64,1900,173.394,173.394,150.0,158.4,31.6666666666667,0.0,1.0
2008-10-23,2.8999,2.929,2.4,2.41,2500,173.994,175.74,144.0,144.6,41.6666666666667,0.0,1.0
2008-10-24,2.88,2.9,2.4,2.89,6900,172.8,174.0,144.0,173.4,115,0.0,1.0
2008-10-27,2.2501,2.5301,2.2501,2.41,6800,135.006,151.806,135.006,144.6,113.333333333333,0.0,1.0
2008-10-28,2.12,2.7899,2.11,2.7899,9900,127.2,167.394,126.6,167.394,165,0.0,1.0
2008-10-29,2.31,2.36,2.31,2.36,600,138.6,141.6,138.6,141.6,10,0.0,1.0
2008-10-30,2.5001,2.55,2.5,2.5,1200,150.006,153.0,150.0,150.0,20,0.0,1.0
2008-10-31,2.174,2.5,2.174,2.5,2300,130.44,150.0,130.44,150.0,38.3333333333333,0.0,1.0
2008-11-03,2.45,2.75,2.45,2.45,5900,147.0,165.0,147.0,147.0,98.3333333333333,0.0,1.0
2008-11-04,2.8899,2.89,2.7399,2.78,4700,173.394,173.4,164.394,166.8,78.3333333333333,0.0,1.0
2008-11-05,3.25,3.25,2.8655,2.96,16200,195.0,195.0,171.93,177.6,270,0.0,1.0
2008-11-06,3.0,3.23,2.65,3.23,21900,180.0,193.8,159.0,193.8,365,0.0,1.0
2008-11-07,2.73,2.9,2.7,2.76,5600,163.8,174.0,162.0,165.6,93.3333333333333,0.0,1.0
2008-11-10,2.53,2.73,2.47,2.61,5700,151.8,163.8,148.2,156.6,95,0.0,1.0
2008-11-11,2.64,2.65,2.45,2.5,18100,158.4,159.0,147.0,150.0,301.666666666667,0.0,1.0
2008-11-12,2.64,2.65,2.45,2.65,8000,158.4,159.0,147.0,159.0,133.333333333333,0.0,1.0
2008-11-13,2.5,2.74,2.4,2.4,15100,150.0,164.4,144.0,144.0,251.666666666667,0.0,1.0
2008-11-14,2.56,2.56,2.42,2.45,5500,153.6,153.6,145.2,147.0,91.6666666666667,0.0,1.0
2008-11-17,2.47,2.63,2.41,2.63,7100,148.2,157.8,144.6,157.8,118.333333333333,0.0,1.0
2008-11-18,2.4001,2.4001,2.4,2.4,1100,144.006,144.006,144.0,144.0,18.3333333333333,0.0,1.0
2008-11-19,2.2,2.4,2.11,2.4,9000,132.0,144.0,126.6,144.0,150,0.0,1.0
2008-11-20,2.15,2.3,2.1,2.3,15200,129.0,138.0,126.0,138.0,253.333333333333,0.0,1.0
2008-11-21,1.9699,2.1,1.61,2.1,9200,118.194,126.0,96.5999999999998,126.0,153.333333333333,0.0,1.0
2008-11-24,1.68,1.8001,1.3,1.73,21700,100.8,108.006,77.9999999999998,103.8,361.666666666667,0.0,1.0
2008-11-25,1.72,2.0,1.61,1.65,6200,103.2,120.0,96.5999999999998,98.9999999999998,103.333333333333,0.0,1.0
2008-11-26,1.89,1.89,1.49,1.65,15100,113.4,113.4,89.3999999999998,98.9999999999998,251.666666666667,0.0,1.0
2008-11-28,1.96,2.0,1.958,1.99,1400,117.6,120.0,117.48,119.4,23.3333333333333,0.0,1.0
2008-12-01,1.95,2.24,1.68,2.24,13900,117.0,134.4,100.8,134.4,231.666666666667,0.0,1.0
2008-12-02,1.7801,1.7801,1.71,1.7692,4600,106.806,106.806,102.6,106.152,76.6666666666667,0.0,1.0
2008-12-03,1.9,2.21,1.83,2.0999,4000,114.0,132.6,109.8,125.994,66.6666666666667,0.0,1.0
2008-12-04,1.96,1.96,1.7,1.9,1100,117.6,117.6,102.0,114.0,18.3333333333333,0.0,1.0
2008-12-05,1.8136,1.9,1.8136,1.8999,2600,108.816,114.0,108.816,113.994,43.3333333333333,0.0,1.0
2008-12-08,1.9099,1.9099,1.8101,1.8101,300,114.594,114.594,108.606,108.606,5,0.0,1.0
2008-12-09,2.1355,2.14,1.9201,1.96,7400,128.13,128.4,115.206,117.6,123.333333333333,0.0,1.0
2008-12-10,2.1232,2.24,2.1232,2.2,3000,127.392,134.4,127.392,132.0,50,0.0,1.0
2008-12-11,2.226,2.23,1.91,2.1,3200,133.56,133.8,114.6,126.0,53.3333333333333,0.0,1.0
2008-12-12,2.004,2.004,2.004,2.004,1000,120.24,120.24,120.24,120.24,16.6666666666667,0.0,1.0
2008-12-15,2.0001,2.07,2.0,2.03,2500,120.006,124.2,120.0,121.8,41.6666666666667,0.0,1.0
2008-12-16,2.5401,2.94,2.0,2.0,15000,152.406,176.4,120.0,120.0,250,0.0,1.0
2008-12-17,2.4,2.7501,2.4,2.75,15700,144.0,165.006,144.0,165.0,261.666666666667,0.0,1.0
2008-12-18,2.3899,2.47,2.1,2.47,3800,143.394,148.2,126.0,148.2,63.3333333333333,0.0,1.0
2008-12-19,2.2299,2.3,2.15,2.3,3800,133.794,138.0,129.0,138.0,63.3333333333333,0.0,1.0
2008-12-22,2.0901,2.0901,2.0901,2.0901,100,125.406,125.406,125.406,125.406,1.66666666666667,0.0,1.0
2008-12-23,2.13,2.3272,2.01,2.05,6400,127.8,139.632,120.6,123.0,106.666666666667,0.0,1.0
2008-12-24,2.12,2.12,2.0,2.12,5800,127.2,127.2,120.0,127.2,96.6666666666667,0.0,1.0
2008-12-26,2.0818,2.2599,2.08,2.15,3300,124.908,135.594,124.8,129.0,55,0.0,1.0
2008-12-29,1.85,2.18,1.81,2.1,14200,111.0,130.8,108.6,126.0,236.666666666667,0.0,1.0
2008-12-30,1.63,2.18,1.5,1.83,14700,97.7999999999998,130.8,89.9999999999998,109.8,245.000000000001,0.0,1.0
2008-12-31,1.9,1.94,1.38,1.67,41900,114.0,116.4,82.7999999999998,100.2,698.333333333333,0.0,1.0
2009-01-02,2.3201,2.76,1.95,1.95,13100,139.206,165.6,117.0,117.0,218.333333333333,0.0,1.0
2009-01-05,2.24,2.24,2.2001,2.24,3600,134.4,134.4,132.006,134.4,60,0.0,1.0
2009-01-06,2.1901,2.24,2.19,2.24,5400,131.406,134.4,131.4,134.4,90,0.0,1.0
2009-01-07,2.24,2.24,2.19,2.19,1700,134.4,134.4,131.4,131.4,28.3333333333333,0.0,1.0
2009-01-08,2.74,2.7999,2.24,2.24,15900,164.4,167.994,134.4,134.4,265,0.0,1.0
2009-01-09,2.5601,3.11,2.4,2.4001,17400,153.606,186.6,144.0,144.006,290,0.0,1.0
2009-01-12,2.88,2.88,2.88,2.88,600,172.8,172.8,172.8,172.8,10,0.0,1.0
2009-01-13,2.45,2.53,2.45,2.53,6000,147.0,151.8,147.0,151.8,100,0.0,1.0
2009-01-14,2.25,2.3,2.15,2.24,3100,135.0,138.0,129.0,134.4,51.6666666666667,0.0,1.0
2009-01-15,2.03,2.0605,2.03,2.0401,1000,121.8,123.63,121.8,122.406,16.6666666666667,0.0,1.0
2009-01-16,2.25,2.2501,2.25,2.25,1800,135.0,135.006,135.0,135.0,30,0.0,1.0
2009-01-20,2.02,2.17,2.02,2.17,5000,121.2,130.2,121.2,130.2,83.3333333333333,0.0,1.0
2009-01-21,2.0,2.0101,2.0,2.0,3200,120.0,120.606,120.0,120.0,53.3333333333333,0.0,1.0
2009-01-22,2.0,2.0,2.0,2.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2009-01-23,2.1,2.1,2.1,2.1,1000,126.0,126.0,126.0,126.0,16.6666666666667,0.0,1.0
2009-01-26,2.1,2.1,2.1,2.1,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2009-01-27,2.36,2.442,2.25,2.25,2900,141.6,146.52,135.0,135.0,48.3333333333333,0.0,1.0
2009-01-28,2.31,2.31,2.15,2.15,800,138.6,138.6,129.0,129.0,13.3333333333333,0.0,1.0
2009-01-29,2.31,2.31,2.31,2.31,0,138.6,138.6,138.6,138.6,0,0.0,1.0
2009-01-30,2.2501,2.2501,2.2501,2.2501,200,135.006,135.006,135.006,135.006,3.33333333333333,0.0,1.0
2009-02-02,2.0,2.3,2.0,2.05,3400,120.0,138.0,120.0,123.0,56.6666666666667,0.0,1.0
2009-02-03,2.0,2.0,2.0,2.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2009-02-04,1.98,2.01,1.98,2.01,1400,118.8,120.6,118.8,120.6,23.3333333333333,0.0,1.0
2009-02-05,1.98,1.98,1.98,1.98,0,118.8,118.8,118.8,118.8,0,0.0,1.0
2009-02-06,2.29,2.36,1.99,1.99,4300,137.4,141.6,119.4,119.4,71.6666666666667,0.0,1.0
2009-02-09,2.04,2.0401,1.85,2.04,2000,122.4,122.406,111.0,122.4,33.3333333333333,0.0,1.0
2009-02-10,1.95,2.05,1.85,1.88,6800,117.0,123.0,111.0,112.8,113.333333333333,0.0,1.0
2009-02-11,2.1968,2.1968,1.75,1.75,2800,131.808,131.808,105.0,105.0,46.6666666666667,0.0,1.0
2009-02-12,2.2,2.2,2.2,2.2,0,132.0,132.0,132.0,132.0,0,0.0,1.0
2009-02-13,1.9999,2.0,1.9999,2.0,4000,119.994,120.0,119.994,120.0,66.6666666666667,0.0,1.0
2009-02-17,2.02,2.0401,2.02,2.0401,1700,121.2,122.406,121.2,122.406,28.3333333333333,0.0,1.0
2009-02-18,1.52,2.02,1.41,2.02,35000,91.1999999999998,121.2,84.5999999999998,121.2,583.333333333335,0.0,1.0
2009-02-19,1.37,1.6,1.37,1.52,41900,82.1999999999998,95.9999999999998,82.1999999999998,91.1999999999998,698.333333333335,0.0,1.0
2009-02-20,1.32,1.4799,1.3,1.4,32000,79.1999999999998,88.7939999999998,77.9999999999998,83.9999999999998,533.333333333335,0.0,1.0
2009-02-23,1.2,1.45,1.2,1.32,3000,71.9999999999998,86.9999999999998,71.9999999999998,79.1999999999998,50.0000000000001,0.0,1.0
2009-02-24,1.41,1.41,1.41,1.41,200,84.5999999999998,84.5999999999998,84.5999999999998,84.5999999999998,3.33333333333334,0.0,1.0
2009-02-25,1.41,1.41,1.31,1.31,200,84.5999999999998,84.5999999999998,78.5999999999998,78.5999999999998,3.33333333333334,0.0,1.0
2009-02-26,1.31,1.41,1.31,1.41,2000,78.5999999999998,84.5999999999998,78.5999999999998,84.5999999999998,33.3333333333334,0.0,1.0
2009-02-27,1.2,1.39,1.19,1.3,13300,71.9999999999998,83.3999999999998,71.3999999999998,77.9999999999998,221.666666666667,0.0,1.0
2009-03-02,1.2,1.2,1.2,1.2,200,71.9999999999998,71.9999999999998,71.9999999999998,71.9999999999998,3.33333333333334,0.0,1.0
2009-03-03,1.0999,1.1001,1.0999,1.1,3100,65.9939999999999,66.0059999999999,65.9939999999999,65.9999999999999,51.6666666666667,0.0,1.0
2009-03-04,1.0499,1.0631,1.01,1.06,2800,62.9939999999999,63.7859999999999,60.5999999999999,63.5999999999999,46.6666666666667,0.0,1.0
2009-03-05,1.04,1.052,1.0,1.01,9400,62.3999999999999,63.1199999999999,59.9999999999999,60.5999999999999,156.666666666667,0.0,1.0
2009-03-06,1.1,1.1,1.0,1.0,9600,65.9999999999999,65.9999999999999,59.9999999999999,59.9999999999999,160,0.0,1.0
2009-03-09,1.0,1.15,1.0,1.15,600,59.9999999999999,68.9999999999999,59.9999999999999,68.9999999999999,10,0.0,1.0
2009-03-10,1.0,1.0301,1.0,1.03,3800,59.9999999999999,61.8059999999999,59.9999999999999,61.7999999999999,63.3333333333334,0.0,1.0
2009-03-11,1.45,1.6,1.11,1.11,37600,86.9999999999998,95.9999999999998,66.5999999999999,66.5999999999999,626.666666666668,0.0,1.0
2009-03-12,1.49,1.65,1.45,1.55,24200,89.3999999999998,98.9999999999998,86.9999999999998,92.9999999999998,403.333333333334,0.0,1.0
2009-03-13,1.4099,1.5,1.25,1.5,3200,84.5939999999998,89.9999999999998,74.9999999999998,89.9999999999998,53.3333333333335,0.0,1.0
2009-03-16,1.4301,1.46,1.41,1.41,1100,85.8059999999998,87.5999999999998,84.5999999999998,84.5999999999998,18.3333333333334,0.0,1.0
2009-03-17,1.46,1.47,1.45,1.4501,2000,87.5999999999998,88.1999999999998,86.9999999999998,87.0059999999998,33.3333333333334,0.0,1.0
2009-03-18,1.4001,1.4001,1.4,1.4,2300,84.0059999999998,84.0059999999998,83.9999999999998,83.9999999999998,38.3333333333334,0.0,1.0
2009-03-19,1.4,1.45,1.4,1.4,2600,83.9999999999998,86.9999999999998,83.9999999999998,83.9999999999998,43.3333333333334,0.0,1.0
2009-03-20,1.45,1.45,1.3501,1.4,1900,86.9999999999998,86.9999999999998,81.0059999999998,83.9999999999998,31.6666666666667,0.0,1.0
2009-03-23,1.45,1.45,1.45,1.45,0,86.9999999999998,86.9999999999998,86.9999999999998,86.9999999999998,0,0.0,1.0
2009-03-24,1.45,1.46,1.45,1.46,2100,86.9999999999998,87.5999999999998,86.9999999999998,87.5999999999998,35.0000000000001,0.0,1.0
2009-03-25,1.44,1.44,1.44,1.44,600,86.3999999999998,86.3999999999998,86.3999999999998,86.3999999999998,10,0.0,1.0
2009-03-26,1.44,1.44,1.44,1.44,0,86.3999999999998,86.3999999999998,86.3999999999998,86.3999999999998,0,0.0,1.0
2009-03-27,1.44,1.44,1.44,1.44,0,86.3999999999998,86.3999999999998,86.3999999999998,86.3999999999998,0,0.0,1.0
2009-03-30,1.44,1.44,1.44,1.44,500,86.3999999999998,86.3999999999998,86.3999999999998,86.3999999999998,8.33333333333335,0.0,1.0
2009-03-31,1.3,1.39,1.3,1.34,9100,77.9999999999998,83.3999999999998,77.9999999999998,80.3999999999998,151.666666666667,0.0,1.0
2009-04-01,1.45,1.465,1.35,1.35,10700,86.9999999999998,87.8999999999998,80.9999999999998,80.9999999999998,178.333333333334,0.0,1.0
2009-04-02,1.4899,1.5,1.4,1.49,4100,89.3939999999998,89.9999999999998,83.9999999999998,89.3999999999998,68.3333333333335,0.0,1.0
2009-04-03,1.45,1.45,1.3301,1.45,2900,86.9999999999998,86.9999999999998,79.8059999999998,86.9999999999998,48.3333333333334,0.0,1.0
2009-04-06,1.5,1.55,1.44,1.44,2100,89.9999999999998,92.9999999999998,86.3999999999998,86.3999999999998,35.0000000000001,0.0,1.0
2009-04-07,1.5,1.5,1.5,1.5,0,89.9999999999998,89.9999999999998,89.9999999999998,89.9999999999998,0,0.0,1.0
2009-04-08,1.49,1.49,1.36,1.38,3100,89.3999999999998,89.3999999999998,81.5999999999998,82.7999999999998,51.6666666666668,0.0,1.0
2009-04-09,1.45,1.56,1.45,1.56,4800,86.9999999999998,93.5999999999998,86.9999999999998,93.5999999999998,80.0000000000002,0.0,1.0
2009-04-13,1.48,1.5,1.45,1.45,1100,88.7999999999998,89.9999999999998,86.9999999999998,86.9999999999998,18.3333333333334,0.0,1.0
2009-04-14,1.66,1.75,1.56,1.71,6700,99.5999999999998,105.0,93.5999999999998,102.6,111.666666666667,0.0,1.0
2009-04-15,1.5,1.7,1.5,1.7,18100,89.9999999999998,102.0,89.9999999999998,102.0,301.666666666667,0.0,1.0
2009-04-16,1.6,1.6,1.6,1.6,2500,95.9999999999998,95.9999999999998,95.9999999999998,95.9999999999998,41.6666666666667,0.0,1.0
2009-04-17,1.62,1.62,1.5801,1.5801,1000,97.1999999999998,97.1999999999998,94.8059999999998,94.8059999999998,16.6666666666667,0.0,1.0
2009-04-20,1.5,1.69,1.5,1.69,20800,89.9999999999998,101.4,89.9999999999998,101.4,346.666666666667,0.0,1.0
2009-04-21,1.51,1.6,1.5,1.59,6100,90.5999999999998,95.9999999999998,89.9999999999998,95.3999999999998,101.666666666667,0.0,1.0
2009-04-22,1.5,1.5,1.38,1.45,4000,89.9999999999998,89.9999999999998,82.7999999999998,86.9999999999998,66.6666666666668,0.0,1.0
2009-04-23,1.36,1.5001,1.36,1.5,3200,81.5999999999998,90.0059999999998,81.5999999999998,89.9999999999998,53.3333333333335,0.0,1.0
2009-04-24,1.4499,1.45,1.4499,1.4499,400,86.9939999999998,86.9999999999998,86.9939999999998,86.9939999999998,6.66666666666668,0.0,1.0
2009-04-27,1.4,1.5,1.4,1.5,3600,83.9999999999998,89.9999999999998,83.9999999999998,89.9999999999998,60.0000000000001,0.0,1.0
2009-04-28,1.43,1.49,1.41,1.41,6600,85.7999999999998,89.3999999999998,84.5999999999998,84.5999999999998,110,0.0,1.0
2009-04-29,1.5,1.6,1.41,1.41,8000,89.9999999999998,95.9999999999998,84.5999999999998,84.5999999999998,133.333333333334,0.0,1.0
2009-04-30,1.55,1.55,1.45,1.49,2900,92.9999999999998,92.9999999999998,86.9999999999998,89.3999999999998,48.3333333333334,0.0,1.0
2009-05-01,1.53,1.6,1.45,1.6,4600,91.7999999999998,95.9999999999998,86.9999999999998,95.9999999999998,76.6666666666668,0.0,1.0
2009-05-04,1.45,1.4999,1.4,1.4999,8900,86.9999999999998,89.9939999999998,83.9999999999998,89.9939999999998,148.333333333334,0.0,1.0
2009-05-05,1.45,1.46,1.4304,1.44,11500,86.9999999999998,87.5999999999998,85.8239999999998,86.3999999999998,191.666666666667,0.0,1.0
2009-05-06,1.41,1.5,1.4,1.49,8500,84.5999999999998,89.9999999999998,83.9999999999998,89.3999999999998,141.666666666667,0.0,1.0
2009-05-07,1.4401,1.45,1.44,1.45,7900,86.4059999999998,86.9999999999998,86.3999999999998,86.9999999999998,131.666666666667,0.0,1.0
2009-05-08,1.3999,1.46,1.3601,1.46,14200,83.9939999999998,87.5999999999998,81.6059999999998,87.5999999999998,236.666666666667,0.0,1.0
2009-05-11,1.5,1.5,1.36,1.36,11900,89.9999999999998,89.9999999999998,81.5999999999998,81.5999999999998,198.333333333334,0.0,1.0
2009-05-12,1.45,1.5,1.45,1.5,3600,86.9999999999998,89.9999999999998,86.9999999999998,89.9999999999998,60.0000000000001,0.0,1.0
2009-05-13,1.45,1.46,1.4,1.46,17600,86.9999999999998,87.5999999999998,83.9999999999998,87.5999999999998,293.333333333334,0.0,1.0
2009-05-14,1.45,1.45,1.45,1.45,12300,86.9999999999998,86.9999999999998,86.9999999999998,86.9999999999998,205,0.0,1.0
2009-05-15,1.45,1.45,1.45,1.45,0,86.9999999999998,86.9999999999998,86.9999999999998,86.9999999999998,0,0.0,1.0
2009-05-18,1.4499,1.45,1.36,1.39,1800,86.9939999999998,86.9999999999998,81.5999999999998,83.3999999999998,30.0000000000001,0.0,1.0
2009-05-19,1.4499,1.49,1.4399,1.49,4800,86.9939999999998,89.3999999999998,86.3939999999998,89.3999999999998,80.0000000000002,0.0,1.0
2009-05-20,1.5,1.5,1.5,1.5,700,89.9999999999998,89.9999999999998,89.9999999999998,89.9999999999998,11.6666666666667,0.0,1.0
2009-05-21,1.44,1.5,1.44,1.49,1600,86.3999999999998,89.9999999999998,86.3999999999998,89.3999999999998,26.6666666666667,0.0,1.0
2009-05-22,1.4101,1.44,1.4101,1.44,2300,84.6059999999998,86.3999999999998,84.6059999999998,86.3999999999998,38.3333333333334,0.0,1.0
2009-05-26,1.39,1.44,1.38,1.44,8100,83.3999999999998,86.3999999999998,82.7999999999998,86.3999999999998,135,0.0,1.0
2009-05-27,1.3501,1.3601,1.35,1.36,3300,81.0059999999998,81.6059999999998,80.9999999999998,81.5999999999998,55.0000000000001,0.0,1.0
2009-05-28,1.3399,1.35,1.14,1.35,13400,80.3939999999998,80.9999999999998,68.3999999999998,80.9999999999998,223.333333333334,0.0,1.0
2009-05-29,1.45,1.45,1.3699,1.37,2100,86.9999999999998,86.9999999999998,82.1939999999998,82.1999999999998,35.0000000000001,0.0,1.0
2009-06-01,1.44,1.45,1.35,1.45,7200,86.3999999999998,86.9999999999998,80.9999999999998,86.9999999999998,120,0.0,1.0
2009-06-02,1.39,1.4,1.35,1.35,900,83.3999999999998,83.9999999999998,80.9999999999998,80.9999999999998,15,0.0,1.0
2009-06-03,1.39,1.39,1.39,1.39,0,83.3999999999998,83.3999999999998,83.3999999999998,83.3999999999998,0,0.0,1.0
2009-06-04,1.36,1.4099,1.35,1.39,2300,81.5999999999998,84.5939999999998,80.9999999999998,83.3999999999998,38.3333333333334,0.0,1.0
2009-06-05,1.4,1.4,1.373,1.4,8400,83.9999999999998,83.9999999999998,82.3799999999998,83.9999999999998,140,0.0,1.0
2009-06-08,1.39,1.4,1.36,1.36,10700,83.3999999999998,83.9999999999998,81.5999999999998,81.5999999999998,178.333333333334,0.0,1.0
2009-06-09,1.4,1.48,1.26,1.42,34400,83.9999999999998,88.7999999999998,75.5999999999998,85.1999999999998,573.333333333335,0.0,1.0
2009-06-10,1.31,1.4,1.26,1.26,1800,78.5999999999998,83.9999999999998,75.5999999999998,75.5999999999998,30.0000000000001,0.0,1.0
2009-06-11,1.3,1.39,1.22,1.39,3400,77.9999999999998,83.3999999999998,73.1999999999998,83.3999999999998,56.6666666666668,0.0,1.0
2009-06-12,1.3001,1.35,1.3,1.35,3100,78.0059999999998,80.9999999999998,77.9999999999998,80.9999999999998,51.6666666666668,0.0,1.0
2009-06-15,1.38,1.42,1.3,1.3,6500,82.7999999999998,85.1999999999998,77.9999999999998,77.9999999999998,108.333333333334,0.0,1.0
2009-06-16,1.2654,1.38,1.2,1.35,7400,75.9239999999999,82.7999999999998,71.9999999999998,80.9999999999998,123.333333333334,0.0,1.0
2009-06-17,1.4,1.4215,1.3,1.4215,23600,83.9999999999998,85.2899999999998,77.9999999999998,85.2899999999998,393.333333333334,0.0,1.0
2009-06-18,1.4,1.4,1.4,1.4,2300,83.9999999999998,83.9999999999998,83.9999999999998,83.9999999999998,38.3333333333334,0.0,1.0
2009-06-19,1.39,1.4,1.31,1.39,5800,83.3999999999998,83.9999999999998,78.5999999999998,83.3999999999998,96.6666666666669,0.0,1.0
2009-06-22,1.29,1.3001,1.29,1.3001,2200,77.3999999999998,78.0059999999998,77.3999999999998,78.0059999999998,36.6666666666668,0.0,1.0
2009-06-23,1.4,1.4,1.29,1.2901,2000,83.9999999999998,83.9999999999998,77.3999999999998,77.4059999999998,33.3333333333334,0.0,1.0
2009-06-24,1.4,1.4,1.4,1.4,0,83.9999999999998,83.9999999999998,83.9999999999998,83.9999999999998,0,0.0,1.0
2009-06-25,1.3499,1.35,1.25,1.2601,6000,80.9939999999998,80.9999999999998,74.9999999999998,75.6059999999998,100,0.0,1.0
2009-06-26,1.26,1.26,1.25,1.25,1700,75.5999999999998,75.5999999999998,74.9999999999998,74.9999999999998,28.3333333333334,0.0,1.0
2009-06-29,1.25,1.32,1.22,1.32,3300,74.9999999999998,79.1999999999998,73.1999999999998,79.1999999999998,55.0000000000001,0.0,1.0
2009-06-30,1.2001,1.25,1.2,1.25,6200,72.0059999999998,74.9999999999998,71.9999999999998,74.9999999999998,103.333333333334,0.0,1.0
2009-07-01,1.2,1.23,1.0454,1.23,15700,71.9999999999998,73.7999999999998,62.7239999999999,73.7999999999998,261.666666666667,0.0,1.0
2009-07-02,1.2,1.22,1.2,1.22,1800,71.9999999999998,73.1999999999998,71.9999999999998,73.1999999999998,30.0000000000001,0.0,1.0
2009-07-06,1.1999,1.25,1.1986,1.25,10800,71.9939999999998,74.9999999999998,71.9159999999999,74.9999999999998,180,0.0,1.0
2009-07-07,1.2,1.2,1.2,1.2,11400,71.9999999999998,71.9999999999998,71.9999999999998,71.9999999999998,190.000000000001,0.0,1.0
2009-07-08,1.1101,1.2,1.1101,1.2,5500,66.6059999999999,71.9999999999998,66.6059999999999,71.9999999999998,91.6666666666668,0.0,1.0
2009-07-09,1.12,1.2,1.12,1.2,6000,67.1999999999999,71.9999999999998,67.1999999999999,71.9999999999998,100,0.0,1.0
2009-07-10,1.7,1.8,1.18,1.2199,564600,102.0,108.0,70.7999999999999,73.1939999999998,9410,0.0,1.0
2009-07-13,1.4,1.73,1.24,1.7,192400,83.9999999999998,103.8,74.3999999999998,102.0,3206.66666666667,0.0,1.0
2009-07-14,1.25,1.43,1.15,1.43,66700,74.9999999999998,85.7999999999998,68.9999999999999,85.7999999999998,1111.66666666667,0.0,1.0
2009-07-15,1.36,1.41,1.18,1.33,127500,81.5999999999998,84.5999999999998,70.7999999999999,79.7999999999998,2125.00000000001,0.0,1.0
2009-07-16,1.3,1.4,1.3,1.3,34700,77.9999999999998,83.9999999999998,77.9999999999998,77.9999999999998,578.333333333335,0.0,1.0
2009-07-17,1.3,1.3299,1.22,1.22,34600,77.9999999999998,79.7939999999998,73.1999999999998,73.1999999999998,576.666666666668,0.0,1.0
2009-07-20,1.23,1.33,1.18,1.26,41500,73.7999999999998,79.7999999999998,70.7999999999999,75.5999999999998,691.666666666669,0.0,1.0
2009-07-21,1.32,1.32,1.28,1.31,52000,79.1999999999998,79.1999999999998,76.7999999999998,78.5999999999998,866.666666666669,0.0,1.0
2009-07-22,1.3,1.38,1.28,1.38,59800,77.9999999999998,82.7999999999998,76.7999999999998,82.7999999999998,996.666666666669,0.0,1.0
2009-07-23,1.25,1.35,1.25,1.25,55100,74.9999999999998,80.9999999999998,74.9999999999998,74.9999999999998,918.333333333336,0.0,1.0
2009-07-24,1.3,1.36,1.25,1.25,9200,77.9999999999998,81.5999999999998,74.9999999999998,74.9999999999998,153.333333333334,0.0,1.0
2009-07-27,1.2599,1.49,1.2599,1.45,57500,75.5939999999999,89.3999999999998,75.5939999999999,86.9999999999998,958.333333333335,0.0,1.0
2009-07-28,1.35,1.37,1.3,1.3,58800,80.9999999999998,82.1999999999998,77.9999999999998,77.9999999999998,980.000000000002,0.0,1.0
2009-07-29,1.382,1.4,1.3508,1.3508,23500,82.9199999999998,83.9999999999998,81.0479999999998,81.0479999999998,391.666666666668,0.0,1.0
2009-07-30,1.49,1.49,1.4,1.486,39300,89.3999999999998,89.3999999999998,83.9999999999998,89.1599999999998,655.000000000001,0.0,1.0
2009-07-31,1.49,1.49,1.44,1.49,26300,89.3999999999998,89.3999999999998,86.3999999999998,89.3999999999998,438.333333333334,0.0,1.0
2009-08-03,1.6,1.6,1.45,1.5,35000,95.9999999999998,95.9999999999998,86.9999999999998,89.9999999999998,583.333333333335,0.0,1.0
2009-08-04,1.5,1.6,1.49,1.53,39700,89.9999999999998,95.9999999999998,89.3999999999998,91.7999999999998,661.666666666668,0.0,1.0
2009-08-05,1.84,1.95,1.75,1.94,263000,110.4,117.0,105.0,116.4,4383.33333333333,0.0,1.0
2009-08-06,1.7899,1.9199,1.7301,1.91,76000,107.394,115.194,103.806,114.6,1266.66666666667,0.0,1.0
2009-08-07,1.76,1.78,1.53,1.75,43000,105.6,106.8,91.7999999999998,105.0,716.666666666667,0.0,1.0
2009-08-10,1.68,1.8,1.65,1.78,34900,100.8,108.0,98.9999999999998,106.8,581.666666666667,0.0,1.0
2009-08-11,1.6801,1.76,1.68,1.6801,13500,100.806,105.6,100.8,100.806,225,0.0,1.0
2009-08-12,1.83,2.11,1.75,1.81,456300,109.8,126.6,105.0,108.6,7605,0.0,1.0
2009-08-13,1.8,1.825,1.7,1.81,31800,108.0,109.5,102.0,108.6,530,0.0,1.0
2009-08-14,2.0,2.12,1.85,1.92,167500,120.0,127.2,111.0,115.2,2791.66666666667,0.0,1.0
2009-08-17,2.12,2.17,1.95,2.02,104300,127.2,130.2,117.0,121.2,1738.33333333333,0.0,1.0
2009-08-18,1.97,2.15,1.97,2.15,48000,118.2,129.0,118.2,129.0,800,0.0,1.0
2009-08-19,2.06,2.08,1.9501,1.98,35800,123.6,124.8,117.006,118.8,596.666666666667,0.0,1.0
2009-08-20,2.0,2.08,1.97,2.05,17100,120.0,124.8,118.2,123.0,285,0.0,1.0
2009-08-21,2.0,2.02,1.9567,2.0,16300,120.0,121.2,117.402,120.0,271.666666666667,0.0,1.0
2009-08-24,1.96,2.04,1.95,2.0,14600,117.6,122.4,117.0,120.0,243.333333333333,0.0,1.0
2009-08-25,2.04,2.05,1.9601,1.9601,27200,122.4,123.0,117.606,117.606,453.333333333333,0.0,1.0
2009-08-26,2.0001,2.0001,1.9715,1.9715,13500,120.006,120.006,118.29,118.29,225,0.0,1.0
2009-08-27,2.0001,2.02,1.98,2.0001,14200,120.006,121.2,118.8,120.006,236.666666666667,0.0,1.0
2009-08-28,2.0018,2.14,2.0,2.14,27700,120.108,128.4,120.0,128.4,461.666666666667,0.0,1.0
2009-08-31,2.0,2.02,2.0,2.0,9600,120.0,121.2,120.0,120.0,160,0.0,1.0
2009-09-01,1.992,2.14,1.971,2.14,22200,119.52,128.4,118.26,128.4,370,0.0,1.0
2009-09-02,1.93,2.01,1.88,1.9903,23000,115.8,120.6,112.8,119.418,383.333333333333,0.0,1.0
2009-09-03,1.95,1.982,1.92,1.9228,11800,117.0,118.92,115.2,115.368,196.666666666667,0.0,1.0
2009-09-04,1.96,2.0742,1.95,1.95,4400,117.6,124.452,117.0,117.0,73.3333333333333,0.0,1.0
2009-09-08,1.99,2.09,1.96,2.09,11100,119.4,125.4,117.6,125.4,185,0.0,1.0
2009-09-09,1.94,2.09,1.9,2.09,134900,116.4,125.4,114.0,125.4,2248.33333333333,0.0,1.0
2009-09-10,1.89,1.9905,1.89,1.92,22700,113.4,119.43,113.4,115.2,378.333333333333,0.0,1.0
2009-09-11,1.87,1.92,1.85,1.9,18500,112.2,115.2,111.0,114.0,308.333333333333,0.0,1.0
2009-09-14,1.72,1.89,1.65,1.89,91600,103.2,113.4,98.9999999999998,113.4,1526.66666666667,0.0,1.0
2009-09-15,1.7,1.7799,1.6999,1.72,67300,102.0,106.794,101.994,103.2,1121.66666666667,0.0,1.0
2009-09-16,1.76,1.87,1.71,1.71,56100,105.6,112.2,102.6,102.6,935,0.0,1.0
2009-09-17,1.81,1.8199,1.76,1.76,4600,108.6,109.194,105.6,105.6,76.6666666666667,0.0,1.0
2009-09-18,1.85,1.87,1.81,1.85,48700,111.0,112.2,108.6,111.0,811.666666666667,0.0,1.0
2009-09-21,1.78,1.87,1.76,1.76,9600,106.8,112.2,105.6,105.6,160,0.0,1.0
2009-09-22,1.8,1.8,1.75,1.76,14700,108.0,108.0,105.0,105.6,245,0.0,1.0
2009-09-23,1.75,1.8,1.75,1.76,14700,105.0,108.0,105.0,105.6,245,0.0,1.0
2009-09-24,1.91,1.99,1.75,1.75,22200,114.6,119.4,105.0,105.0,370,0.0,1.0
2009-09-25,1.87,1.89,1.8001,1.8001,3700,112.2,113.4,108.006,108.006,61.6666666666667,0.0,1.0
2009-09-28,1.8801,1.885,1.87,1.87,6700,112.806,113.1,112.2,112.2,111.666666666667,0.0,1.0
2009-09-29,1.84,1.9,1.81,1.9,3100,110.4,114.0,108.6,114.0,51.6666666666667,0.0,1.0
2009-09-30,1.8799,2.0,1.76,1.84,54200,112.794,120.0,105.6,110.4,903.333333333333,0.0,1.0
2009-10-01,1.88,1.88,1.81,1.88,19200,112.8,112.8,108.6,112.8,320,0.0,1.0
2009-10-02,1.84,1.85,1.8,1.8,22700,110.4,111.0,108.0,108.0,378.333333333333,0.0,1.0
2009-10-05,1.85,1.85,1.8041,1.85,15100,111.0,111.0,108.246,111.0,251.666666666667,0.0,1.0
2009-10-06,1.85,1.89,1.8001,1.85,41000,111.0,113.4,108.006,111.0,683.333333333333,0.0,1.0
2009-10-07,1.8,1.85,1.8,1.8,39200,108.0,111.0,108.0,108.0,653.333333333333,0.0,1.0
2009-10-08,1.8,1.8,1.71,1.75,32200,108.0,108.0,102.6,105.0,536.666666666667,0.0,1.0
2009-10-09,1.8,1.85,1.73,1.7901,33700,108.0,111.0,103.8,107.406,561.666666666667,0.0,1.0
2009-10-12,1.75,1.79,1.7,1.7,21800,105.0,107.4,102.0,102.0,363.333333333333,0.0,1.0
2009-10-13,1.6999,1.75,1.69,1.75,36000,101.994,105.0,101.4,105.0,600,0.0,1.0
2009-10-14,1.7,1.7,1.68,1.6999,25000,102.0,102.0,100.8,101.994,416.666666666667,0.0,1.0
2009-10-15,1.6,1.6999,1.6,1.68,13100,95.9999999999998,101.994,95.9999999999998,100.8,218.333333333334,0.0,1.0
2009-10-16,1.6,1.68,1.6,1.6,19700,95.9999999999998,100.8,95.9999999999998,95.9999999999998,328.333333333334,0.0,1.0
2009-10-19,1.6,1.68,1.58,1.6,35400,95.9999999999998,100.8,94.7999999999998,95.9999999999998,590.000000000001,0.0,1.0
2009-10-20,1.66,1.741,1.6,1.6,27400,99.5999999999998,104.46,95.9999999999998,95.9999999999998,456.666666666668,0.0,1.0
2009-10-21,1.69,1.72,1.69,1.71,21300,101.4,103.2,101.4,102.6,355,0.0,1.0
2009-10-22,1.64,1.6401,1.64,1.6401,5300,98.3999999999998,98.4059999999998,98.3999999999998,98.4059999999998,88.3333333333335,0.0,1.0
2009-10-23,1.5801,1.65,1.576,1.64,2000,94.8059999999998,98.9999999999998,94.5599999999998,98.3999999999998,33.3333333333334,0.0,1.0
2009-10-26,1.61,1.63,1.6,1.6,12800,96.5999999999998,97.7999999999998,95.9999999999998,95.9999999999998,213.333333333334,0.0,1.0
2009-10-27,1.6297,1.6399,1.61,1.61,5000,97.7819999999998,98.3939999999998,96.5999999999998,96.5999999999998,83.3333333333335,0.0,1.0
2009-10-28,1.5501,1.58,1.55,1.58,7100,93.0059999999998,94.7999999999998,92.9999999999998,94.7999999999998,118.333333333334,0.0,1.0
2009-10-29,1.589,1.6,1.52,1.56,13100,95.3399999999998,95.9999999999998,91.1999999999998,93.5999999999998,218.333333333334,0.0,1.0
2009-10-30,1.5747,1.5747,1.52,1.52,7100,94.4819999999998,94.4819999999998,91.1999999999998,91.1999999999998,118.333333333334,0.0,1.0
2009-11-02,1.5328,1.6199,1.5112,1.6199,5900,91.9679999999998,97.1939999999998,90.6719999999998,97.1939999999998,98.3333333333335,0.0,1.0
2009-11-03,1.57,1.65,1.55,1.55,13800,94.1999999999998,98.9999999999998,92.9999999999998,92.9999999999998,230,0.0,1.0
2009-11-04,1.63,1.63,1.6,1.605,11000,97.7999999999998,97.7999999999998,95.9999999999998,96.2999999999998,183.333333333334,0.0,1.0
2009-11-05,1.65,1.65,1.6,1.6,1300,98.9999999999998,98.9999999999998,95.9999999999998,95.9999999999998,21.6666666666667,0.0,1.0
2009-11-06,1.6,1.6,1.5899,1.5999,8500,95.9999999999998,95.9999999999998,95.3939999999998,95.9939999999998,141.666666666667,0.0,1.0
2009-11-09,1.5801,1.65,1.58,1.65,3800,94.8059999999998,98.9999999999998,94.7999999999998,98.9999999999998,63.3333333333335,0.0,1.0
2009-11-10,1.65,1.65,1.6,1.6001,36600,98.9999999999998,98.9999999999998,95.9999999999998,96.0059999999998,610.000000000001,0.0,1.0
2009-11-11,1.6799,1.68,1.6799,1.68,4800,100.794,100.8,100.794,100.8,80,0.0,1.0
2009-11-12,1.5935,1.65,1.5901,1.65,8800,95.6099999999998,98.9999999999998,95.4059999999998,98.9999999999998,146.666666666667,0.0,1.0
2009-11-13,1.65,1.65,1.65,1.65,500,98.9999999999998,98.9999999999998,98.9999999999998,98.9999999999998,8.33333333333335,0.0,1.0
2009-11-16,1.67,1.73,1.61,1.61,19600,100.2,103.8,96.5999999999998,96.5999999999998,326.666666666667,0.0,1.0
2009-11-17,1.6,1.67,1.58,1.67,10400,95.9999999999998,100.2,94.7999999999998,100.2,173.333333333334,0.0,1.0
2009-11-18,1.62,1.64,1.57,1.64,7300,97.1999999999998,98.3999999999998,94.1999999999998,98.3999999999998,121.666666666667,0.0,1.0
2009-11-19,1.64,1.7799,1.58,1.7,10200,98.3999999999998,106.794,94.7999999999998,102.0,170,0.0,1.0
2009-11-20,1.56,1.6476,1.52,1.6476,3000,93.5999999999998,98.8559999999998,91.1999999999998,98.8559999999998,50.0000000000001,0.0,1.0
2009-11-23,1.6299,1.64,1.56,1.64,6500,97.7939999999998,98.3999999999998,93.5999999999998,98.3999999999998,108.333333333334,0.0,1.0
2009-11-24,1.637,1.64,1.59,1.59,4000,98.2199999999998,98.3999999999998,95.3999999999998,95.3999999999998,66.6666666666668,0.0,1.0
2009-11-25,1.632,1.64,1.54,1.54,3800,97.9199999999998,98.3999999999998,92.3999999999998,92.3999999999998,63.3333333333334,0.0,1.0
2009-11-27,1.5701,1.62,1.5304,1.59,7100,94.2059999999998,97.1999999999998,91.8239999999998,95.3999999999998,118.333333333334,0.0,1.0
2009-11-30,1.61,1.61,1.556,1.57,3900,96.5999999999998,96.5999999999998,93.3599999999998,94.1999999999998,65.0000000000001,0.0,1.0
2009-12-01,1.55,1.6,1.51,1.6,4100,92.9999999999998,95.9999999999998,90.5999999999998,95.9999999999998,68.3333333333335,0.0,1.0
2009-12-02,1.51,1.5599,1.34,1.5599,25900,90.5999999999998,93.5939999999998,80.3999999999998,93.5939999999998,431.666666666668,0.0,1.0
2009-12-03,1.46,1.59,1.45,1.59,7400,87.5999999999998,95.3999999999998,86.9999999999998,95.3999999999998,123.333333333334,0.0,1.0
2009-12-04,1.4801,1.5,1.4801,1.5,700,88.8059999999998,89.9999999999998,88.8059999999998,89.9999999999998,11.6666666666667,0.0,1.0
2009-12-07,1.47,1.57,1.47,1.57,9100,88.1999999999998,94.1999999999998,88.1999999999998,94.1999999999998,151.666666666667,0.0,1.0
2009-12-08,1.4201,1.45,1.41,1.431,5300,85.2059999999998,86.9999999999998,84.5999999999998,85.8599999999998,88.3333333333335,0.0,1.0
2009-12-09,1.37,1.401,1.34,1.4,13600,82.1999999999998,84.0599999999998,80.3999999999998,83.9999999999998,226.666666666667,0.0,1.0
2009-12-10,1.349,1.38,1.34,1.38,29900,80.9399999999998,82.7999999999998,80.3999999999998,82.7999999999998,498.333333333335,0.0,1.0
2009-12-11,1.3,1.3799,1.3,1.3,27400,77.9999999999998,82.7939999999998,77.9999999999998,77.9999999999998,456.666666666668,0.0,1.0
2009-12-14,1.3099,1.34,1.3,1.31,20400,78.5939999999998,80.3999999999998,77.9999999999998,78.5999999999998,340.000000000001,0.0,1.0
2009-12-15,1.28,1.32,1.24,1.29,15200,76.7999999999998,79.1999999999998,74.3999999999998,77.3999999999998,253.333333333334,0.0,1.0
2009-12-16,1.33,1.39,1.2801,1.2801,10400,79.7999999999998,83.3999999999998,76.8059999999998,76.8059999999998,173.333333333334,0.0,1.0
2009-12-17,1.33,1.33,1.33,1.33,0,79.7999999999998,79.7999999999998,79.7999999999998,79.7999999999998,0,0.0,1.0
2009-12-18,1.31,1.31,1.31,1.31,3000,78.5999999999998,78.5999999999998,78.5999999999998,78.5999999999998,50.0000000000001,0.0,1.0
2009-12-21,1.346,1.346,1.32,1.33,9200,80.7599999999998,80.7599999999998,79.1999999999998,79.7999999999998,153.333333333334,0.0,1.0
2009-12-22,1.36,1.4,1.32,1.32,17500,81.5999999999998,83.9999999999998,79.1999999999998,79.1999999999998,291.666666666667,0.0,1.0
2009-12-23,1.31,1.36,1.13,1.36,15100,78.5999999999998,81.5999999999998,67.7999999999999,81.5999999999998,251.666666666667,0.0,1.0
2009-12-24,1.3112,1.3112,1.2602,1.2602,1900,78.6719999999998,78.6719999999998,75.6119999999998,75.6119999999998,31.6666666666667,0.0,1.0
2009-12-28,1.4,1.4,1.291,1.39,15500,83.9999999999998,83.9999999999998,77.4599999999998,83.3999999999998,258.333333333334,0.0,1.0
2009-12-29,1.32,1.32,1.26,1.3,80700,79.1999999999998,79.1999999999998,75.5999999999998,77.9999999999998,1345,0.0,1.0
2009-12-30,1.35,1.37,1.3,1.32,20700,80.9999999999998,82.1999999999998,77.9999999999998,79.1999999999998,345.000000000001,0.0,1.0
2009-12-31,1.32,1.38,1.29,1.35,32300,79.1999999999998,82.7999999999998,77.3999999999998,80.9999999999998,538.333333333335,0.0,1.0
2010-01-04,1.32,1.341,1.32,1.33,6000,79.1999999999998,80.4599999999998,79.1999999999998,79.7999999999998,100,0.0,1.0
2010-01-05,1.32,1.34,1.3,1.33,7300,79.1999999999998,80.3999999999998,77.9999999999998,79.7999999999998,121.666666666667,0.0,1.0
2010-01-06,1.41,1.41,1.35,1.39,35500,84.5999999999998,84.5999999999998,80.9999999999998,83.3999999999998,591.666666666668,0.0,1.0
2010-01-07,1.3999,1.4,1.36,1.4,5100,83.9939999999998,83.9999999999998,81.5999999999998,83.9999999999998,85.0000000000002,0.0,1.0
2010-01-08,1.5,1.5,1.4,1.4,16100,89.9999999999998,89.9999999999998,83.9999999999998,83.9999999999998,268.333333333334,0.0,1.0
2010-01-11,1.47,1.5,1.47,1.5,4900,88.1999999999998,89.9999999999998,88.1999999999998,89.9999999999998,81.6666666666669,0.0,1.0
2010-01-12,1.4701,1.5,1.42,1.47,4400,88.2059999999998,89.9999999999998,85.1999999999998,88.1999999999998,73.3333333333335,0.0,1.0
2010-01-13,1.4203,1.45,1.4101,1.45,23500,85.2179999999998,86.9999999999998,84.6059999999998,86.9999999999998,391.666666666668,0.0,1.0
2010-01-14,1.4499,1.45,1.4,1.42,5800,86.9939999999998,86.9999999999998,83.9999999999998,85.1999999999998,96.6666666666669,0.0,1.0
2010-01-15,1.4499,1.45,1.4,1.4238,4500,86.9939999999998,86.9999999999998,83.9999999999998,85.4279999999998,75.0000000000002,0.0,1.0
2010-01-19,1.41,1.44,1.41,1.44,16300,84.5999999999998,86.3999999999998,84.5999999999998,86.3999999999998,271.666666666667,0.0,1.0
2010-01-20,1.42,1.44,1.42,1.4399,39400,85.1999999999998,86.3999999999998,85.1999999999998,86.3939999999998,656.666666666668,0.0,1.0
2010-01-21,1.4,1.45,1.4,1.45,6700,83.9999999999998,86.9999999999998,83.9999999999998,86.9999999999998,111.666666666667,0.0,1.0
2010-01-22,1.41,1.4101,1.41,1.4101,2500,84.5999999999998,84.6059999999998,84.5999999999998,84.6059999999998,41.6666666666668,0.0,1.0
2010-01-25,1.41,1.42,1.4,1.42,6300,84.5999999999998,85.1999999999998,83.9999999999998,85.1999999999998,105,0.0,1.0
2010-01-26,1.41,1.43,1.41,1.43,4100,84.5999999999998,85.7999999999998,84.5999999999998,85.7999999999998,68.3333333333335,0.0,1.0
2010-01-27,1.4,1.41,1.4,1.41,11500,83.9999999999998,84.5999999999998,83.9999999999998,84.5999999999998,191.666666666667,0.0,1.0
2010-01-28,1.37,1.4,1.3,1.4,8900,82.1999999999998,83.9999999999998,77.9999999999998,83.9999999999998,148.333333333334,0.0,1.0
2010-01-29,1.34,1.34,1.3,1.3,1600,80.3999999999998,80.3999999999998,77.9999999999998,77.9999999999998,26.6666666666667,0.0,1.0
2010-02-01,1.35,1.35,1.31,1.35,3000,80.9999999999998,80.9999999999998,78.5999999999998,80.9999999999998,50.0000000000001,0.0,1.0
2010-02-02,1.332,1.35,1.32,1.32,2100,79.9199999999998,80.9999999999998,79.1999999999998,79.1999999999998,35.0000000000001,0.0,1.0
2010-02-03,1.32,1.35,1.28,1.3,8700,79.1999999999998,80.9999999999998,76.7999999999998,77.9999999999998,145,0.0,1.0
2010-02-04,1.28,1.33,1.28,1.29,2700,76.7999999999998,79.7999999999998,76.7999999999998,77.3999999999998,45.0000000000001,0.0,1.0
2010-02-05,1.35,1.35,1.27,1.28,14300,80.9999999999998,80.9999999999998,76.1999999999998,76.7999999999998,238.333333333334,0.0,1.0
2010-02-08,1.3343,1.35,1.32,1.32,6700,80.0579999999998,80.9999999999998,79.1999999999998,79.1999999999998,111.666666666667,0.0,1.0
2010-02-09,1.29,1.35,1.29,1.34,20900,77.3999999999998,80.9999999999998,77.3999999999998,80.3999999999998,348.333333333334,0.0,1.0
2010-02-10,1.2703,1.2901,1.25,1.25,6200,76.2179999999998,77.4059999999998,74.9999999999998,74.9999999999998,103.333333333334,0.0,1.0
2010-02-11,1.24,1.26,1.23,1.26,6700,74.3999999999998,75.5999999999998,73.7999999999998,75.5999999999998,111.666666666667,0.0,1.0
2010-02-12,1.2899,1.2899,1.2,1.24,6600,77.3939999999998,77.3939999999998,71.9999999999998,74.3999999999998,110,0.0,1.0
2010-02-16,1.15,1.27,1.02,1.27,59100,68.9999999999999,76.1999999999998,61.1999999999999,76.1999999999998,985.000000000001,0.0,1.0
2010-02-17,1.2,1.24,1.13,1.13,20600,71.9999999999998,74.3999999999998,67.7999999999999,67.7999999999999,343.333333333334,0.0,1.0
2010-02-18,1.36,1.53,1.1808,1.32,949000,81.5999999999998,91.7999999999998,70.8479999999999,79.1999999999998,15816.6666666667,0.0,1.0
2010-02-19,1.5499,1.6,1.41,1.5,81000,92.9939999999998,95.9999999999998,84.5999999999998,89.9999999999998,1350,0.0,1.0
2010-02-22,1.5,1.51,1.4,1.5,36100,89.9999999999998,90.5999999999998,83.9999999999998,89.9999999999998,601.666666666668,0.0,1.0
2010-02-23,1.43,1.5,1.43,1.47,24100,85.7999999999998,89.9999999999998,85.7999999999998,88.1999999999998,401.666666666668,0.0,1.0
2010-02-24,1.4997,1.4999,1.4,1.43,17400,89.9819999999998,89.9939999999998,83.9999999999998,85.7999999999998,290.000000000001,0.0,1.0
2010-02-25,1.5,1.5,1.38,1.38,60200,89.9999999999998,89.9999999999998,82.7999999999998,82.7999999999998,1003.33333333334,0.0,1.0
2010-02-26,1.48,1.5,1.4401,1.5,10200,88.7999999999998,89.9999999999998,86.4059999999998,89.9999999999998,170,0.0,1.0
2010-03-01,1.46,1.46,1.46,1.46,34100,87.5999999999998,87.5999999999998,87.5999999999998,87.5999999999998,568.333333333335,0.0,1.0
2010-03-02,1.46,1.46,1.4501,1.46,3400,87.5999999999998,87.5999999999998,87.0059999999998,87.5999999999998,56.6666666666668,0.0,1.0
2010-03-03,1.48,1.49,1.46,1.48,56900,88.7999999999998,89.3999999999998,87.5999999999998,88.7999999999998,948.333333333336,0.0,1.0
2010-03-04,1.37,1.47,1.36,1.47,27100,82.1999999999998,88.1999999999998,81.5999999999998,88.1999999999998,451.666666666668,0.0,1.0
2010-03-05,1.34,1.4,1.34,1.4,25000,80.3999999999998,83.9999999999998,80.3999999999998,83.9999999999998,416.666666666668,0.0,1.0
2010-03-08,1.3201,1.415,1.31,1.31,7100,79.2059999999998,84.8999999999998,78.5999999999998,78.5999999999998,118.333333333334,0.0,1.0
2010-03-09,1.39,1.49,1.38,1.49,48300,83.3999999999998,89.3999999999998,82.7999999999998,89.3999999999998,805.000000000002,0.0,1.0
2010-03-10,1.4001,1.49,1.4,1.49,28600,84.0059999999998,89.3999999999998,83.9999999999998,89.3999999999998,476.666666666668,0.0,1.0
2010-03-11,1.3501,1.4,1.31,1.4,9600,81.0059999999998,83.9999999999998,78.5999999999998,83.9999999999998,160,0.0,1.0
2010-03-12,1.3899,1.4,1.37,1.4,19600,83.3939999999998,83.9999999999998,82.1999999999998,83.9999999999998,326.666666666667,0.0,1.0
2010-03-15,1.3,1.4,1.29,1.4,20200,77.9999999999998,83.9999999999998,77.3999999999998,83.9999999999998,336.666666666667,0.0,1.0
2010-03-16,1.38,1.3899,1.321,1.38,8800,82.7999999999998,83.3939999999998,79.2599999999998,82.7999999999998,146.666666666667,0.0,1.0
2010-03-17,1.4,1.4,1.35,1.37,22500,83.9999999999998,83.9999999999998,80.9999999999998,82.1999999999998,375.000000000001,0.0,1.0
2010-03-18,1.37,1.42,1.36,1.42,17400,82.1999999999998,85.1999999999998,81.5999999999998,85.1999999999998,290.000000000001,0.0,1.0
2010-03-19,1.42,1.42,1.35,1.35,500,85.1999999999998,85.1999999999998,80.9999999999998,80.9999999999998,8.33333333333335,0.0,1.0
2010-03-22,1.3,1.4,1.19,1.4,34900,77.9999999999998,83.9999999999998,71.3999999999998,83.9999999999998,581.666666666668,0.0,1.0
2010-03-23,1.34,1.34,1.2975,1.3,15600,80.3999999999998,80.3999999999998,77.8499999999998,77.9999999999998,260.000000000001,0.0,1.0
2010-03-24,1.3,1.33,1.2425,1.3,16000,77.9999999999998,79.7999999999998,74.5499999999998,77.9999999999998,266.666666666667,0.0,1.0
2010-03-25,1.2801,1.33,1.2801,1.329,4100,76.8059999999998,79.7999999999998,76.8059999999998,79.7399999999998,68.3333333333335,0.0,1.0
2010-03-26,1.3,1.3377,1.3,1.3,4100,77.9999999999998,80.2619999999998,77.9999999999998,77.9999999999998,68.3333333333335,0.0,1.0
2010-03-29,1.3001,1.34,1.3,1.32,7200,78.0059999999998,80.3999999999998,77.9999999999998,79.1999999999998,120,0.0,1.0
2010-03-30,1.3301,1.35,1.3001,1.3001,8800,79.8059999999998,80.9999999999998,78.0059999999998,78.0059999999998,146.666666666667,0.0,1.0
2010-03-31,1.3201,1.35,1.3001,1.33,26300,79.2059999999998,80.9999999999998,78.0059999999998,79.7999999999998,438.333333333334,0.0,1.0
2010-04-01,1.25,1.32,1.17,1.3,88300,74.9999999999998,79.1999999999998,70.1999999999998,77.9999999999998,1471.66666666667,0.0,1.0
2010-04-05,1.19,1.2501,1.19,1.25,16400,71.3999999999998,75.0059999999998,71.3999999999998,74.9999999999998,273.333333333334,0.0,1.0
2010-04-06,1.17,1.25,1.16,1.16,15400,70.1999999999998,74.9999999999998,69.5999999999999,69.5999999999999,256.666666666667,0.0,1.0
2010-04-07,1.1699,1.18,1.16,1.18,6400,70.1939999999998,70.7999999999999,69.5999999999999,70.7999999999999,106.666666666667,0.0,1.0
2010-04-08,1.2198,1.3,1.16,1.17,12200,73.1879999999998,77.9999999999998,69.5999999999999,70.1999999999998,203.333333333334,0.0,1.0
2010-04-09,1.26,1.28,1.2199,1.28,7800,75.5999999999998,76.7999999999998,73.1939999999998,76.7999999999998,130,0.0,1.0
2010-04-12,1.3,1.3,1.27,1.2788,30500,77.9999999999998,77.9999999999998,76.1999999999998,76.7279999999998,508.333333333335,0.0,1.0
2010-04-13,1.3001,1.35,1.3001,1.35,13100,78.0059999999998,80.9999999999998,78.0059999999998,80.9999999999998,218.333333333334,0.0,1.0
2010-04-14,1.35,1.35,1.3,1.35,10400,80.9999999999998,80.9999999999998,77.9999999999998,80.9999999999998,173.333333333334,0.0,1.0
2010-04-15,1.3899,1.4,1.31,1.35,60200,83.3939999999998,83.9999999999998,78.5999999999998,80.9999999999998,1003.33333333334,0.0,1.0
2010-04-16,1.35,1.39,1.31,1.36,10400,80.9999999999998,83.3999999999998,78.5999999999998,81.5999999999998,173.333333333334,0.0,1.0
2010-04-19,1.39,1.39,1.39,1.39,7522300,83.3999999999998,83.3999999999998,83.3999999999998,83.3999999999998,125371.666666667,0.0,1.0
2010-04-20,1.91,2.3,1.86,2.24,2567100,114.6,138.0,111.6,134.4,42785,0.0,1.0
2010-04-21,1.75,1.96,1.72,1.91,752600,105.0,117.6,103.2,114.6,12543.3333333333,0.0,1.0
2010-04-22,1.72,1.88,1.67,1.75,573300,103.2,112.8,100.2,105.0,9555,0.0,1.0
2010-04-23,1.66,1.8,1.63,1.8,217600,99.5999999999998,108.0,97.7999999999998,108.0,3626.66666666667,0.0,1.0
2010-04-26,1.67,1.85,1.65,1.65,618200,100.2,111.0,98.9999999999998,98.9999999999998,10303.3333333333,0.0,1.0
2010-04-27,1.7,1.76,1.68,1.69,161300,102.0,105.6,100.8,101.4,2688.33333333333,0.0,1.0
2010-04-28,1.6999,1.71,1.58,1.71,200400,101.994,102.6,94.7999999999998,102.6,3340,0.0,1.0
2010-04-29,1.84,2.34,1.81,1.88,3259600,110.4,140.4,108.6,112.8,54326.6666666667,0.0,1.0
2010-04-30,1.76,1.84,1.65,1.79,326200,105.6,110.4,98.9999999999998,107.4,5436.66666666667,0.0,1.0
2010-05-03,1.7099,1.8199,1.64,1.76,165600,102.594,109.194,98.3999999999998,105.6,2760,0.0,1.0
2010-05-04,1.63,1.67,1.6,1.67,145400,97.7999999999998,100.2,95.9999999999998,100.2,2423.33333333334,0.0,1.0
2010-05-05,1.51,1.6001,1.5,1.6,185900,90.5999999999998,96.0059999999998,89.9999999999998,95.9999999999998,3098.33333333334,0.0,1.0
2010-05-06,1.48,1.6599,1.48,1.52,169100,88.7999999999998,99.5939999999998,88.7999999999998,91.1999999999998,2818.33333333334,0.0,1.0
2010-05-07,1.371,1.48,1.31,1.47,158800,82.2599999999998,88.7999999999998,78.5999999999998,88.1999999999998,2646.66666666667,0.0,1.0
2010-05-10,1.44,1.56,1.44,1.45,89300,86.3999999999998,93.5999999999998,86.3999999999998,86.9999999999998,1488.33333333334,0.0,1.0
2010-05-11,1.5,1.55,1.44,1.44,81700,89.9999999999998,92.9999999999998,86.3999999999998,86.3999999999998,1361.66666666667,0.0,1.0
2010-05-12,1.51,1.55,1.47,1.47,47700,90.5999999999998,92.9999999999998,88.1999999999998,88.1999999999998,795.000000000002,0.0,1.0
2010-05-13,1.57,1.6399,1.46,1.5,56600,94.1999999999998,98.3939999999998,87.5999999999998,89.9999999999998,943.333333333335,0.0,1.0
2010-05-14,1.55,1.61,1.51,1.51,124900,92.9999999999998,96.5999999999998,90.5999999999998,90.5999999999998,2081.66666666667,0.0,1.0
2010-05-17,1.52,1.58,1.47,1.58,62400,91.1999999999998,94.7999999999998,88.1999999999998,94.7999999999998,1040,0.0,1.0
2010-05-18,1.5,1.55,1.49,1.52,24900,89.9999999999998,92.9999999999998,89.3999999999998,91.1999999999998,415.000000000001,0.0,1.0
2010-05-19,1.41,1.5,1.41,1.5,84700,84.5999999999998,89.9999999999998,84.5999999999998,89.9999999999998,1411.66666666667,0.0,1.0
2010-05-20,1.331,1.43,1.33,1.43,88100,79.8599999999998,85.7999999999998,79.7999999999998,85.7999999999998,1468.33333333334,0.0,1.0
2010-05-21,1.37,1.44,1.28,1.32,85600,82.1999999999998,86.3999999999998,76.7999999999998,79.1999999999998,1426.66666666667,0.0,1.0
2010-05-24,1.45,1.49,1.37,1.37,26200,86.9999999999998,89.3999999999998,82.1999999999998,82.1999999999998,436.666666666668,0.0,1.0
2010-05-25,1.39,1.42,1.33,1.42,44600,83.3999999999998,85.1999999999998,79.7999999999998,85.1999999999998,743.333333333335,0.0,1.0
2010-05-26,1.3501,1.47,1.35,1.47,25000,81.0059999999998,88.1999999999998,80.9999999999998,88.1999999999998,416.666666666668,0.0,1.0
2010-05-27,1.4,1.48,1.35,1.35,70200,83.9999999999998,88.7999999999998,80.9999999999998,80.9999999999998,1170,0.0,1.0
2010-05-28,1.43,1.47,1.3501,1.4035,29700,85.7999999999998,88.1999999999998,81.0059999999998,84.2099999999998,495.000000000001,0.0,1.0
2010-06-01,1.52,1.59,1.46,1.46,150300,91.1999999999998,95.3999999999998,87.5999999999998,87.5999999999998,2505.00000000001,0.0,1.0
2010-06-02,1.52,1.58,1.46,1.52,75000,91.1999999999998,94.7999999999998,87.5999999999998,91.1999999999998,1250,0.0,1.0
2010-06-03,1.5,1.5499,1.49,1.5,79500,89.9999999999998,92.9939999999998,89.3999999999998,89.9999999999998,1325,0.0,1.0
2010-06-04,1.5,1.56,1.46,1.56,57000,89.9999999999998,93.5999999999998,87.5999999999998,93.5999999999998,950.000000000002,0.0,1.0
2010-06-07,1.34,1.49,1.32,1.49,74000,80.3999999999998,89.3999999999998,79.1999999999998,89.3999999999998,1233.33333333334,0.0,1.0
2010-06-08,1.33,1.45,1.33,1.33,100900,79.7999999999998,86.9999999999998,79.7999999999998,79.7999999999998,1681.66666666667,0.0,1.0
2010-06-09,1.4,1.41,1.36,1.36,55500,83.9999999999998,84.5999999999998,81.5999999999998,81.5999999999998,925.000000000002,0.0,1.0
2010-06-10,1.42,1.46,1.4129,1.42,62300,85.1999999999998,87.5999999999998,84.7739999999998,85.1999999999998,1038.33333333334,0.0,1.0
2010-06-11,1.43,1.4801,1.4,1.42,27300,85.7999999999998,88.8059999999998,83.9999999999998,85.1999999999998,455.000000000001,0.0,1.0
2010-06-14,1.45,1.49,1.44,1.49,39900,86.9999999999998,89.3999999999998,86.3999999999998,89.3999999999998,665.000000000001,0.0,1.0
2010-06-15,1.45,1.47,1.4305,1.45,5200,86.9999999999998,88.1999999999998,85.8299999999998,86.9999999999998,86.6666666666669,0.0,1.0
2010-06-16,1.41,1.41,1.38,1.4074,18100,84.5999999999998,84.5999999999998,82.7999999999998,84.4439999999998,301.666666666667,0.0,1.0
2010-06-17,1.38,1.4025,1.3401,1.4,15400,82.7999999999998,84.1499999999998,80.4059999999998,83.9999999999998,256.666666666667,0.0,1.0
2010-06-18,1.37,1.44,1.34,1.4,16100,82.1999999999998,86.3999999999998,80.3999999999998,83.9999999999998,268.333333333334,0.0,1.0
2010-06-21,1.35,1.4,1.32,1.34,23500,80.9999999999998,83.9999999999998,79.1999999999998,80.3999999999998,391.666666666668,0.0,1.0
2010-06-22,1.33,1.35,1.33,1.35,296,79.7999999999998,80.9999999999998,79.7999999999998,80.9999999999998,4.93333333333335,0.0,1.0
2010-06-23,1.33,1.33,1.33,1.33,250,79.7999999999998,79.7999999999998,79.7999999999998,79.7999999999998,4.16666666666668,0.0,1.0
2010-06-24,1.3,1.31,1.3,1.31,33000,77.9999999999998,78.5999999999998,77.9999999999998,78.5999999999998,550.000000000001,0.0,1.0
2010-06-25,1.29,1.35,1.29,1.35,30800,77.3999999999998,80.9999999999998,77.3999999999998,80.9999999999998,513.333333333335,0.0,1.0
2010-06-28,1.1,1.3,1.09,1.29,211900,65.9999999999999,77.9999999999998,65.3999999999999,77.3999999999998,3531.66666666667,0.0,1.0
2010-06-29,1.1,1.15,1.09,1.11,86300,65.9999999999999,68.9999999999999,65.3999999999999,66.5999999999999,1438.33333333334,0.0,1.0
2010-06-30,1.12,1.1308,1.12,1.12,25200,67.1999999999999,67.8479999999999,67.1999999999999,67.1999999999999,420.000000000001,0.0,1.0
2010-07-01,1.16,1.2,1.12,1.12,85500,69.5999999999999,71.9999999999998,67.1999999999999,67.1999999999999,1425,0.0,1.0
2010-07-02,1.23,1.23,1.09,1.15,135100,73.7999999999998,73.7999999999998,65.3999999999999,68.9999999999999,2251.66666666667,0.0,1.0
2010-07-06,1.25,1.3,1.23,1.26,22600,74.9999999999998,77.9999999999998,73.7999999999998,75.5999999999998,376.666666666668,0.0,1.0
2010-07-07,1.2899,1.3,1.2499,1.26,10000,77.3939999999998,77.9999999999998,74.9939999999998,75.5999999999998,166.666666666667,0.0,1.0
2010-07-08,1.35,1.35,1.27,1.28,67300,80.9999999999998,80.9999999999998,76.1999999999998,76.7999999999998,1121.66666666667,0.0,1.0
2010-07-09,1.33,1.35,1.29,1.35,11900,79.7999999999998,80.9999999999998,77.3999999999998,80.9999999999998,198.333333333334,0.0,1.0
2010-07-12,1.3,1.37,1.3,1.3,8600,77.9999999999998,82.1999999999998,77.9999999999998,77.9999999999998,143.333333333334,0.0,1.0
2010-07-13,1.3,1.354,1.3,1.33,19300,77.9999999999998,81.2399999999998,77.9999999999998,79.7999999999998,321.666666666667,0.0,1.0
2010-07-14,1.2999,1.34,1.29,1.3,46000,77.9939999999998,80.3999999999998,77.3999999999998,77.9999999999998,766.666666666669,0.0,1.0
2010-07-15,1.3,1.34,1.3,1.3001,6000,77.9999999999998,80.3999999999998,77.9999999999998,78.0059999999998,100,0.0,1.0
2010-07-16,1.31,1.38,1.3,1.35,113200,78.5999999999998,82.7999999999998,77.9999999999998,80.9999999999998,1886.66666666667,0.0,1.0
2010-07-19,1.31,1.33,1.31,1.3236,7800,78.5999999999998,79.7999999999998,78.5999999999998,79.4159999999998,130,0.0,1.0
2010-07-20,1.3,1.345,1.3,1.345,3500,77.9999999999998,80.6999999999998,77.9999999999998,80.6999999999998,58.3333333333335,0.0,1.0
2010-07-21,1.26,1.35,1.25,1.3,34700,75.5999999999998,80.9999999999998,74.9999999999998,77.9999999999998,578.333333333335,0.0,1.0
2010-07-22,1.23,1.35,1.22,1.26,14400,73.7999999999998,80.9999999999998,73.1999999999998,75.5999999999998,240.000000000001,0.0,1.0
2010-07-23,1.24,1.34,1.23,1.34,31700,74.3999999999998,80.3999999999998,73.7999999999998,80.3999999999998,528.333333333335,0.0,1.0
2010-07-26,1.3,1.3,1.2,1.22,40900,77.9999999999998,77.9999999999998,71.9999999999998,73.1999999999998,681.666666666668,0.0,1.0
2010-07-27,1.35,1.38,1.24,1.3,66100,80.9999999999998,82.7999999999998,74.3999999999998,77.9999999999998,1101.66666666667,0.0,1.0
2010-07-28,1.25,1.29,1.24,1.2645,10300,74.9999999999998,77.3999999999998,74.3999999999998,75.8699999999998,171.666666666667,0.0,1.0
2010-07-29,1.26,1.3,1.26,1.2756,14000,75.5999999999998,77.9999999999998,75.5999999999998,76.5359999999998,233.333333333334,0.0,1.0
2010-07-30,1.3,1.3,1.26,1.3,17700,77.9999999999998,77.9999999999998,75.5999999999998,77.9999999999998,295.000000000001,0.0,1.0
2010-08-02,1.25,1.34,1.25,1.34,11100,74.9999999999998,80.3999999999998,74.9999999999998,80.3999999999998,185.000000000001,0.0,1.0
2010-08-03,1.28,1.34,1.28,1.3,34100,76.7999999999998,80.3999999999998,76.7999999999998,77.9999999999998,568.333333333335,0.0,1.0
2010-08-04,1.28,1.32,1.28,1.28,7000,76.7999999999998,79.1999999999998,76.7999999999998,76.7999999999998,116.666666666667,0.0,1.0
2010-08-05,1.33,1.33,1.28,1.28,4100,79.7999999999998,79.7999999999998,76.7999999999998,76.7999999999998,68.3333333333335,0.0,1.0
2010-08-06,1.28,1.32,1.26,1.29,8300,76.7999999999998,79.1999999999998,75.5999999999998,77.3999999999998,138.333333333334,0.0,1.0
2010-08-09,1.27,1.32,1.27,1.27,4400,76.1999999999998,79.1999999999998,76.1999999999998,76.1999999999998,73.3333333333335,0.0,1.0
2010-08-10,1.25,1.27,1.25,1.27,8900,74.9999999999998,76.1999999999998,74.9999999999998,76.1999999999998,148.333333333334,0.0,1.0
2010-08-11,1.25,1.32,1.25,1.26,24000,74.9999999999998,79.1999999999998,74.9999999999998,75.5999999999998,400.000000000001,0.0,1.0
2010-08-12,1.23,1.2601,1.23,1.26,24100,73.7999999999998,75.6059999999998,73.7999999999998,75.5999999999998,401.666666666668,0.0,1.0
2010-08-13,1.28,1.3,1.2,1.23,21200,76.7999999999998,77.9999999999998,71.9999999999998,73.7999999999998,353.333333333334,0.0,1.0
2010-08-16,1.2401,1.28,1.24,1.26,8100,74.4059999999998,76.7999999999998,74.3999999999998,75.5999999999998,135,0.0,1.0
2010-08-17,1.22,1.23,1.18,1.23,17700,73.1999999999998,73.7999999999998,70.7999999999999,73.7999999999998,295.000000000001,0.0,1.0
2010-08-18,1.13,1.2,1.13,1.2,80200,67.7999999999999,71.9999999999998,67.7999999999999,71.9999999999998,1336.66666666667,0.0,1.0
2010-08-19,1.13,1.16,1.12,1.13,17700,67.7999999999999,69.5999999999999,67.1999999999999,67.7999999999999,295,0.0,1.0
2010-08-20,1.12,1.14,1.12,1.13,24400,67.1999999999999,68.3999999999998,67.1999999999999,67.7999999999999,406.666666666667,0.0,1.0
2010-08-23,1.14,1.14,1.12,1.1201,9300,68.3999999999998,68.3999999999998,67.1999999999999,67.2059999999999,155,0.0,1.0
2010-08-24,1.22,1.24,1.14,1.14,59000,73.1999999999998,74.3999999999998,68.3999999999998,68.3999999999998,983.333333333336,0.0,1.0
2010-08-25,1.19,1.25,1.19,1.22,4200,71.3999999999998,74.9999999999998,71.3999999999998,73.1999999999998,70.0000000000002,0.0,1.0
2010-08-26,1.16,1.2,1.16,1.19,15100,69.5999999999999,71.9999999999998,69.5999999999999,71.3999999999998,251.666666666667,0.0,1.0
2010-08-27,1.13,1.17,1.1,1.15,22700,67.7999999999999,70.1999999999998,65.9999999999999,68.9999999999999,378.333333333334,0.0,1.0
2010-08-30,1.21,1.21,1.1,1.13,25000,72.5999999999999,72.5999999999999,65.9999999999999,67.7999999999999,416.666666666667,0.0,1.0
2010-08-31,1.1399,1.2,1.1,1.19,39700,68.3939999999998,71.9999999999998,65.9999999999999,71.3999999999998,661.666666666668,0.0,1.0
2010-09-01,1.2,1.21,1.12,1.21,18900,71.9999999999998,72.5999999999999,67.1999999999999,72.5999999999999,315.000000000001,0.0,1.0
2010-09-02,1.21,1.21,1.11,1.2,39400,72.5999999999999,72.5999999999999,66.5999999999999,71.9999999999998,656.666666666668,0.0,1.0
2010-09-03,1.22,1.22,1.17,1.18,16700,73.1999999999998,73.1999999999998,70.1999999999998,70.7999999999999,278.333333333334,0.0,1.0
2010-09-07,1.18,1.2281,1.14,1.19,14100,70.7999999999999,73.6859999999999,68.3999999999998,71.3999999999998,235,0.0,1.0
2010-09-08,1.18,1.2,1.14,1.18,17600,70.7999999999999,71.9999999999998,68.3999999999998,70.7999999999999,293.333333333334,0.0,1.0
2010-09-09,1.21,1.2305,1.19,1.2,17200,72.5999999999999,73.8299999999998,71.3999999999998,71.9999999999998,286.666666666667,0.0,1.0
2010-09-10,1.17,1.25,1.16,1.2,18500,70.1999999999998,74.9999999999998,69.5999999999999,71.9999999999998,308.333333333334,0.0,1.0
2010-09-13,1.21,1.2301,1.15,1.15,42000,72.5999999999999,73.8059999999998,68.9999999999999,68.9999999999999,700.000000000001,0.0,1.0
2010-09-14,1.17,1.2452,1.15,1.19,21400,70.1999999999998,74.7119999999998,68.9999999999999,71.3999999999998,356.666666666668,0.0,1.0
2010-09-15,1.14,1.2,1.13,1.19,25800,68.3999999999998,71.9999999999998,67.7999999999999,71.3999999999998,430.000000000001,0.0,1.0
2010-09-16,1.14,1.18,1.14,1.175,11300,68.3999999999998,70.7999999999999,68.3999999999998,70.4999999999999,188.333333333334,0.0,1.0
2010-09-17,1.1501,1.1634,1.1501,1.1634,1200,69.0059999999999,69.8039999999999,69.0059999999999,69.8039999999999,20,0.0,1.0
2010-09-20,1.18,1.2,1.1506,1.2,14600,70.7999999999999,71.9999999999998,69.0359999999999,71.9999999999998,243.333333333334,0.0,1.0
2010-09-21,1.16,1.18,1.16,1.18,5200,69.5999999999999,70.7999999999999,69.5999999999999,70.7999999999999,86.6666666666668,0.0,1.0
2010-09-22,1.23,1.23,1.16,1.16,26200,73.7999999999998,73.7999999999998,69.5999999999999,69.5999999999999,436.666666666668,0.0,1.0
2010-09-23,1.1901,1.1901,1.1701,1.1701,1300,71.4059999999998,71.4059999999998,70.2059999999998,70.2059999999998,21.6666666666667,0.0,1.0
2010-09-24,1.204,1.24,1.185,1.23,27600,72.2399999999999,74.3999999999998,71.0999999999999,73.7999999999998,460.000000000001,0.0,1.0
2010-09-27,1.2,1.2132,1.2,1.21,13800,71.9999999999998,72.7919999999999,71.9999999999998,72.5999999999999,230.000000000001,0.0,1.0
2010-09-28,1.18,1.21,1.18,1.1901,13900,70.7999999999999,72.5999999999999,70.7999999999999,71.4059999999998,231.666666666667,0.0,1.0
2010-09-29,1.2001,1.22,1.18,1.18,46000,72.0059999999998,73.1999999999998,70.7999999999999,70.7999999999999,766.666666666669,0.0,1.0
2010-09-30,1.17,1.25,1.15,1.25,48600,70.1999999999998,74.9999999999998,68.9999999999999,74.9999999999998,810.000000000002,0.0,1.0
2010-10-01,1.1899,1.22,1.17,1.22,7000,71.3939999999998,73.1999999999998,70.1999999999998,73.1999999999998,116.666666666667,0.0,1.0
2010-10-04,1.19,1.24,1.17,1.17,5400,71.3999999999998,74.3999999999998,70.1999999999998,70.1999999999998,90.0000000000002,0.0,1.0
2010-10-05,1.19,1.2,1.18,1.18,15700,71.3999999999998,71.9999999999998,70.7999999999999,70.7999999999999,261.666666666667,0.0,1.0
2010-10-06,1.16,1.2,1.15,1.1999,22700,69.5999999999999,71.9999999999998,68.9999999999999,71.9939999999998,378.333333333334,0.0,1.0
2010-10-07,1.17,1.17,1.15,1.16,19100,70.1999999999998,70.1999999999998,68.9999999999999,69.5999999999999,318.333333333334,0.0,1.0
2010-10-08,1.17,1.23,1.13,1.13,22500,70.1999999999998,73.7999999999998,67.7999999999999,67.7999999999999,375.000000000001,0.0,1.0
2010-10-11,1.25,1.25,1.15,1.15,25300,74.9999999999998,74.9999999999998,68.9999999999999,68.9999999999999,421.666666666668,0.0,1.0
2010-10-12,1.17,1.22,1.15,1.15,82200,70.1999999999998,73.1999999999998,68.9999999999999,68.9999999999999,1370,0.0,1.0
2010-10-13,1.19,1.27,1.19,1.19,32900,71.3999999999998,76.1999999999998,71.3999999999998,71.3999999999998,548.333333333335,0.0,1.0
2010-10-14,1.41,1.49,1.24,1.25,262500,84.5999999999998,89.3999999999998,74.3999999999998,74.9999999999998,4375.00000000001,0.0,1.0
2010-10-15,1.42,1.47,1.33,1.47,87100,85.1999999999998,88.1999999999998,79.7999999999998,88.1999999999998,1451.66666666667,0.0,1.0
2010-10-18,1.4299,1.47,1.41,1.47,65600,85.7939999999998,88.1999999999998,84.5999999999998,88.1999999999998,1093.33333333334,0.0,1.0
2010-10-19,1.4001,1.44,1.4,1.4,24800,84.0059999999998,86.3999999999998,83.9999999999998,83.9999999999998,413.333333333334,0.0,1.0
2010-10-20,1.389,1.47,1.32,1.47,33500,83.3399999999998,88.1999999999998,79.1999999999998,88.1999999999998,558.333333333335,0.0,1.0
2010-10-21,1.4,1.4,1.35,1.39,29400,83.9999999999998,83.9999999999998,80.9999999999998,83.3999999999998,490.000000000001,0.0,1.0
2010-10-22,1.33,1.38,1.32,1.37,16400,79.7999999999998,82.7999999999998,79.1999999999998,82.1999999999998,273.333333333334,0.0,1.0
2010-10-25,1.3301,1.34,1.32,1.32,1600,79.8059999999998,80.3999999999998,79.1999999999998,79.1999999999998,26.6666666666667,0.0,1.0
2010-10-26,1.39,1.5,1.35,1.35,40400,83.3999999999998,89.9999999999998,80.9999999999998,80.9999999999998,673.333333333335,0.0,1.0
2010-10-27,1.34,1.39,1.33,1.33,34900,80.3999999999998,83.3999999999998,79.7999999999998,79.7999999999998,581.666666666668,0.0,1.0
2010-10-28,1.32,1.38,1.32,1.3602,29900,79.1999999999998,82.7999999999998,79.1999999999998,81.6119999999998,498.333333333335,0.0,1.0
2010-10-29,1.31,1.43,1.3,1.43,47800,78.5999999999998,85.7999999999998,77.9999999999998,85.7999999999998,796.666666666669,0.0,1.0
2010-11-01,1.22,1.28,1.21,1.28,39200,73.1999999999998,76.7999999999998,72.5999999999999,76.7999999999998,653.333333333335,0.0,1.0
2010-11-02,1.23,1.28,1.2295,1.2401,16400,73.7999999999998,76.7999999999998,73.7699999999999,74.4059999999998,273.333333333334,0.0,1.0
2010-11-03,1.2966,1.35,1.21,1.23,30300,77.7959999999998,80.9999999999998,72.5999999999999,73.7999999999998,505.000000000001,0.0,1.0
2010-11-04,1.3692,1.4,1.32,1.32,14500,82.1519999999998,83.9999999999998,79.1999999999998,79.1999999999998,241.666666666667,0.0,1.0
2010-11-05,1.37,1.37,1.37,1.37,0,82.1999999999998,82.1999999999998,82.1999999999998,82.1999999999998,0,0.0,1.0
2010-11-08,1.58,1.68,1.45,1.5,495900,94.7999999999998,100.8,86.9999999999998,89.9999999999998,8265.00000000002,0.0,1.0
2010-11-09,1.49,1.64,1.48,1.64,146800,89.3999999999998,98.3999999999998,88.7999999999998,98.3999999999998,2446.66666666667,0.0,1.0
2010-11-10,1.47,1.5,1.46,1.46,37300,88.1999999999998,89.9999999999998,87.5999999999998,87.5999999999998,621.666666666668,0.0,1.0
2010-11-11,1.48,1.53,1.48,1.53,35200,88.7999999999998,91.7999999999998,88.7999999999998,91.7999999999998,586.666666666668,0.0,1.0
2010-11-12,1.45,1.49,1.45,1.46,23500,86.9999999999998,89.3999999999998,86.9999999999998,87.5999999999998,391.666666666668,0.0,1.0
2010-11-15,1.36,1.46,1.36,1.46,32100,81.5999999999998,87.5999999999998,81.5999999999998,87.5999999999998,535.000000000001,0.0,1.0
2010-11-16,1.5,1.5,1.3801,1.42,39900,89.9999999999998,89.9999999999998,82.8059999999998,85.1999999999998,665.000000000001,0.0,1.0
2010-11-17,1.42,1.4665,1.42,1.4665,13300,85.1999999999998,87.9899999999998,85.1999999999998,87.9899999999998,221.666666666667,0.0,1.0
2010-11-18,1.35,1.455,1.33,1.42,39900,80.9999999999998,87.2999999999998,79.7999999999998,85.1999999999998,665.000000000002,0.0,1.0
2010-11-19,1.37,1.37,1.32,1.32,16100,82.1999999999998,82.1999999999998,79.1999999999998,79.1999999999998,268.333333333334,0.0,1.0
2010-11-22,1.3999,1.4799,1.38,1.38,39400,83.9939999999998,88.7939999999998,82.7999999999998,82.7999999999998,656.666666666668,0.0,1.0
2010-11-23,1.39,1.4399,1.38,1.4399,21000,83.3999999999998,86.3939999999998,82.7999999999998,86.3939999999998,350.000000000001,0.0,1.0
2010-11-24,1.44,1.44,1.38,1.38,19000,86.3999999999998,86.3999999999998,82.7999999999998,82.7999999999998,316.666666666667,0.0,1.0
2010-11-26,1.45,1.45,1.41,1.45,5600,86.9999999999998,86.9999999999998,84.5999999999998,86.9999999999998,93.3333333333335,0.0,1.0
2010-11-29,1.36,1.41,1.36,1.41,37700,81.5999999999998,84.5999999999998,81.5999999999998,84.5999999999998,628.333333333335,0.0,1.0
2010-11-30,1.4299,1.4299,1.36,1.36,2900,85.7939999999998,85.7939999999998,81.5999999999998,81.5999999999998,48.3333333333334,0.0,1.0
2010-12-01,1.4284,1.43,1.3701,1.41,22200,85.7039999999998,85.7999999999998,82.2059999999998,84.5999999999998,370.000000000001,0.0,1.0
2010-12-02,1.3799,1.41,1.36,1.41,18400,82.7939999999998,84.5999999999998,81.5999999999998,84.5999999999998,306.666666666667,0.0,1.0
2010-12-03,1.37,1.44,1.35,1.36,30800,82.1999999999998,86.3999999999998,80.9999999999998,81.5999999999998,513.333333333335,0.0,1.0
2010-12-06,1.43,1.43,1.3832,1.39,1000,85.7999999999998,85.7999999999998,82.9919999999998,83.3999999999998,16.6666666666667,0.0,1.0
2010-12-07,1.36,1.4,1.36,1.4,8100,81.5999999999998,83.9999999999998,81.5999999999998,83.9999999999998,135,0.0,1.0
2010-12-08,1.31,1.37,1.3,1.36,28500,78.5999999999998,82.1999999999998,77.9999999999998,81.5999999999998,475.000000000001,0.0,1.0
2010-12-09,1.3,1.31,1.29,1.31,33500,77.9999999999998,78.5999999999998,77.3999999999998,78.5999999999998,558.333333333335,0.0,1.0
2010-12-10,1.35,1.35,1.29,1.29,19300,80.9999999999998,80.9999999999998,77.3999999999998,77.3999999999998,321.666666666667,0.0,1.0
2010-12-13,1.359,1.41,1.3,1.41,18100,81.5399999999998,84.5999999999998,77.9999999999998,84.5999999999998,301.666666666667,0.0,1.0
2010-12-14,1.307,1.34,1.3,1.34,12700,78.4199999999998,80.3999999999998,77.9999999999998,80.3999999999998,211.666666666667,0.0,1.0
2010-12-15,1.3199,1.3201,1.26,1.31,16800,79.1939999999998,79.2059999999998,75.5999999999998,78.5999999999998,280.000000000001,0.0,1.0
2010-12-16,1.3099,1.37,1.2701,1.3,11700,78.5939999999998,82.1999999999998,76.2059999999998,77.9999999999998,195.000000000001,0.0,1.0
2010-12-17,1.31,1.36,1.27,1.35,11500,78.5999999999998,81.5999999999998,76.1999999999998,80.9999999999998,191.666666666667,0.0,1.0
2010-12-20,1.25,1.33,1.25,1.27,52600,74.9999999999998,79.7999999999998,74.9999999999998,76.1999999999998,876.666666666669,0.0,1.0
2010-12-21,1.317,1.32,1.25,1.27,21800,79.0199999999998,79.1999999999998,74.9999999999998,76.1999999999998,363.333333333334,0.0,1.0
2010-12-22,1.28,1.31,1.25,1.29,32000,76.7999999999998,78.5999999999998,74.9999999999998,77.3999999999998,533.333333333335,0.0,1.0
2010-12-23,1.25,1.32,1.18,1.28,44300,74.9999999999998,79.1999999999998,70.7999999999999,76.7999999999998,738.333333333335,0.0,1.0
2010-12-27,1.2601,1.32,1.1901,1.25,69900,75.6059999999998,79.1999999999998,71.4059999999998,74.9999999999998,1165,0.0,1.0
2010-12-28,1.25,1.29,1.25,1.29,23900,74.9999999999998,77.3999999999998,74.9999999999998,77.3999999999998,398.333333333334,0.0,1.0
2010-12-29,1.29,1.29,1.21,1.24,27800,77.3999999999998,77.3999999999998,72.5999999999999,74.3999999999998,463.333333333335,0.0,1.0
2010-12-30,1.25,1.31,1.23,1.23,54900,74.9999999999998,78.5999999999998,73.7999999999998,73.7999999999998,915.000000000003,0.0,1.0
2010-12-31,1.25,1.32,1.219,1.24,36900,74.9999999999998,79.1999999999998,73.1399999999999,74.3999999999998,615.000000000002,0.0,1.0
2011-01-03,1.29,1.3,1.24,1.24,27200,77.3999999999998,77.9999999999998,74.3999999999998,74.3999999999998,453.333333333334,0.0,1.0
2011-01-04,1.24,1.32,1.23,1.32,29300,74.3999999999998,79.1999999999998,73.7999999999998,79.1999999999998,488.333333333335,0.0,1.0
2011-01-05,1.25,1.3,1.25,1.27,32500,74.9999999999998,77.9999999999998,74.9999999999998,76.1999999999998,541.666666666668,0.0,1.0
2011-01-06,1.27,1.32,1.25,1.25,23500,76.1999999999998,79.1999999999998,74.9999999999998,74.9999999999998,391.666666666668,0.0,1.0
2011-01-07,1.3,1.32,1.28,1.32,22200,77.9999999999998,79.1999999999998,76.7999999999998,79.1999999999998,370.000000000001,0.0,1.0
2011-01-10,1.24,1.3099,1.24,1.3099,40800,74.3999999999998,78.5939999999998,74.3999999999998,78.5939999999998,680.000000000002,0.0,1.0
2011-01-11,1.2601,1.3,1.2601,1.2667,17300,75.6059999999998,77.9999999999998,75.6059999999998,76.0019999999998,288.333333333334,0.0,1.0
2011-01-12,1.26,1.3,1.26,1.29,19800,75.5999999999998,77.9999999999998,75.5999999999998,77.3999999999998,330.000000000001,0.0,1.0
2011-01-13,1.28,1.3,1.26,1.26,6600,76.7999999999998,77.9999999999998,75.5999999999998,75.5999999999998,110,0.0,1.0
2011-01-14,1.3,1.38,1.27,1.28,59800,77.9999999999998,82.7999999999998,76.1999999999998,76.7999999999998,996.666666666669,0.0,1.0
2011-01-18,1.36,1.41,1.29,1.29,65000,81.5999999999998,84.5999999999998,77.3999999999998,77.3999999999998,1083.33333333334,0.0,1.0
2011-01-19,1.37,1.37,1.3,1.36,25400,82.1999999999998,82.1999999999998,77.9999999999998,81.5999999999998,423.333333333334,0.0,1.0
2011-01-20,1.416,1.5,1.36,1.36,190800,84.9599999999998,89.9999999999998,81.5999999999998,81.5999999999998,3180.00000000001,0.0,1.0
2011-01-21,1.509,1.62,1.4,1.4,292400,90.5399999999998,97.1999999999998,83.9999999999998,83.9999999999998,4873.33333333334,0.0,1.0
2011-01-24,1.44,1.57,1.3901,1.57,74000,86.3999999999998,94.1999999999998,83.4059999999998,94.1999999999998,1233.33333333334,0.0,1.0
2011-01-25,1.44,1.467,1.39,1.43,19300,86.3999999999998,88.0199999999998,83.3999999999998,85.7999999999998,321.666666666667,0.0,1.0
2011-01-26,1.32,1.47,1.32,1.44,90600,79.1999999999998,88.1999999999998,79.1999999999998,86.3999999999998,1510,0.0,1.0
2011-01-27,1.34,1.4,1.3,1.32,45700,80.3999999999998,83.9999999999998,77.9999999999998,79.1999999999998,761.666666666669,0.0,1.0
2011-01-28,1.27,1.3201,1.26,1.3201,61600,76.1999999999998,79.2059999999998,75.5999999999998,79.2059999999998,1026.66666666667,0.0,1.0
2011-01-31,1.26,1.31,1.25,1.26,46400,75.5999999999998,78.5999999999998,74.9999999999998,75.5999999999998,773.333333333335,0.0,1.0
2011-02-01,1.38,1.39,1.25,1.27,48200,82.7999999999998,83.3999999999998,74.9999999999998,76.1999999999998,803.333333333335,0.0,1.0
2011-02-02,1.32,1.41,1.31,1.4,24800,79.1999999999998,84.5999999999998,78.5999999999998,83.9999999999998,413.333333333334,0.0,1.0
2011-02-03,1.3499,1.3599,1.29,1.35,13700,80.9939999999998,81.5939999999998,77.3999999999998,80.9999999999998,228.333333333334,0.0,1.0
2011-02-04,1.33,1.34,1.25,1.3,50500,79.7999999999998,80.3999999999998,74.9999999999998,77.9999999999998,841.666666666669,0.0,1.0
2011-02-07,1.34,1.37,1.31,1.35,64400,80.3999999999998,82.1999999999998,78.5999999999998,80.9999999999998,1073.33333333334,0.0,1.0
2011-02-08,1.35,1.36,1.305,1.34,32800,80.9999999999998,81.5999999999998,78.2999999999998,80.3999999999998,546.666666666668,0.0,1.0
2011-02-09,1.3499,1.36,1.32,1.33,13200,80.9939999999998,81.5999999999998,79.1999999999998,79.7999999999998,220.000000000001,0.0,1.0
2011-02-10,1.29,1.36,1.28,1.34,33900,77.3999999999998,81.5999999999998,76.7999999999998,80.3999999999998,565.000000000001,0.0,1.0
2011-02-11,1.36,1.38,1.2899,1.3199,24700,81.5999999999998,82.7999999999998,77.3939999999998,79.1939999999998,411.666666666668,0.0,1.0
2011-02-14,1.3,1.4,1.3,1.4,32300,77.9999999999998,83.9999999999998,77.9999999999998,83.9999999999998,538.333333333335,0.0,1.0
2011-02-15,1.3599,1.4,1.3,1.3,79100,81.5939999999998,83.9999999999998,77.9999999999998,77.9999999999998,1318.33333333334,0.0,1.0
2011-02-16,1.3301,1.4,1.31,1.4,21700,79.8059999999998,83.9999999999998,78.5999999999998,83.9999999999998,361.666666666668,0.0,1.0
2011-02-17,1.71,2.35,1.4,1.4,3361600,102.6,141.0,83.9999999999998,83.9999999999998,56026.6666666667,0.0,1.0
2011-02-18,1.63,1.7,1.54,1.7,568000,97.7999999999998,102.0,92.3999999999998,102.0,9466.66666666669,0.0,1.0
2011-02-22,1.52,1.5999,1.51,1.57,155900,91.1999999999998,95.9939999999998,90.5999999999998,94.1999999999998,2598.33333333334,0.0,1.0
2011-02-23,1.61,1.7,1.5,1.52,271000,96.5999999999998,102.0,89.9999999999998,91.1999999999998,4516.66666666668,0.0,1.0
2011-02-24,1.58,1.6117,1.55,1.61,51000,94.7999999999998,96.7019999999998,92.9999999999998,96.5999999999998,850.000000000002,0.0,1.0
2011-02-25,1.56,1.61,1.52,1.59,58700,93.5999999999998,96.5999999999998,91.1999999999998,95.3999999999998,978.333333333336,0.0,1.0
2011-02-28,1.5399,1.584,1.48,1.53,60700,92.3939999999998,95.0399999999998,88.7999999999998,91.7999999999998,1011.66666666667,0.0,1.0
2011-03-01,1.45,1.6,1.45,1.5,148900,86.9999999999998,95.9999999999998,86.9999999999998,89.9999999999998,2481.66666666667,0.0,1.0
2011-03-02,1.4501,1.4899,1.41,1.45,53000,87.0059999999998,89.3939999999998,84.5999999999998,86.9999999999998,883.333333333335,0.0,1.0
2011-03-03,1.466,1.47,1.4,1.46,58000,87.9599999999998,88.1999999999998,83.9999999999998,87.5999999999998,966.666666666669,0.0,1.0
2011-03-04,1.4601,1.5,1.4501,1.47,27100,87.6059999999998,89.9999999999998,87.0059999999998,88.1999999999998,451.666666666668,0.0,1.0
2011-03-07,1.49,1.5,1.43,1.46,66200,89.3999999999998,89.9999999999998,85.7999999999998,87.5999999999998,1103.33333333334,0.0,1.0
2011-03-08,1.47,1.5,1.46,1.5,17600,88.1999999999998,89.9999999999998,87.5999999999998,89.9999999999998,293.333333333334,0.0,1.0
2011-03-09,1.46,1.52,1.44,1.47,74800,87.5999999999998,91.1999999999998,86.3999999999998,88.1999999999998,1246.66666666667,0.0,1.0
2011-03-10,1.46,1.52,1.46,1.47,20200,87.5999999999998,91.1999999999998,87.5999999999998,88.1999999999998,336.666666666667,0.0,1.0
2011-03-11,1.4524,1.482,1.4,1.42,54000,87.1439999999998,88.9199999999998,83.9999999999998,85.1999999999998,900.000000000002,0.0,1.0
2011-03-14,1.39,1.42,1.36,1.41,38900,83.3999999999998,85.1999999999998,81.5999999999998,84.5999999999998,648.333333333335,0.0,1.0
2011-03-15,1.45,1.5,1.3,1.35,122800,86.9999999999998,89.9999999999998,77.9999999999998,80.9999999999998,2046.66666666667,0.0,1.0
2011-03-16,1.4799,1.55,1.45,1.5,41500,88.7939999999998,92.9999999999998,86.9999999999998,89.9999999999998,691.666666666668,0.0,1.0
2011-03-17,1.45,1.5101,1.45,1.5,22600,86.9999999999998,90.6059999999998,86.9999999999998,89.9999999999998,376.666666666668,0.0,1.0
2011-03-18,1.47,1.48,1.431,1.45,15300,88.1999999999998,88.7999999999998,85.8599999999998,86.9999999999998,255.000000000001,0.0,1.0
2011-03-21,1.47,1.47,1.47,1.47,9679400,88.1999999999998,88.1999999999998,88.1999999999998,88.1999999999998,161323.333333334,0.0,1.0
2011-03-22,3.68,4.5,3.21,3.29,36454400,220.8,269.999999999999,192.6,197.4,607573.333333333,0.0,1.0
2011-03-23,3.14,3.79,3.09,3.39,8754800,188.4,227.4,185.4,203.4,145913.333333333,0.0,1.0
2011-03-24,2.7801,3.19,2.68,2.99,5778400,166.806,191.4,160.8,179.4,96306.6666666667,0.0,1.0
2011-03-25,2.86,3.34,2.73,2.75,6719300,171.6,200.4,163.8,165.0,111988.333333333,0.0,1.0
2011-03-28,2.58,3.05,2.54,2.97,2851200,154.8,183.0,152.4,178.2,47520,0.0,1.0
2011-03-29,2.6,2.83,2.5,2.56,2180200,156.0,169.8,150.0,153.6,36336.6666666667,0.0,1.0
2011-03-30,2.63,2.8,2.61,2.69,1165500,157.8,168.0,156.6,161.4,19425,0.0,1.0
2011-03-31,2.81,3.14,2.6,2.6,3770800,168.6,188.4,156.0,156.0,62846.6666666667,0.0,1.0
2011-04-01,2.62,2.83,2.56,2.75,1667000,157.2,169.8,153.6,165.0,27783.3333333333,0.0,1.0
2011-04-04,2.4448,2.65,2.4,2.65,808700,146.688,159.0,144.0,159.0,13478.3333333333,0.0,1.0
2011-04-05,2.51,2.75,2.37,2.4,1757600,150.6,165.0,142.2,144.0,29293.3333333333,0.0,1.0
2011-04-06,2.4505,2.63,2.45,2.53,679300,147.03,157.8,147.0,151.8,11321.6666666667,0.0,1.0
2011-04-07,2.39,2.52,2.35,2.5,613000,143.4,151.2,141.0,150.0,10216.6666666667,0.0,1.0
2011-04-08,2.4,2.5,2.33,2.42,737500,144.0,150.0,139.8,145.2,12291.6666666667,0.0,1.0
2011-04-11,2.5,2.68,2.45,2.47,1579900,150.0,160.8,147.0,148.2,26331.6666666667,0.0,1.0
2011-04-12,2.54,2.63,2.4,2.43,752400,152.4,157.8,144.0,145.8,12540,0.0,1.0
2011-04-13,2.45,2.71,2.44,2.6,1816700,147.0,162.6,146.4,156.0,30278.3333333333,0.0,1.0
2011-04-14,2.41,2.46,2.37,2.42,583900,144.6,147.6,142.2,145.2,9731.66666666667,0.0,1.0
2011-04-15,2.41,2.49,2.38,2.4,291700,144.6,149.4,142.8,144.0,4861.66666666667,0.0,1.0
2011-04-18,2.36,2.41,2.35,2.38,284400,141.6,144.6,141.0,142.8,4740,0.0,1.0
2011-04-19,2.21,2.3752,2.21,2.37,776200,132.6,142.512,132.6,142.2,12936.6666666667,0.0,1.0
2011-04-20,2.5,2.72,2.32,2.36,3623200,150.0,163.2,139.2,141.6,60386.6666666667,0.0,1.0
2011-04-21,2.47,2.53,2.42,2.46,616400,148.2,151.8,145.2,147.6,10273.3333333333,0.0,1.0
2011-04-25,2.53,2.54,2.42,2.5,253400,151.8,152.4,145.2,150.0,4223.33333333333,0.0,1.0
2011-04-26,2.44,2.53,2.42,2.53,362500,146.4,151.8,145.2,151.8,6041.66666666667,0.0,1.0
2011-04-27,2.4,2.45,2.36,2.43,125625,144.0,147.0,141.6,145.8,2093.75,0.0,1.0
2011-04-28,2.38,2.45,2.37,2.45,61844,142.8,147.0,142.2,147.0,1030.73333333333,0.0,1.0
2011-04-29,2.38,2.43,2.37,2.38,123000,142.8,145.8,142.2,142.8,2050,0.0,1.0
2011-05-02,2.34,2.39,2.31,2.38,225000,140.4,143.4,138.6,142.8,3750,0.0,1.0
2011-05-03,2.29,2.35,2.25,2.34,366700,137.4,141.0,135.0,140.4,6111.66666666667,0.0,1.0
2011-05-04,2.24,2.32,2.22,2.27,213300,134.4,139.2,133.2,136.2,3555,0.0,1.0
2011-05-05,2.24,2.29,2.2,2.24,391700,134.4,137.4,132.0,134.4,6528.33333333333,0.0,1.0
2011-05-06,2.23,2.28,2.22,2.25,166000,133.8,136.8,133.2,135.0,2766.66666666667,0.0,1.0
2011-05-09,2.26,2.28,2.2,2.23,234000,135.6,136.8,132.0,133.8,3900,0.0,1.0
2011-05-10,2.3,2.3,2.24,2.28,206300,138.0,138.0,134.4,136.8,3438.33333333333,0.0,1.0
2011-05-11,2.3,2.52,2.3,2.31,1600000,138.0,151.2,138.0,138.6,26666.6666666667,0.0,1.0
2011-05-12,2.25,2.3,2.22,2.29,418000,135.0,138.0,133.2,137.4,6966.66666666667,0.0,1.0
2011-05-13,2.159,2.347,2.11,2.34,779200,129.54,140.82,126.6,140.4,12986.6666666667,0.0,1.0
2011-05-16,2.04,2.1794,2.02,2.14,440700,122.4,130.764,121.2,128.4,7345,0.0,1.0
2011-05-17,1.98,2.114,1.93,2.04,425900,118.8,126.84,115.8,122.4,7098.33333333333,0.0,1.0
2011-05-18,2.04,2.1,1.95,1.98,214100,122.4,126.0,117.0,118.8,3568.33333333333,0.0,1.0
2011-05-19,2.01,2.05,1.98,2.05,255000,120.6,123.0,118.8,123.0,4250,0.0,1.0
2011-05-20,2.02,2.0201,1.98,2.01,157300,121.2,121.206,118.8,120.6,2621.66666666667,0.0,1.0
2011-05-23,1.9,1.94,1.85,1.9,309600,114.0,116.4,111.0,114.0,5160,0.0,1.0
2011-05-24,1.94,2.0,1.93,1.94,138900,116.4,120.0,115.8,116.4,2315,0.0,1.0
2011-05-25,1.9,1.99,1.88,1.95,223600,114.0,119.4,112.8,117.0,3726.66666666667,0.0,1.0
2011-05-26,1.89,1.9599,1.86,1.9,150900,113.4,117.594,111.6,114.0,2515,0.0,1.0
2011-05-27,1.91,1.9399,1.88,1.9,237900,114.6,116.394,112.8,114.0,3965,0.0,1.0
2011-05-31,1.96,2.07,1.93,1.93,489600,117.6,124.2,115.8,115.8,8160,0.0,1.0
2011-06-01,1.91,1.98,1.89,1.95,252000,114.6,118.8,113.4,117.0,4200,0.0,1.0
2011-06-02,1.95,1.98,1.85,1.93,155600,117.0,118.8,111.0,115.8,2593.33333333333,0.0,1.0
2011-06-03,1.98,2.22,1.9201,1.96,592100,118.8,133.2,115.206,117.6,9868.33333333333,0.0,1.0
2011-06-06,1.93,2.04,1.92,2.0,181900,115.8,122.4,115.2,120.0,3031.66666666667,0.0,1.0
2011-06-07,1.95,2.05,1.9,1.9,235800,117.0,123.0,114.0,114.0,3930,0.0,1.0
2011-06-08,1.97,2.1,1.94,2.02,406300,118.2,126.0,116.4,121.2,6771.66666666667,0.0,1.0
2011-06-09,1.96,2.0,1.95,1.97,130800,117.6,120.0,117.0,118.2,2180,0.0,1.0
2011-06-10,1.93,2.028,1.93,1.97,133200,115.8,121.68,115.8,118.2,2220,0.0,1.0
2011-06-13,2.05,2.22,1.93,1.97,568900,123.0,133.2,115.8,118.2,9481.66666666667,0.0,1.0
2011-06-14,2.0,2.051,1.98,2.05,148300,120.0,123.06,118.8,123.0,2471.66666666667,0.0,1.0
2011-06-15,1.96,2.06,1.91,1.97,266900,117.6,123.6,114.6,118.2,4448.33333333333,0.0,1.0
2011-06-16,1.97,2.02,1.91,1.99,101800,118.2,121.2,114.6,119.4,1696.66666666667,0.0,1.0
2011-06-17,1.91,1.99,1.9,1.91,117800,114.6,119.4,114.0,114.6,1963.33333333333,0.0,1.0
2011-06-20,1.8,1.9,1.8,1.87,232500,108.0,114.0,108.0,112.2,3875,0.0,1.0
2011-06-21,1.87,1.91,1.82,1.82,68100,112.2,114.6,109.2,109.2,1135,0.0,1.0
2011-06-22,1.76,1.85,1.75,1.85,292600,105.6,111.0,105.0,111.0,4876.66666666667,0.0,1.0
2011-06-23,1.77,1.81,1.72,1.76,111600,106.2,108.6,103.2,105.6,1860,0.0,1.0
2011-06-24,1.78,1.8,1.739,1.75,106400,106.8,108.0,104.34,105.0,1773.33333333333,0.0,1.0
2011-06-27,1.75,1.79,1.7,1.79,178100,105.0,107.4,102.0,107.4,2968.33333333333,0.0,1.0
2011-06-28,1.8,1.85,1.76,1.85,65300,108.0,111.0,105.6,111.0,1088.33333333333,0.0,1.0
2011-06-29,1.87,1.91,1.8,1.84,65500,112.2,114.6,108.0,110.4,1091.66666666667,0.0,1.0
2011-06-30,1.91,2.05,1.8838,1.91,321100,114.6,123.0,113.028,114.6,5351.66666666667,0.0,1.0
2011-07-01,1.9,1.95,1.84,1.93,60200,114.0,117.0,110.4,115.8,1003.33333333333,0.0,1.0
2011-07-05,1.92,1.97,1.86,1.9,50700,115.2,118.2,111.6,114.0,845,0.0,1.0
2011-07-06,1.94,1.97,1.8835,1.9,58800,116.4,118.2,113.01,114.0,980,0.0,1.0
2011-07-07,2.0,2.13,1.94,1.94,289900,120.0,127.8,116.4,116.4,4831.66666666667,0.0,1.0
2011-07-08,1.97,2.0,1.94,1.971,84800,118.2,120.0,116.4,118.26,1413.33333333333,0.0,1.0
2011-07-11,1.97,2.02,1.96,1.96,80000,118.2,121.2,117.6,117.6,1333.33333333333,0.0,1.0
2011-07-12,1.97,2.0,1.96,1.98,49400,118.2,120.0,117.6,118.8,823.333333333333,0.0,1.0
2011-07-13,1.97,2.016,1.95,1.98,52700,118.2,120.96,117.0,118.8,878.333333333333,0.0,1.0
2011-07-14,1.8435,1.95,1.77,1.9,372200,110.61,117.0,106.2,114.0,6203.33333333333,0.0,1.0
2011-07-15,1.88,1.91,1.8,1.85,168124,112.8,114.6,108.0,111.0,2802.06666666667,0.0,1.0
2011-07-18,1.81,1.91,1.81,1.91,118080,108.6,114.6,108.6,114.6,1968,0.0,1.0
2011-07-19,1.85,1.8699,1.81,1.81,48800,111.0,112.194,108.6,108.6,813.333333333333,0.0,1.0
2011-07-20,1.85,1.87,1.82,1.87,30500,111.0,112.2,109.2,112.2,508.333333333333,0.0,1.0
2011-07-21,1.9,1.9195,1.85,1.86,72200,114.0,115.17,111.0,111.6,1203.33333333333,0.0,1.0
2011-07-22,1.89,1.92,1.86,1.92,22800,113.4,115.2,111.6,115.2,380,0.0,1.0
2011-07-25,1.9,1.9,1.89,1.89,21500,114.0,114.0,113.4,113.4,358.333333333333,0.0,1.0
2011-07-26,1.85,1.87,1.81,1.87,34100,111.0,112.2,108.6,112.2,568.333333333333,0.0,1.0
2011-07-27,1.83,2.02,1.81,1.82,252600,109.8,121.2,108.6,109.2,4210,0.0,1.0
2011-07-28,1.84,1.8599,1.78,1.83,129700,110.4,111.594,106.8,109.8,2161.66666666667,0.0,1.0
2011-07-29,1.84,1.8458,1.78,1.8401,44900,110.4,110.748,106.8,110.406,748.333333333333,0.0,1.0
2011-08-01,1.87,1.95,1.78,1.95,100500,112.2,117.0,106.8,117.0,1675,0.0,1.0
2011-08-02,1.8,1.89,1.78,1.87,46900,108.0,113.4,106.8,112.2,781.666666666667,0.0,1.0
2011-08-03,1.8,1.84,1.7,1.84,68400,108.0,110.4,102.0,110.4,1140,0.0,1.0
2011-08-04,1.7,1.83,1.6,1.79,198900,102.0,109.8,95.9999999999998,107.4,3315,0.0,1.0
2011-08-05,1.62,1.65,1.55,1.64,278400,97.1999999999998,98.9999999999998,92.9999999999998,98.3999999999998,4640.00000000001,0.0,1.0
2011-08-08,1.4274,1.62,1.4,1.53,411900,85.6439999999998,97.1999999999998,83.9999999999998,91.7999999999998,6865.00000000002,0.0,1.0
2011-08-09,1.5,1.5,1.43,1.43,134400,89.9999999999998,89.9999999999998,85.7999999999998,85.7999999999998,2240.00000000001,0.0,1.0
2011-08-10,1.61,1.69,1.45,1.5,133400,96.5999999999998,101.4,86.9999999999998,89.9999999999998,2223.33333333334,0.0,1.0
2011-08-11,1.64,1.68,1.57,1.61,60600,98.3999999999998,100.8,94.1999999999998,96.5999999999998,1010,0.0,1.0
2011-08-12,1.6,1.65,1.55,1.63,84100,95.9999999999998,98.9999999999998,92.9999999999998,97.7999999999998,1401.66666666667,0.0,1.0
2011-08-15,1.62,1.66,1.59,1.64,76600,97.1999999999998,99.5999999999998,95.3999999999998,98.3999999999998,1276.66666666667,0.0,1.0
2011-08-16,1.6,1.64,1.55,1.6,66800,95.9999999999998,98.3999999999998,92.9999999999998,95.9999999999998,1113.33333333334,0.0,1.0
2011-08-17,1.7301,1.84,1.66,1.66,102800,103.806,110.4,99.5999999999998,99.5999999999998,1713.33333333333,0.0,1.0
2011-08-18,1.64,1.77,1.61,1.7,55100,98.3999999999998,106.2,96.5999999999998,102.0,918.333333333335,0.0,1.0
2011-08-19,1.55,1.6969,1.54,1.54,59100,92.9999999999998,101.814,92.3999999999998,92.3999999999998,985.000000000002,0.0,1.0
2011-08-22,1.6103,1.7,1.55,1.66,70900,96.6179999999998,102.0,92.9999999999998,99.5999999999998,1181.66666666667,0.0,1.0
2011-08-23,1.72,1.72,1.62,1.66,41800,103.2,103.2,97.1999999999998,99.5999999999998,696.666666666667,0.0,1.0
2011-08-24,1.68,1.72,1.65,1.69,36100,100.8,103.2,98.9999999999998,101.4,601.666666666667,0.0,1.0
2011-08-25,1.6662,1.69,1.65,1.67,5300,99.9719999999998,101.4,98.9999999999998,100.2,88.3333333333335,0.0,1.0
2011-08-26,1.7,1.72,1.67,1.72,28800,102.0,103.2,100.2,103.2,480,0.0,1.0
2011-08-29,1.75,1.78,1.7,1.72,50600,105.0,106.8,102.0,103.2,843.333333333333,0.0,1.0
2011-08-30,1.72,1.76,1.7,1.75,56400,103.2,105.6,102.0,105.0,940,0.0,1.0
2011-08-31,1.75,1.75,1.7,1.7293,4400,105.0,105.0,102.0,103.758,73.3333333333333,0.0,1.0
2011-09-01,1.73,1.78,1.71,1.7495,27100,103.8,106.8,102.6,104.97,451.666666666667,0.0,1.0
2011-09-02,1.71,1.78,1.65,1.73,39000,102.6,106.8,98.9999999999998,103.8,650,0.0,1.0
2011-09-06,1.7035,1.71,1.61,1.65,20400,102.21,102.6,96.5999999999998,98.9999999999998,340,0.0,1.0
2011-09-07,1.67,1.7,1.64,1.64,44200,100.2,102.0,98.3999999999998,98.3999999999998,736.666666666667,0.0,1.0
2011-09-08,1.65,1.7,1.64,1.7,32200,98.9999999999998,102.0,98.3999999999998,102.0,536.666666666668,0.0,1.0
2011-09-09,1.55,1.66,1.5,1.66,73000,92.9999999999998,99.5999999999998,89.9999999999998,99.5999999999998,1216.66666666667,0.0,1.0
2011-09-12,1.65,1.65,1.5325,1.55,67100,98.9999999999998,98.9999999999998,91.9499999999998,92.9999999999998,1118.33333333334,0.0,1.0
2011-09-13,1.71,1.71,1.63,1.63,30700,102.6,102.6,97.7999999999998,97.7999999999998,511.666666666667,0.0,1.0
2011-09-14,1.73,1.74,1.61,1.74,15300,103.8,104.4,96.5999999999998,104.4,255,0.0,1.0
2011-09-15,1.69,1.95,1.66,1.75,368400,101.4,117.0,99.5999999999998,105.0,6140,0.0,1.0
2011-09-16,1.72,1.81,1.71,1.79,36800,103.2,108.6,102.6,107.4,613.333333333333,0.0,1.0
2011-09-19,1.93,2.31,1.83,2.13,2867900,115.8,138.6,109.8,127.8,47798.3333333333,0.0,1.0
2011-09-20,1.79,1.87,1.76,1.83,505500,107.4,112.2,105.6,109.8,8425,0.0,1.0
2011-09-21,1.77,1.8,1.72,1.77,80600,106.2,108.0,103.2,106.2,1343.33333333333,0.0,1.0
2011-09-22,1.73,1.779,1.66,1.77,230500,103.8,106.74,99.5999999999998,106.2,3841.66666666667,0.0,1.0
2011-09-23,1.69,1.71,1.65,1.67,80400,101.4,102.6,98.9999999999998,100.2,1340,0.0,1.0
2011-09-26,1.62,1.7,1.56,1.7,171238,97.1999999999998,102.0,93.5999999999998,102.0,2853.96666666667,0.0,1.0
2011-09-27,1.68,1.72,1.59,1.59,139324,100.8,103.2,95.3999999999998,95.3999999999998,2322.06666666667,0.0,1.0
2011-09-28,1.6,1.7,1.59,1.69,40609,95.9999999999998,102.0,95.3999999999998,101.4,676.816666666668,0.0,1.0
2011-09-29,1.59,1.69,1.585,1.66,145500,95.3999999999998,101.4,95.0999999999998,99.5999999999998,2425.00000000001,0.0,1.0
2011-09-30,1.55,1.6,1.54,1.6,68800,92.9999999999998,95.9999999999998,92.3999999999998,95.9999999999998,1146.66666666667,0.0,1.0
2011-10-03,1.4,1.5707,1.4,1.56,157800,83.9999999999998,94.2419999999998,83.9999999999998,93.5999999999998,2630.00000000001,0.0,1.0
2011-10-04,1.5,1.55,1.41,1.41,164400,89.9999999999998,92.9999999999998,84.5999999999998,84.5999999999998,2740.00000000001,0.0,1.0
2011-10-05,1.59,1.6,1.52,1.52,116500,95.3999999999998,95.9999999999998,91.1999999999998,91.1999999999998,1941.66666666667,0.0,1.0
2011-10-06,1.55,1.6,1.51,1.6,74600,92.9999999999998,95.9999999999998,90.5999999999998,95.9999999999998,1243.33333333334,0.0,1.0
2011-10-07,1.55,1.62,1.55,1.6,44600,92.9999999999998,97.1999999999998,92.9999999999998,95.9999999999998,743.333333333335,0.0,1.0
2011-10-10,1.57,1.61,1.55,1.57,47000,94.1999999999998,96.5999999999998,92.9999999999998,94.1999999999998,783.333333333335,0.0,1.0
2011-10-11,1.61,1.63,1.55,1.58,84800,96.5999999999998,97.7999999999998,92.9999999999998,94.7999999999998,1413.33333333334,0.0,1.0
2011-10-12,1.6,1.65,1.55,1.65,41500,95.9999999999998,98.9999999999998,92.9999999999998,98.9999999999998,691.666666666668,0.0,1.0
2011-10-13,1.57,1.62,1.4599,1.59,123300,94.1999999999998,97.1999999999998,87.5939999999998,95.3999999999998,2055,0.0,1.0
2011-10-14,1.58,1.6,1.54,1.6,24800,94.7999999999998,95.9999999999998,92.3999999999998,95.9999999999998,413.333333333334,0.0,1.0
2011-10-17,1.59,1.63,1.56,1.59,55600,95.3999999999998,97.7999999999998,93.5999999999998,95.3999999999998,926.666666666669,0.0,1.0
2011-10-18,1.58,1.59,1.51,1.58,28000,94.7999999999998,95.3999999999998,90.5999999999998,94.7999999999998,466.666666666668,0.0,1.0
2011-10-19,1.57,1.6,1.53,1.6,39500,94.1999999999998,95.9999999999998,91.7999999999998,95.9999999999998,658.333333333335,0.0,1.0
2011-10-20,1.58,1.61,1.52,1.6,35900,94.7999999999998,96.5999999999998,91.1999999999998,95.9999999999998,598.333333333335,0.0,1.0
2011-10-21,1.54,1.65,1.53,1.59,67000,92.3999999999998,98.9999999999998,91.7999999999998,95.3999999999998,1116.66666666667,0.0,1.0
2011-10-24,1.58,1.6,1.55,1.58,47300,94.7999999999998,95.9999999999998,92.9999999999998,94.7999999999998,788.333333333335,0.0,1.0
2011-10-25,1.57,1.59,1.48,1.56,37800,94.1999999999998,95.3999999999998,88.7999999999998,93.5999999999998,630.000000000001,0.0,1.0
2011-10-26,1.56,1.58,1.54,1.58,23400,93.5999999999998,94.7999999999998,92.3999999999998,94.7999999999998,390.000000000001,0.0,1.0
2011-10-27,1.58,1.6,1.56,1.56,130200,94.7999999999998,95.9999999999998,93.5999999999998,93.5999999999998,2170.00000000001,0.0,1.0
2011-10-28,1.56,1.59,1.52,1.57,36200,93.5999999999998,95.3999999999998,91.1999999999998,94.1999999999998,603.333333333335,0.0,1.0
2011-10-31,1.53,1.57,1.52,1.55,73500,91.7999999999998,94.1999999999998,91.1999999999998,92.9999999999998,1225,0.0,1.0
2011-11-01,1.54,1.55,1.511,1.53,27700,92.3999999999998,92.9999999999998,90.6599999999998,91.7999999999998,461.666666666668,0.0,1.0
2011-11-02,1.5,1.58,1.48,1.58,148800,89.9999999999998,94.7999999999998,88.7999999999998,94.7999999999998,2480.00000000001,0.0,1.0
2011-11-03,1.5,1.54,1.45,1.5,56200,89.9999999999998,92.3999999999998,86.9999999999998,89.9999999999998,936.666666666669,0.0,1.0
2011-11-04,1.52,1.55,1.5,1.5,39800,91.1999999999998,92.9999999999998,89.9999999999998,89.9999999999998,663.333333333335,0.0,1.0
2011-11-07,1.51,1.54,1.5,1.5,39300,90.5999999999998,92.3999999999998,89.9999999999998,89.9999999999998,655.000000000001,0.0,1.0
2011-11-08,1.55,1.56,1.51,1.53,42100,92.9999999999998,93.5999999999998,90.5999999999998,91.7999999999998,701.666666666668,0.0,1.0
2011-11-09,1.58,1.59,1.52,1.52,30200,94.7999999999998,95.3999999999998,91.1999999999998,91.1999999999998,503.333333333334,0.0,1.0
2011-11-10,1.54,1.57,1.53,1.53,26700,92.3999999999998,94.1999999999998,91.7999999999998,91.7999999999998,445.000000000001,0.0,1.0
2011-11-11,1.53,1.54,1.51,1.54,49600,91.7999999999998,92.3999999999998,90.5999999999998,92.3999999999998,826.666666666669,0.0,1.0
2011-11-14,1.55,1.65,1.52,1.58,354200,92.9999999999998,98.9999999999998,91.1999999999998,94.7999999999998,5903.33333333335,0.0,1.0
2011-11-15,1.56,1.58,1.53,1.56,45100,93.5999999999998,94.7999999999998,91.7999999999998,93.5999999999998,751.666666666668,0.0,1.0
2011-11-16,1.59,1.671,1.56,1.56,201800,95.3999999999998,100.26,93.5999999999998,93.5999999999998,3363.33333333334,0.0,1.0
2011-11-17,1.59,1.64,1.57,1.62,40900,95.3999999999998,98.3999999999998,94.1999999999998,97.1999999999998,681.666666666668,0.0,1.0
2011-11-18,1.54,1.61,1.52,1.59,47900,92.3999999999998,96.5999999999998,91.1999999999998,95.3999999999998,798.333333333335,0.0,1.0
2011-11-21,1.51,1.59,1.51,1.52,57000,90.5999999999998,95.3999999999998,90.5999999999998,91.1999999999998,950.000000000002,0.0,1.0
2011-11-22,1.52,1.78,1.52,1.7,1146800,91.1999999999998,106.8,91.1999999999998,102.0,19113.3333333334,0.0,1.0
2011-11-23,1.505,1.53,1.46,1.51,219100,90.2999999999998,91.7999999999998,87.5999999999998,90.5999999999998,3651.66666666667,0.0,1.0
2011-11-25,1.49,1.57,1.45,1.5,34300,89.3999999999998,94.1999999999998,86.9999999999998,89.9999999999998,571.666666666668,0.0,1.0
2011-11-28,1.5,1.55,1.5,1.5,54300,89.9999999999998,92.9999999999998,89.9999999999998,89.9999999999998,905.000000000002,0.0,1.0
2011-11-29,1.53,1.54,1.5,1.53,23500,91.7999999999998,92.3999999999998,89.9999999999998,91.7999999999998,391.666666666668,0.0,1.0
2011-11-30,1.5,1.57,1.48,1.57,61000,89.9999999999998,94.1999999999998,88.7999999999998,94.1999999999998,1016.66666666667,0.0,1.0
2011-12-01,1.52,1.52,1.47,1.5,57400,91.1999999999998,91.1999999999998,88.1999999999998,89.9999999999998,956.666666666669,0.0,1.0
2011-12-02,1.56,1.57,1.5,1.53,62200,93.5999999999998,94.1999999999998,89.9999999999998,91.7999999999998,1036.66666666667,0.0,1.0
2011-12-05,1.55,1.6,1.52,1.6,30300,92.9999999999998,95.9999999999998,91.1999999999998,95.9999999999998,505.000000000001,0.0,1.0
2011-12-06,1.57,1.57,1.53,1.55,65800,94.1999999999998,94.1999999999998,91.7999999999998,92.9999999999998,1096.66666666667,0.0,1.0
2011-12-07,1.56,1.587,1.52,1.55,38400,93.5999999999998,95.2199999999998,91.1999999999998,92.9999999999998,640.000000000001,0.0,1.0
2011-12-08,1.55,1.58,1.54,1.55,46500,92.9999999999998,94.7999999999998,92.3999999999998,92.9999999999998,775.000000000002,0.0,1.0
2011-12-09,1.55,1.57,1.52,1.5501,53300,92.9999999999998,94.1999999999998,91.1999999999998,93.0059999999998,888.333333333335,0.0,1.0
2011-12-12,1.5301,1.541,1.5,1.54,23000,91.8059999999998,92.4599999999998,89.9999999999998,92.3999999999998,383.333333333334,0.0,1.0
2011-12-13,1.49,1.53,1.48,1.53,58700,89.3999999999998,91.7999999999998,88.7999999999998,91.7999999999998,978.333333333335,0.0,1.0
2011-12-14,1.461,1.5,1.45,1.49,96700,87.6599999999998,89.9999999999998,86.9999999999998,89.3999999999998,1611.66666666667,0.0,1.0
2011-12-15,1.49,1.55,1.47,1.47,41300,89.3999999999998,92.9999999999998,88.1999999999998,88.1999999999998,688.333333333335,0.0,1.0
2011-12-16,1.51,1.58,1.51,1.51,77900,90.5999999999998,94.7999999999998,90.5999999999998,90.5999999999998,1298.33333333334,0.0,1.0
2011-12-19,1.46,1.53,1.45,1.53,81300,87.5999999999998,91.7999999999998,86.9999999999998,91.7999999999998,1355,0.0,1.0
2011-12-20,1.48,1.51,1.469,1.49,35300,88.7999999999998,90.5999999999998,88.1399999999998,89.3999999999998,588.333333333335,0.0,1.0
2011-12-21,1.5,1.5,1.46,1.46,19000,89.9999999999998,89.9999999999998,87.5999999999998,87.5999999999998,316.666666666667,0.0,1.0
2011-12-22,1.49,1.54,1.48,1.51,64300,89.3999999999998,92.3999999999998,88.7999999999998,90.5999999999998,1071.66666666667,0.0,1.0
2011-12-23,1.51,1.52,1.4999,1.51,15300,90.5999999999998,91.1999999999998,89.9939999999998,90.5999999999998,255.000000000001,0.0,1.0
2011-12-27,1.5081,1.5101,1.45,1.51,51100,90.4859999999998,90.6059999999998,86.9999999999998,90.5999999999998,851.666666666668,0.0,1.0
2011-12-28,1.48,1.5,1.46,1.5,28800,88.7999999999998,89.9999999999998,87.5999999999998,89.9999999999998,480.000000000001,0.0,1.0
2011-12-29,1.46,1.5,1.45,1.46,67600,87.5999999999998,89.9999999999998,86.9999999999998,87.5999999999998,1126.66666666667,0.0,1.0
2011-12-30,1.47,1.498,1.4302,1.46,112700,88.1999999999998,89.8799999999998,85.8119999999998,87.5999999999998,1878.33333333334,0.0,1.0
2012-01-03,1.46,1.49,1.46,1.49,51600,87.5999999999998,89.3999999999998,87.5999999999998,89.3999999999998,860.000000000002,0.0,1.0
2012-01-04,1.52,1.75,1.51,1.61,835500,91.1999999999998,105.0,90.5999999999998,96.5999999999998,13925,0.0,1.0
2012-01-05,1.49,1.5299,1.46,1.49,165000,89.3999999999998,91.7939999999998,87.5999999999998,89.3999999999998,2750.00000000001,0.0,1.0
2012-01-06,1.48,1.5107,1.48,1.5,107900,88.7999999999998,90.6419999999998,88.7999999999998,89.9999999999998,1798.33333333334,0.0,1.0
2012-01-09,1.51,1.53,1.465,1.47,114700,90.5999999999998,91.7999999999998,87.8999999999998,88.1999999999998,1911.66666666667,0.0,1.0
2012-01-10,1.51,1.52,1.5,1.52,42400,90.5999999999998,91.1999999999998,89.9999999999998,91.1999999999998,706.666666666668,0.0,1.0
2012-01-11,1.51,1.54,1.5,1.54,50400,90.5999999999998,92.3999999999998,89.9999999999998,92.3999999999998,840.000000000002,0.0,1.0
2012-01-12,1.52,1.58,1.51,1.52,115400,91.1999999999998,94.7999999999998,90.5999999999998,91.1999999999998,1923.33333333334,0.0,1.0
2012-01-13,1.52,1.54,1.52,1.54,33000,91.1999999999998,92.3999999999998,91.1999999999998,92.3999999999998,550.000000000001,0.0,1.0
2012-01-17,1.52,1.54,1.51,1.52,50500,91.1999999999998,92.3999999999998,90.5999999999998,91.1999999999998,841.666666666668,0.0,1.0
2012-01-18,1.54,1.56,1.53,1.54,56000,92.3999999999998,93.5999999999998,91.7999999999998,92.3999999999998,933.333333333335,0.0,1.0
2012-01-19,1.55,1.6,1.53,1.55,68100,92.9999999999998,95.9999999999998,91.7999999999998,92.9999999999998,1135,0.0,1.0
2012-01-20,1.56,1.57,1.55,1.56,36500,93.5999999999998,94.1999999999998,92.9999999999998,93.5999999999998,608.333333333335,0.0,1.0
2012-01-23,1.65,1.65,1.56,1.58,56500,98.9999999999998,98.9999999999998,93.5999999999998,94.7999999999998,941.666666666668,0.0,1.0
2012-01-24,1.63,1.66,1.57,1.65,61300,97.7999999999998,99.5999999999998,94.1999999999998,98.9999999999998,1021.66666666667,0.0,1.0
2012-01-25,1.64,1.7,1.58,1.68,87500,98.3999999999998,102.0,94.7999999999998,100.8,1458.33333333334,0.0,1.0
2012-01-26,1.7,1.74,1.64,1.64,120600,102.0,104.4,98.3999999999998,98.3999999999998,2010,0.0,1.0
2012-01-27,1.73,1.76,1.685,1.74,141300,103.8,105.6,101.1,104.4,2355,0.0,1.0
2012-01-30,1.74,1.75,1.69,1.7202,40300,104.4,105.0,101.4,103.212,671.666666666667,0.0,1.0
2012-01-31,1.66,1.78,1.62,1.78,152900,99.5999999999998,106.8,97.1999999999998,106.8,2548.33333333334,0.0,1.0
2012-02-01,1.66,1.7,1.65,1.65,28800,99.5999999999998,102.0,98.9999999999998,98.9999999999998,480.000000000001,0.0,1.0
2012-02-02,1.75,1.78,1.6896,1.715,219500,105.0,106.8,101.376,102.9,3658.33333333333,0.0,1.0
2012-02-03,1.78,1.8482,1.73,1.82,228400,106.8,110.892,103.8,109.2,3806.66666666667,0.0,1.0
2012-02-06,1.9,1.95,1.76,1.76,299000,114.0,117.0,105.6,105.6,4983.33333333333,0.0,1.0
2012-02-07,1.91,2.03,1.89,1.97,139100,114.6,121.8,113.4,118.2,2318.33333333333,0.0,1.0
2012-02-08,1.78,1.9,1.75,1.9,149500,106.8,114.0,105.0,114.0,2491.66666666667,0.0,1.0
2012-02-09,1.79,1.83,1.65,1.79,186900,107.4,109.8,98.9999999999998,107.4,3115,0.0,1.0
2012-02-10,1.72,1.85,1.72,1.74,120300,103.2,111.0,103.2,104.4,2005,0.0,1.0
2012-02-13,1.71,1.8188,1.7,1.8188,67100,102.6,109.128,102.0,109.128,1118.33333333333,0.0,1.0
2012-02-14,1.75,1.8,1.7194,1.73,43400,105.0,108.0,103.164,103.8,723.333333333333,0.0,1.0
2012-02-15,1.751,1.8,1.7,1.8,87700,105.06,108.0,102.0,108.0,1461.66666666667,0.0,1.0
2012-02-16,1.76,1.789,1.7,1.75,63000,105.6,107.34,102.0,105.0,1050,0.0,1.0
2012-02-17,1.73,1.75,1.7,1.74,83500,103.8,105.0,102.0,104.4,1391.66666666667,0.0,1.0
2012-02-21,1.68,1.75,1.665,1.75,116000,100.8,105.0,99.8999999999998,105.0,1933.33333333333,0.0,1.0
2012-02-22,1.6899,1.71,1.66,1.67,44100,101.394,102.6,99.5999999999998,100.2,735,0.0,1.0
2012-02-23,1.67,1.7,1.66,1.6992,51000,100.2,102.0,99.5999999999998,101.952,850,0.0,1.0
2012-02-24,1.67,1.69,1.67,1.69,54300,100.2,101.4,100.2,101.4,905,0.0,1.0
2012-02-27,1.69,1.76,1.665,1.69,92300,101.4,105.6,99.8999999999998,101.4,1538.33333333333,0.0,1.0
2012-02-28,1.71,1.829,1.68,1.68,68500,102.6,109.74,100.8,100.8,1141.66666666667,0.0,1.0
2012-02-29,1.79,1.8299,1.73,1.73,73800,107.4,109.794,103.8,103.8,1230,0.0,1.0
2012-03-01,1.78,1.8,1.74,1.8,32000,106.8,108.0,104.4,108.0,533.333333333333,0.0,1.0
2012-03-02,1.76,1.8,1.7501,1.78,18000,105.6,108.0,105.006,106.8,300,0.0,1.0
2012-03-05,1.68,1.74,1.67,1.7101,57600,100.8,104.4,100.2,102.606,960,0.0,1.0
2012-03-06,1.72,1.75,1.67,1.68,96300,103.2,105.0,100.2,100.8,1605,0.0,1.0
2012-03-07,1.73,1.76,1.7,1.72,80300,103.8,105.6,102.0,103.2,1338.33333333333,0.0,1.0
2012-03-08,1.78,1.8,1.73,1.75,37300,106.8,108.0,103.8,105.0,621.666666666667,0.0,1.0
2012-03-09,1.67,1.77,1.67,1.76,78300,100.2,106.2,100.2,105.6,1305,0.0,1.0
2012-03-12,1.73,1.7381,1.68,1.69,20200,103.8,104.286,100.8,101.4,336.666666666667,0.0,1.0
2012-03-13,1.69,1.73,1.69,1.71,27400,101.4,103.8,101.4,102.6,456.666666666667,0.0,1.0
2012-03-14,1.71,1.74,1.69,1.69,15500,102.6,104.4,101.4,101.4,258.333333333333,0.0,1.0
2012-03-15,1.68,1.7101,1.67,1.7,91900,100.8,102.606,100.2,102.0,1531.66666666667,0.0,1.0
2012-03-16,1.67,1.73,1.67,1.67,194200,100.2,103.8,100.2,100.2,3236.66666666667,0.0,1.0
2012-03-19,1.67,1.74,1.66,1.69,79000,100.2,104.4,99.5999999999998,101.4,1316.66666666667,0.0,1.0
2012-03-20,1.671,1.7,1.65,1.68,124200,100.26,102.0,98.9999999999998,100.8,2070,0.0,1.0
2012-03-21,1.68,1.71,1.68,1.68,79600,100.8,102.6,100.8,100.8,1326.66666666667,0.0,1.0
2012-03-22,1.72,1.74,1.67,1.69,50500,103.2,104.4,100.2,101.4,841.666666666667,0.0,1.0
2012-03-23,1.71,1.73,1.68,1.7101,33900,102.6,103.8,100.8,102.606,565,0.0,1.0
2012-03-26,1.69,1.79,1.67,1.79,179100,101.4,107.4,100.2,107.4,2985,0.0,1.0
2012-03-27,1.69,1.72,1.69,1.69,44500,101.4,103.2,101.4,101.4,741.666666666667,0.0,1.0
2012-03-28,1.7,1.7101,1.68,1.68,48800,102.0,102.606,100.8,100.8,813.333333333333,0.0,1.0
2012-03-29,1.7,1.72,1.7,1.72,9100,102.0,103.2,102.0,103.2,151.666666666667,0.0,1.0
2012-03-30,1.69,1.72,1.69,1.71,24000,101.4,103.2,101.4,102.6,400,0.0,1.0
2012-04-02,1.71,1.74,1.69,1.69,34300,102.6,104.4,101.4,101.4,571.666666666667,0.0,1.0
2012-04-03,1.66,1.71,1.65,1.71,96000,99.5999999999998,102.6,98.9999999999998,102.6,1600,0.0,1.0
2012-04-04,1.65,1.69,1.65,1.69,60100,98.9999999999998,101.4,98.9999999999998,101.4,1001.66666666667,0.0,1.0
2012-04-05,1.7,1.72,1.68,1.7,49176,102.0,103.2,100.8,102.0,819.6,0.0,1.0
2012-04-09,1.69,1.72,1.68,1.71,33450,101.4,103.2,100.8,102.6,557.5,0.0,1.0
2012-04-10,1.65,1.7,1.64,1.67,49100,98.9999999999998,102.0,98.3999999999998,100.2,818.333333333335,0.0,1.0
2012-04-11,1.67,1.67,1.65,1.66,68100,100.2,100.2,98.9999999999998,99.5999999999998,1135,0.0,1.0
2012-04-12,1.68,1.69,1.62,1.66,117200,100.8,101.4,97.1999999999998,99.5999999999998,1953.33333333333,0.0,1.0
2012-04-13,1.66,1.68,1.63,1.68,35000,99.5999999999998,100.8,97.7999999999998,100.8,583.333333333335,0.0,1.0
2012-04-16,1.64,1.67,1.62,1.67,21900,98.3999999999998,100.2,97.1999999999998,100.2,365.000000000001,0.0,1.0
2012-04-17,1.61,1.66,1.59,1.64,42300,96.5999999999998,99.5999999999998,95.3999999999998,98.3999999999998,705.000000000002,0.0,1.0
2012-04-18,1.51,1.59,1.49,1.55,162300,90.5999999999998,95.3999999999998,89.3999999999998,92.9999999999998,2705.00000000001,0.0,1.0
2012-04-19,1.55,1.55,1.5101,1.54,52500,92.9999999999998,92.9999999999998,90.6059999999998,92.3999999999998,875.000000000002,0.0,1.0
2012-04-20,1.54,1.55,1.51,1.52,31600,92.3999999999998,92.9999999999998,90.5999999999998,91.1999999999998,526.666666666668,0.0,1.0
2012-04-23,1.52,1.53,1.47,1.53,49900,91.1999999999998,91.7999999999998,88.1999999999998,91.7999999999998,831.666666666668,0.0,1.0
2012-04-24,1.53,1.54,1.49,1.5,33600,91.7999999999998,92.3999999999998,89.3999999999998,89.9999999999998,560.000000000001,0.0,1.0
2012-04-25,1.52,1.59,1.47,1.57,18000,91.1999999999998,95.3999999999998,88.1999999999998,94.1999999999998,300.000000000001,0.0,1.0
2012-04-26,1.54,1.58,1.51,1.51,37400,92.3999999999998,94.7999999999998,90.5999999999998,90.5999999999998,623.333333333335,0.0,1.0
2012-04-27,1.57,1.6,1.53,1.55,22000,94.1999999999998,95.9999999999998,91.7999999999998,92.9999999999998,366.666666666667,0.0,1.0
2012-04-30,1.6,1.64,1.59,1.61,16000,95.9999999999998,98.3999999999998,95.3999999999998,96.5999999999998,266.666666666667,0.0,1.0
2012-05-01,1.6,1.65,1.5502,1.62,16000,95.9999999999998,98.9999999999998,93.0119999999998,97.1999999999998,266.666666666667,0.0,1.0
2012-05-02,1.59,1.62,1.55,1.62,30300,95.3999999999998,97.1999999999998,92.9999999999998,97.1999999999998,505.000000000001,0.0,1.0
2012-05-03,1.53,1.5701,1.51,1.5701,35000,91.7999999999998,94.2059999999998,90.5999999999998,94.2059999999998,583.333333333335,0.0,1.0
2012-05-04,1.5588,1.5588,1.48,1.53,44200,93.5279999999998,93.5279999999998,88.7999999999998,91.7999999999998,736.666666666668,0.0,1.0
2012-05-07,1.47,1.5199,1.42,1.51,131000,88.1999999999998,91.1939999999998,85.1999999999998,90.5999999999998,2183.33333333334,0.0,1.0
2012-05-08,1.44,1.46,1.41,1.46,42000,86.3999999999998,87.5999999999998,84.5999999999998,87.5999999999998,700.000000000002,0.0,1.0
2012-05-09,1.4659,1.466,1.41,1.41,22000,87.9539999999998,87.9599999999998,84.5999999999998,84.5999999999998,366.666666666667,0.0,1.0
2012-05-10,1.47,1.49,1.41,1.45,19000,88.1999999999998,89.3999999999998,84.5999999999998,86.9999999999998,316.666666666667,0.0,1.0
2012-05-11,1.44,1.47,1.44,1.45,3415,86.3999999999998,88.1999999999998,86.3999999999998,86.9999999999998,56.9166666666668,0.0,1.0
2012-05-14,1.46,1.47,1.43,1.43,8200,87.5999999999998,88.1999999999998,85.7999999999998,85.7999999999998,136.666666666667,0.0,1.0
2012-05-15,1.44,1.48,1.44,1.46,17000,86.3999999999998,88.7999999999998,86.3999999999998,87.5999999999998,283.333333333334,0.0,1.0
2012-05-16,1.5448,1.62,1.5,1.51,101400,92.6879999999998,97.1999999999998,89.9999999999998,90.5999999999998,1690,0.0,1.0
2012-05-17,1.6,1.62,1.5506,1.58,100100,95.9999999999998,97.1999999999998,93.0359999999998,94.7999999999998,1668.33333333334,0.0,1.0
2012-05-18,1.62,1.62,1.49,1.6,47300,97.1999999999998,97.1999999999998,89.3999999999998,95.9999999999998,788.333333333335,0.0,1.0
2012-05-21,1.5999,1.62,1.5001,1.6199,7400,95.9939999999998,97.1999999999998,90.0059999999998,97.1939999999998,123.333333333334,0.0,1.0
2012-05-22,1.57,1.64,1.53,1.54,92000,94.1999999999998,98.3999999999998,91.7999999999998,92.3999999999998,1533.33333333334,0.0,1.0
2012-05-23,1.52,1.61,1.51,1.59,16000,91.1999999999998,96.5999999999998,90.5999999999998,95.3999999999998,266.666666666667,0.0,1.0
2012-05-24,1.6,1.61,1.555,1.555,13600,95.9999999999998,96.5999999999998,93.2999999999998,93.2999999999998,226.666666666667,0.0,1.0
2012-05-25,1.56,1.5999,1.5301,1.58,25500,93.5999999999998,95.9939999999998,91.8059999999998,94.7999999999998,425.000000000001,0.0,1.0
2012-05-29,1.6,1.6,1.55,1.56,12200,95.9999999999998,95.9999999999998,92.9999999999998,93.5999999999998,203.333333333334,0.0,1.0
2012-05-30,1.6,1.6,1.57,1.6,3700,95.9999999999998,95.9999999999998,94.1999999999998,95.9999999999998,61.6666666666668,0.0,1.0
2012-05-31,1.52,1.6,1.52,1.6,26300,91.1999999999998,95.9999999999998,91.1999999999998,95.9999999999998,438.333333333334,0.0,1.0
2012-06-01,1.49,1.6,1.4701,1.555,32100,89.3999999999998,95.9999999999998,88.2059999999998,93.2999999999998,535.000000000001,0.0,1.0
2012-06-04,1.55,1.5503,1.45,1.52,52300,92.9999999999998,93.0179999999998,86.9999999999998,91.1999999999998,871.666666666668,0.0,1.0
2012-06-05,1.53,1.57,1.5,1.56,50900,91.7999999999998,94.1999999999998,89.9999999999998,93.5999999999998,848.333333333335,0.0,1.0
2012-06-06,1.57,1.59,1.51,1.544,54000,94.1999999999998,95.3999999999998,90.5999999999998,92.6399999999998,900.000000000002,0.0,1.0
2012-06-07,1.56,1.58,1.53,1.54,8900,93.5999999999998,94.7999999999998,91.7999999999998,92.3999999999998,148.333333333334,0.0,1.0
2012-06-08,1.59,1.59,1.54,1.54,8800,95.3999999999998,95.3999999999998,92.3999999999998,92.3999999999998,146.666666666667,0.0,1.0
2012-06-11,1.53,1.58,1.52,1.58,31400,91.7999999999998,94.7999999999998,91.1999999999998,94.7999999999998,523.333333333335,0.0,1.0
2012-06-12,1.53,1.57,1.5001,1.57,14300,91.7999999999998,94.1999999999998,90.0059999999998,94.1999999999998,238.333333333334,0.0,1.0
2012-06-13,1.52,1.5799,1.49,1.51,23200,91.1999999999998,94.7939999999998,89.3999999999998,90.5999999999998,386.666666666667,0.0,1.0
2012-06-14,1.52,1.57,1.47,1.5,35200,91.1999999999998,94.1999999999998,88.1999999999998,89.9999999999998,586.666666666668,0.0,1.0
2012-06-15,1.5399,1.55,1.5,1.5,28700,92.3939999999998,92.9999999999998,89.9999999999998,89.9999999999998,478.333333333334,0.0,1.0
2012-06-18,1.56,1.56,1.5,1.5201,3800,93.5999999999998,93.5999999999998,89.9999999999998,91.2059999999998,63.3333333333335,0.0,1.0
2012-06-19,1.53,1.55,1.5,1.53,32200,91.7999999999998,92.9999999999998,89.9999999999998,91.7999999999998,536.666666666668,0.0,1.0
2012-06-20,1.5,1.55,1.49,1.55,33200,89.9999999999998,92.9999999999998,89.3999999999998,92.9999999999998,553.333333333335,0.0,1.0
2012-06-21,1.5,1.53,1.47,1.47,11700,89.9999999999998,91.7999999999998,88.1999999999998,88.1999999999998,195,0.0,1.0
2012-06-22,1.55,1.55,1.5,1.5,23200,92.9999999999998,92.9999999999998,89.9999999999998,89.9999999999998,386.666666666667,0.0,1.0
2012-06-25,1.54,1.54,1.51,1.52,12600,92.3999999999998,92.3999999999998,90.5999999999998,91.1999999999998,210,0.0,1.0
2012-06-26,1.55,1.55,1.51,1.52,61800,92.9999999999998,92.9999999999998,90.5999999999998,91.1999999999998,1030,0.0,1.0
2012-06-27,1.55,1.56,1.52,1.52,24000,92.9999999999998,93.5999999999998,91.1999999999998,91.1999999999998,400.000000000001,0.0,1.0
2012-06-28,1.55,1.55,1.5,1.53,52500,92.9999999999998,92.9999999999998,89.9999999999998,91.7999999999998,875.000000000002,0.0,1.0
2012-06-29,1.57,1.57,1.5499,1.55,140300,94.1999999999998,94.1999999999998,92.9939999999998,92.9999999999998,2338.33333333334,0.0,1.0
2012-07-02,1.572,1.59,1.53,1.55,21500,94.3199999999998,95.3999999999998,91.7999999999998,92.9999999999998,358.333333333334,0.0,1.0
2012-07-03,1.53,1.55,1.51,1.55,10600,91.7999999999998,92.9999999999998,90.5999999999998,92.9999999999998,176.666666666667,0.0,1.0
2012-07-05,1.5899,1.6,1.53,1.56,39300,95.3939999999998,95.9999999999998,91.7999999999998,93.5999999999998,655.000000000001,0.0,1.0
2012-07-06,1.53,1.65,1.53,1.59,37800,91.7999999999998,98.9999999999998,91.7999999999998,95.3999999999998,630.000000000001,0.0,1.0
2012-07-09,1.52,1.5599,1.51,1.52,30600,91.1999999999998,93.5939999999998,90.5999999999998,91.1999999999998,510.000000000001,0.0,1.0
2012-07-10,1.54,1.5699,1.51,1.52,8800,92.3999999999998,94.1939999999998,90.5999999999998,91.1999999999998,146.666666666667,0.0,1.0
2012-07-11,1.51,1.54,1.5,1.5118,33000,90.5999999999998,92.3999999999998,89.9999999999998,90.7079999999998,550.000000000001,0.0,1.0
2012-07-12,1.52,1.53,1.51,1.53,42100,91.1999999999998,91.7999999999998,90.5999999999998,91.7999999999998,701.666666666668,0.0,1.0
2012-07-13,1.57,1.59,1.52,1.54,22400,94.1999999999998,95.3999999999998,91.1999999999998,92.3999999999998,373.333333333334,0.0,1.0
2012-07-16,1.551,1.58,1.54,1.55,4700,93.0599999999998,94.7999999999998,92.3999999999998,92.9999999999998,78.3333333333335,0.0,1.0
2012-07-17,1.53,1.57,1.52,1.57,14800,91.7999999999998,94.1999999999998,91.1999999999998,94.1999999999998,246.666666666667,0.0,1.0
2012-07-18,1.55,1.57,1.503,1.53,59600,92.9999999999998,94.1999999999998,90.1799999999998,91.7999999999998,993.333333333335,0.0,1.0
2012-07-19,1.56,1.59,1.51,1.56,25000,93.5999999999998,95.3999999999998,90.5999999999998,93.5999999999998,416.666666666668,0.0,1.0
2012-07-20,1.53,1.55,1.53,1.55,5700,91.7999999999998,92.9999999999998,91.7999999999998,92.9999999999998,95.0000000000002,0.0,1.0
2012-07-23,1.54,1.55,1.5,1.5,8600,92.3999999999998,92.9999999999998,89.9999999999998,89.9999999999998,143.333333333334,0.0,1.0
2012-07-24,1.54,1.54,1.53,1.53,12200,92.3999999999998,92.3999999999998,91.7999999999998,91.7999999999998,203.333333333334,0.0,1.0
2012-07-25,1.54,1.55,1.536,1.54,12800,92.3999999999998,92.9999999999998,92.1599999999998,92.3999999999998,213.333333333334,0.0,1.0
2012-07-26,1.5301,1.56,1.51,1.55,19200,91.8059999999998,93.5999999999998,90.5999999999998,92.9999999999998,320.000000000001,0.0,1.0
2012-07-27,1.5499,1.5899,1.5,1.5799,19700,92.9939999999998,95.3939999999998,89.9999999999998,94.7939999999998,328.333333333334,0.0,1.0
2012-07-30,1.53,1.55,1.5,1.5,24500,91.7999999999998,92.9999999999998,89.9999999999998,89.9999999999998,408.333333333334,0.0,1.0
2012-07-31,1.52,1.53,1.5181,1.53,14000,91.1999999999998,91.7999999999998,91.0859999999998,91.7999999999998,233.333333333334,0.0,1.0
2012-08-01,1.52,1.55,1.5,1.53,11100,91.1999999999998,92.9999999999998,89.9999999999998,91.7999999999998,185,0.0,1.0
2012-08-02,1.54,1.55,1.52,1.52,9800,92.3999999999998,92.9999999999998,91.1999999999998,91.1999999999998,163.333333333334,0.0,1.0
2012-08-03,1.51,1.55,1.5,1.5,28600,90.5999999999998,92.9999999999998,89.9999999999998,89.9999999999998,476.666666666668,0.0,1.0
2012-08-06,1.51,1.53,1.5,1.51,12700,90.5999999999998,91.7999999999998,89.9999999999998,90.5999999999998,211.666666666667,0.0,1.0
2012-08-07,1.56,1.6,1.529,1.53,138300,93.5999999999998,95.9999999999998,91.7399999999998,91.7999999999998,2305.00000000001,0.0,1.0
2012-08-08,1.56,1.58,1.55,1.58,8900,93.5999999999998,94.7999999999998,92.9999999999998,94.7999999999998,148.333333333334,0.0,1.0
2012-08-09,1.64,1.67,1.53,1.53,71100,98.3999999999998,100.2,91.7999999999998,91.7999999999998,1185,0.0,1.0
2012-08-10,1.75,1.81,1.65,1.65,122900,105.0,108.6,98.9999999999998,98.9999999999998,2048.33333333333,0.0,1.0
2012-08-13,1.69,1.78,1.58,1.78,80800,101.4,106.8,94.7999999999998,106.8,1346.66666666667,0.0,1.0
2012-08-14,1.69,1.72,1.66,1.72,37400,101.4,103.2,99.5999999999998,103.2,623.333333333333,0.0,1.0
2012-08-15,1.72,1.8,1.6805,1.72,89100,103.2,108.0,100.83,103.2,1485,0.0,1.0
2012-08-16,1.75,1.788,1.68,1.68,23300,105.0,107.28,100.8,100.8,388.333333333333,0.0,1.0
2012-08-17,1.75,1.78,1.68,1.77,64000,105.0,106.8,100.8,106.2,1066.66666666667,0.0,1.0
2012-08-20,1.738,1.78,1.65,1.75,62000,104.28,106.8,98.9999999999998,105.0,1033.33333333333,0.0,1.0
2012-08-21,1.8,1.87,1.76,1.85,309400,108.0,112.2,105.6,111.0,5156.66666666667,0.0,1.0
2012-08-22,1.78,1.84,1.78,1.8,370600,106.8,110.4,106.8,108.0,6176.66666666667,0.0,1.0
2012-08-23,1.76,1.8,1.74,1.8,31000,105.6,108.0,104.4,108.0,516.666666666667,0.0,1.0
2012-08-24,1.75,1.8,1.72,1.78,64800,105.0,108.0,103.2,106.8,1080,0.0,1.0
2012-08-27,1.75,1.78,1.72,1.78,51300,105.0,106.8,103.2,106.8,855,0.0,1.0
2012-08-28,1.69,1.76,1.69,1.71,64500,101.4,105.6,101.4,102.6,1075,0.0,1.0
2012-08-29,1.67,1.81,1.58,1.69,374000,100.2,108.6,94.7999999999998,101.4,6233.33333333333,0.0,1.0
2012-08-30,1.7,1.7,1.68,1.69,55271,102.0,102.0,100.8,101.4,921.183333333333,0.0,1.0
2012-08-31,1.66,1.73,1.65,1.73,31604,99.5999999999998,103.8,98.9999999999998,103.8,526.733333333334,0.0,1.0
2012-09-04,1.7,1.73,1.6601,1.68,51400,102.0,103.8,99.6059999999998,100.8,856.666666666667,0.0,1.0
2012-09-05,1.74,1.74,1.68,1.7,42500,104.4,104.4,100.8,102.0,708.333333333333,0.0,1.0
2012-09-06,1.75,1.77,1.72,1.74,30200,105.0,106.2,103.2,104.4,503.333333333333,0.0,1.0
2012-09-07,1.73,1.79,1.72,1.72,21100,103.8,107.4,103.2,103.2,351.666666666667,0.0,1.0
2012-09-10,1.81,2.03,1.75,1.75,429500,108.6,121.8,105.0,105.0,7158.33333333333,0.0,1.0
2012-09-11,2.0,2.08,1.86,1.91,582300,120.0,124.8,111.6,114.6,9705,0.0,1.0
2012-09-12,2.12,2.18,2.05,2.05,630600,127.2,130.8,123.0,123.0,10510,0.0,1.0
2012-09-13,2.06,2.12,2.0,2.12,230900,123.6,127.2,120.0,127.2,3848.33333333333,0.0,1.0
2012-09-14,2.0,2.1,1.95,2.1,105800,120.0,126.0,117.0,126.0,1763.33333333333,0.0,1.0
2012-09-17,2.05,2.1,2.0,2.02,82700,123.0,126.0,120.0,121.2,1378.33333333333,0.0,1.0
2012-09-18,2.1,2.1,2.0501,2.09,75000,126.0,126.0,123.006,125.4,1250,0.0,1.0
2012-09-19,2.48,2.5,2.08,2.1,757900,148.8,150.0,124.8,126.0,12631.6666666667,0.0,1.0
2012-09-20,2.53,2.74,2.45,2.68,891300,151.8,164.4,147.0,160.8,14855,0.0,1.0
2012-09-21,2.35,2.59,2.25,2.53,306000,141.0,155.4,135.0,151.8,5100,0.0,1.0
2012-09-24,2.32,2.35,2.23,2.29,151300,139.2,141.0,133.8,137.4,2521.66666666667,0.0,1.0
2012-09-25,2.21,2.35,2.18,2.33,210600,132.6,141.0,130.8,139.8,3510,0.0,1.0
2012-09-26,2.0622,2.2099,2.04,2.16,229100,123.732,132.594,122.4,129.6,3818.33333333333,0.0,1.0
2012-09-27,2.26,2.39,2.06,2.06,213700,135.6,143.4,123.6,123.6,3561.66666666667,0.0,1.0
2012-09-28,2.37,2.47,2.26,2.29,309100,142.2,148.2,135.6,137.4,5151.66666666667,0.0,1.0
2012-10-01,2.27,2.4501,2.23,2.43,174100,136.2,147.006,133.8,145.8,2901.66666666667,0.0,1.0
2012-10-02,2.22,2.26,2.15,2.26,109500,133.2,135.6,129.0,135.6,1825,0.0,1.0
2012-10-03,2.19,2.279,2.15,2.2,60500,131.4,136.74,129.0,132.0,1008.33333333333,0.0,1.0
2012-10-04,2.3299,2.35,2.18,2.19,48200,139.794,141.0,130.8,131.4,803.333333333333,0.0,1.0
2012-10-05,2.334,2.35,2.25,2.31,52100,140.04,141.0,135.0,138.6,868.333333333333,0.0,1.0
2012-10-08,2.43,2.43,2.2416,2.33,74900,145.8,145.8,134.496,139.8,1248.33333333333,0.0,1.0
2012-10-09,2.37,2.49,2.3301,2.47,55100,142.2,149.4,139.806,148.2,918.333333333333,0.0,1.0
2012-10-10,2.49,2.49,2.34,2.34,130300,149.4,149.4,140.4,140.4,2171.66666666667,0.0,1.0
2012-10-11,2.4999,2.55,2.4788,2.5,106900,149.994,153.0,148.728,150.0,1781.66666666667,0.0,1.0
2012-10-12,2.38,2.54,2.35,2.54,49300,142.8,152.4,141.0,152.4,821.666666666667,0.0,1.0
2012-10-15,2.49,2.54,2.35,2.35,81900,149.4,152.4,141.0,141.0,1365,0.0,1.0
2012-10-16,2.49,2.54,2.41,2.49,68500,149.4,152.4,144.6,149.4,1141.66666666667,0.0,1.0
2012-10-17,2.96,3.01,2.49,2.53,668100,177.6,180.6,149.4,151.8,11135,0.0,1.0
2012-10-18,2.89,3.06,2.78,2.87,395300,173.4,183.6,166.8,172.2,6588.33333333333,0.0,1.0
2012-10-19,2.7,2.86,2.62,2.8,250200,162.0,171.6,157.2,168.0,4170,0.0,1.0
2012-10-22,2.76,2.81,2.7,2.7,62800,165.6,168.6,162.0,162.0,1046.66666666667,0.0,1.0
2012-10-23,2.7199,2.7899,2.64,2.75,83900,163.194,167.394,158.4,165.0,1398.33333333333,0.0,1.0
2012-10-24,2.9,2.9699,2.71,2.77,118400,174.0,178.194,162.6,166.2,1973.33333333333,0.0,1.0
2012-10-25,2.8,2.97,2.78,2.97,77100,168.0,178.2,166.8,178.2,1285,0.0,1.0
2012-10-26,2.72,2.84,2.71,2.83,93500,163.2,170.4,162.6,169.8,1558.33333333333,0.0,1.0
2012-10-31,2.81,2.84,2.74,2.79,101900,168.6,170.4,164.4,167.4,1698.33333333333,0.0,1.0
2012-11-01,2.84,2.915,2.75,2.84,49000,170.4,174.9,165.0,170.4,816.666666666667,0.0,1.0
2012-11-02,2.7701,2.9398,2.75,2.83,51800,166.206,176.388,165.0,169.8,863.333333333333,0.0,1.0
2012-11-05,2.71,2.8,2.71,2.8,81100,162.6,168.0,162.6,168.0,1351.66666666667,0.0,1.0
2012-11-06,2.62,2.77,2.55,2.72,174400,157.2,166.2,153.0,163.2,2906.66666666667,0.0,1.0
2012-11-07,2.5699,2.65,2.5,2.65,80600,154.194,159.0,150.0,159.0,1343.33333333333,0.0,1.0
2012-11-08,2.5299,2.63,2.45,2.51,66400,151.794,157.8,147.0,150.6,1106.66666666667,0.0,1.0
2012-11-09,2.53,2.57,2.46,2.56,38000,151.8,154.2,147.6,153.6,633.333333333333,0.0,1.0
2012-11-12,2.46,2.5499,2.4,2.5499,112000,147.6,152.994,144.0,152.994,1866.66666666667,0.0,1.0
2012-11-13,2.29,2.46,2.21,2.46,249500,137.4,147.6,132.6,147.6,4158.33333333333,0.0,1.0
2012-11-14,2.17,2.36,2.12,2.36,244800,130.2,141.6,127.2,141.6,4080,0.0,1.0
2012-11-15,1.95,2.13,1.81,2.07,491500,117.0,127.8,108.6,124.2,8191.66666666667,0.0,1.0
2012-11-16,2.28,2.44,1.968,1.968,255000,136.8,146.4,118.08,118.08,4250,0.0,1.0
2012-11-19,2.17,2.3499,2.15,2.26,74300,130.2,140.994,129.0,135.6,1238.33333333333,0.0,1.0
2012-11-20,2.17,2.19,2.07,2.12,24900,130.2,131.4,124.2,127.2,415,0.0,1.0
2012-11-21,2.3,2.31,2.121,2.21,128400,138.0,138.6,127.26,132.6,2140,0.0,1.0
2012-11-23,2.3,2.45,2.22,2.32,23900,138.0,147.0,133.2,139.2,398.333333333333,0.0,1.0
2012-11-26,2.27,2.32,2.16,2.29,45700,136.2,139.2,129.6,137.4,761.666666666667,0.0,1.0
2012-11-27,2.29,2.35,2.25,2.31,83400,137.4,141.0,135.0,138.6,1390,0.0,1.0
2012-11-28,2.35,2.35,2.22,2.31,81200,141.0,141.0,133.2,138.6,1353.33333333333,0.0,1.0
2012-11-29,2.47,2.55,2.35,2.43,172500,148.2,153.0,141.0,145.8,2875,0.0,1.0
2012-11-30,2.48,2.5485,2.42,2.53,58200,148.8,152.91,145.2,151.8,970,0.0,1.0
2012-12-03,2.46,2.55,2.39,2.5,36700,147.6,153.0,143.4,150.0,611.666666666667,0.0,1.0
2012-12-04,2.3,2.4899,2.3,2.4,68000,138.0,149.394,138.0,144.0,1133.33333333333,0.0,1.0
2012-12-05,2.32,2.42,2.3,2.3,61600,139.2,145.2,138.0,138.0,1026.66666666667,0.0,1.0
2012-12-06,2.35,2.41,2.31,2.35,34500,141.0,144.6,138.6,141.0,575,0.0,1.0
2012-12-07,2.33,2.35,2.27,2.35,14100,139.8,141.0,136.2,141.0,235,0.0,1.0
2012-12-10,2.35,2.3999,2.28,2.3999,38400,141.0,143.994,136.8,143.994,640,0.0,1.0
2012-12-11,2.29,2.35,2.28,2.35,130400,137.4,141.0,136.8,141.0,2173.33333333333,0.0,1.0
2012-12-12,2.3,2.3799,2.25,2.33,15100,138.0,142.794,135.0,139.8,251.666666666667,0.0,1.0
2012-12-13,2.32,2.39,2.3,2.39,66000,139.2,143.4,138.0,143.4,1100,0.0,1.0
2012-12-14,2.27,2.3785,2.25,2.365,39600,136.2,142.71,135.0,141.9,660,0.0,1.0
2012-12-17,2.2148,2.32,2.17,2.32,107200,132.888,139.2,130.2,139.2,1786.66666666667,0.0,1.0
2012-12-18,2.22,2.28,2.14,2.14,51900,133.2,136.8,128.4,128.4,865,0.0,1.0
2012-12-19,2.18,2.3,2.15,2.3,55500,130.8,138.0,129.0,138.0,925,0.0,1.0
2012-12-20,2.22,2.36,2.2,2.3,96800,133.2,141.6,132.0,138.0,1613.33333333333,0.0,1.0
2012-12-21,2.14,2.21,2.14,2.18,3859,128.4,132.6,128.4,130.8,64.3166666666667,0.0,1.0
2012-12-24,2.13,2.21,2.12,2.21,4055,127.8,132.6,127.2,132.6,67.5833333333333,0.0,1.0
2012-12-26,2.17,2.1899,2.13,2.15,29700,130.2,131.394,127.8,129.0,495,0.0,1.0
2012-12-27,2.16,2.17,2.12,2.17,45200,129.6,130.2,127.2,130.2,753.333333333333,0.0,1.0
2012-12-28,2.09,2.15,2.03,2.14,100500,125.4,129.0,121.8,128.4,1675,0.0,1.0
2012-12-31,2.2,2.27,2.09,2.13,100300,132.0,136.2,125.4,127.8,1671.66666666667,0.0,1.0
2013-01-02,2.3,2.3,2.2001,2.21,47500,138.0,138.0,132.006,132.6,791.666666666667,0.0,1.0
2013-01-03,2.36,2.38,2.22,2.25,50400,141.6,142.8,133.2,135.0,840,0.0,1.0
2013-01-04,2.32,2.38,2.29,2.3799,31700,139.2,142.8,137.4,142.794,528.333333333333,0.0,1.0
2013-01-07,2.28,2.3199,2.25,2.26,36600,136.8,139.194,135.0,135.6,610,0.0,1.0
2013-01-08,2.31,2.35,2.21,2.29,28300,138.6,141.0,132.6,137.4,471.666666666667,0.0,1.0
2013-01-09,2.25,2.34,2.21,2.28,44300,135.0,140.4,132.6,136.8,738.333333333333,0.0,1.0
2013-01-10,2.27,2.2999,2.2,2.25,27700,136.2,137.994,132.0,135.0,461.666666666667,0.0,1.0
2013-01-11,2.21,2.269,2.2001,2.24,20900,132.6,136.14,132.006,134.4,348.333333333333,0.0,1.0
2013-01-14,2.3099,2.32,2.21,2.21,23700,138.594,139.2,132.6,132.6,395,0.0,1.0
2013-01-15,2.273,2.3,2.24,2.3,14900,136.38,138.0,134.4,138.0,248.333333333333,0.0,1.0
2013-01-16,2.18,2.29,2.18,2.28,100400,130.8,137.4,130.8,136.8,1673.33333333333,0.0,1.0
2013-01-17,2.2,2.28,2.09,2.2,146700,132.0,136.8,125.4,132.0,2445,0.0,1.0
2013-01-18,2.16,2.2599,2.16,2.23,42800,129.6,135.594,129.6,133.8,713.333333333333,0.0,1.0
2013-01-22,2.25,2.2799,2.18,2.23,43400,135.0,136.794,130.8,133.8,723.333333333333,0.0,1.0
2013-01-23,2.2,2.27,2.19,2.27,53200,132.0,136.2,131.4,136.2,886.666666666667,0.0,1.0
2013-01-24,2.2,2.2499,2.18,2.18,21900,132.0,134.994,130.8,130.8,365,0.0,1.0
2013-01-25,2.17,2.26,2.17,2.26,44400,130.2,135.6,130.2,135.6,740,0.0,1.0
2013-01-28,2.17,2.18,2.13,2.18,37300,130.2,130.8,127.8,130.8,621.666666666667,0.0,1.0
2013-01-29,2.2201,2.23,2.1301,2.18,24300,133.206,133.8,127.806,130.8,405,0.0,1.0
2013-01-30,2.17,2.23,2.16,2.16,43100,130.2,133.8,129.6,129.6,718.333333333333,0.0,1.0
2013-01-31,2.1899,2.19,2.15,2.17,38200,131.394,131.4,129.0,130.2,636.666666666667,0.0,1.0
2013-02-01,2.19,2.25,2.19,2.2,59600,131.4,135.0,131.4,132.0,993.333333333333,0.0,1.0
2013-02-04,2.18,2.19,2.13,2.19,71300,130.8,131.4,127.8,131.4,1188.33333333333,0.0,1.0
2013-02-05,2.2,2.2101,2.142,2.18,26000,132.0,132.606,128.52,130.8,433.333333333333,0.0,1.0
2013-02-06,2.11,2.21,2.1,2.18,81200,126.6,132.6,126.0,130.8,1353.33333333333,0.0,1.0
2013-02-07,2.1,2.16,2.06,2.16,62000,126.0,129.6,123.6,129.6,1033.33333333333,0.0,1.0
2013-02-08,2.14,2.18,2.12,2.18,13600,128.4,130.8,127.2,130.8,226.666666666667,0.0,1.0
2013-02-11,2.13,2.18,2.0701,2.11,21800,127.8,130.8,124.206,126.6,363.333333333333,0.0,1.0
2013-02-12,2.1,2.15,2.08,2.08,27700,126.0,129.0,124.8,124.8,461.666666666667,0.0,1.0
2013-02-13,2.15,2.18,2.1,2.105,36800,129.0,130.8,126.0,126.3,613.333333333333,0.0,1.0
2013-02-14,2.1,2.18,2.06,2.18,26300,126.0,130.8,123.6,130.8,438.333333333333,0.0,1.0
2013-02-15,2.15,2.1999,2.09,2.1,40500,129.0,131.994,125.4,126.0,675,0.0,1.0
2013-02-19,2.21,2.25,2.12,2.12,49600,132.6,135.0,127.2,127.2,826.666666666667,0.0,1.0
2013-02-20,2.14,2.24,2.14,2.24,60200,128.4,134.4,128.4,134.4,1003.33333333333,0.0,1.0
2013-02-21,2.14,2.19,2.1,2.19,51400,128.4,131.4,126.0,131.4,856.666666666667,0.0,1.0
2013-02-22,2.19,2.19,2.12,2.19,13500,131.4,131.4,127.2,131.4,225,0.0,1.0
2013-02-25,2.23,2.25,2.1,2.2,37900,133.8,135.0,126.0,132.0,631.666666666667,0.0,1.0
2013-02-26,2.24,2.25,2.1,2.25,76900,134.4,135.0,126.0,135.0,1281.66666666667,0.0,1.0
2013-02-27,2.15,2.23,2.1,2.23,41300,129.0,133.8,126.0,133.8,688.333333333333,0.0,1.0
2013-02-28,2.11,2.21,2.1,2.1,30400,126.6,132.6,126.0,126.0,506.666666666667,0.0,1.0
2013-03-01,2.44,2.45,2.11,2.11,309300,146.4,147.0,126.6,126.6,5155,0.0,1.0
2013-03-04,2.46,2.94,2.4,2.54,2027000,147.6,176.4,144.0,152.4,33783.3333333333,0.0,1.0
2013-03-05,2.3,2.4099,2.25,2.38,401400,138.0,144.594,135.0,142.8,6690,0.0,1.0
2013-03-06,2.47,2.82,2.45,2.62,2251300,148.2,169.2,147.0,157.2,37521.6666666667,0.0,1.0
2013-03-07,2.49,2.6,2.47,2.52,230000,149.4,156.0,148.2,151.2,3833.33333333333,0.0,1.0
2013-03-08,2.4923,2.63,2.46,2.63,301200,149.538,157.8,147.6,157.8,5020,0.0,1.0
2013-03-11,2.51,2.62,2.49,2.5,106000,150.6,157.2,149.4,150.0,1766.66666666667,0.0,1.0
2013-03-12,2.5,2.55,2.48,2.55,85400,150.0,153.0,148.8,153.0,1423.33333333333,0.0,1.0
2013-03-13,2.44,2.49,2.36,2.47,125200,146.4,149.4,141.6,148.2,2086.66666666667,0.0,1.0
2013-03-14,2.39,2.4215,2.39,2.42,142000,143.4,145.29,143.4,145.2,2366.66666666667,0.0,1.0
2013-03-15,2.4,2.52,2.33,2.4,88300,144.0,151.2,139.8,144.0,1471.66666666667,0.0,1.0
2013-03-18,2.46,2.52,2.3801,2.39,99300,147.6,151.2,142.806,143.4,1655,0.0,1.0
2013-03-19,2.43,2.49,2.41,2.48,95900,145.8,149.4,144.6,148.8,1598.33333333333,0.0,1.0
2013-03-20,2.42,2.48,2.41,2.48,35700,145.2,148.8,144.6,148.8,595,0.0,1.0
2013-03-21,2.42,2.4645,2.4,2.4,70600,145.2,147.87,144.0,144.0,1176.66666666667,0.0,1.0
2013-03-22,2.42,2.48,2.34,2.47,158400,145.2,148.8,140.4,148.2,2640,0.0,1.0
2013-03-25,2.37,2.46,2.34,2.46,62100,142.2,147.6,140.4,147.6,1035,0.0,1.0
2013-03-26,2.36,2.45,2.32,2.41,98900,141.6,147.0,139.2,144.6,1648.33333333333,0.0,1.0
2013-03-27,2.3,2.38,2.26,2.38,105500,138.0,142.8,135.6,142.8,1758.33333333333,0.0,1.0
2013-03-28,2.27,2.3,2.22,2.3,48800,136.2,138.0,133.2,138.0,813.333333333333,0.0,1.0
2013-04-01,2.27,2.28,2.17,2.25,114200,136.2,136.8,130.2,135.0,1903.33333333333,0.0,1.0
2013-04-02,2.18,2.26,2.17,2.26,59200,130.8,135.6,130.2,135.6,986.666666666667,0.0,1.0
2013-04-03,2.2,2.22,2.18,2.2,304400,132.0,133.2,130.8,132.0,5073.33333333333,0.0,1.0
2013-04-04,2.27,2.31,2.2,2.22,120900,136.2,138.6,132.0,133.2,2015,0.0,1.0
2013-04-05,2.25,2.27,2.22,2.25,48900,135.0,136.2,133.2,135.0,815,0.0,1.0
2013-04-08,2.25,2.36,2.23,2.25,28800,135.0,141.6,133.8,135.0,480,0.0,1.0
2013-04-09,2.21,2.32,2.2,2.32,112800,132.6,139.2,132.0,139.2,1880,0.0,1.0
2013-04-10,2.21,2.26,2.2,2.26,43400,132.6,135.6,132.0,135.6,723.333333333333,0.0,1.0
2013-04-11,2.25,2.28,2.2,2.2,35600,135.0,136.8,132.0,132.0,593.333333333333,0.0,1.0
2013-04-12,2.31,2.34,2.25,2.25,47400,138.6,140.4,135.0,135.0,790,0.0,1.0
2013-04-15,2.26,2.3399,2.2,2.25,106300,135.6,140.394,132.0,135.0,1771.66666666667,0.0,1.0
2013-04-16,2.24,2.28,2.21,2.28,39800,134.4,136.8,132.6,136.8,663.333333333333,0.0,1.0
2013-04-17,2.22,2.2699,2.2,2.24,148700,133.2,136.194,132.0,134.4,2478.33333333333,0.0,1.0
2013-04-18,2.22,2.27,2.21,2.27,45400,133.2,136.2,132.6,136.2,756.666666666667,0.0,1.0
2013-04-19,2.26,2.31,2.22,2.22,62000,135.6,138.6,133.2,133.2,1033.33333333333,0.0,1.0
2013-04-22,2.22,2.26,2.22,2.25,44000,133.2,135.6,133.2,135.0,733.333333333333,0.0,1.0
2013-04-23,2.2199,2.2499,2.2,2.22,114000,133.194,134.994,132.0,133.2,1900,0.0,1.0
2013-04-24,2.2,2.25,2.17,2.25,81700,132.0,135.0,130.2,135.0,1361.66666666667,0.0,1.0
2013-04-25,2.18,2.22,2.17,2.19,35100,130.8,133.2,130.2,131.4,585,0.0,1.0
2013-04-26,2.21,2.21,2.1701,2.18,46900,132.6,132.6,130.206,130.8,781.666666666667,0.0,1.0
2013-04-29,2.2,2.22,2.1801,2.181,26600,132.0,133.2,130.806,130.86,443.333333333333,0.0,1.0
2013-04-30,2.2099,2.21,2.181,2.19,22400,132.594,132.6,130.86,131.4,373.333333333333,0.0,1.0
2013-05-01,2.23,2.27,2.21,2.21,58700,133.8,136.2,132.6,132.6,978.333333333333,0.0,1.0
2013-05-02,2.2599,2.26,2.21,2.2101,32800,135.594,135.6,132.6,132.606,546.666666666667,0.0,1.0
2013-05-03,2.27,2.32,2.2,2.29,122000,136.2,139.2,132.0,137.4,2033.33333333333,0.0,1.0
2013-05-06,2.2,2.25,2.2,2.25,99400,132.0,135.0,132.0,135.0,1656.66666666667,0.0,1.0
2013-05-07,2.2,2.22,2.18,2.2,81100,132.0,133.2,130.8,132.0,1351.66666666667,0.0,1.0
2013-05-08,2.21,2.2623,2.18,2.2,83800,132.6,135.738,130.8,132.0,1396.66666666667,0.0,1.0
2013-05-09,2.18,2.27,2.18,2.2,83700,130.8,136.2,130.8,132.0,1395,0.0,1.0
2013-05-10,2.2,2.2182,2.18,2.2,38300,132.0,133.092,130.8,132.0,638.333333333333,0.0,1.0
2013-05-13,2.18,2.21,2.15,2.2,51900,130.8,132.6,129.0,132.0,865,0.0,1.0
2013-05-14,2.1872,2.19,2.15,2.17,117300,131.232,131.4,129.0,130.2,1955,0.0,1.0
2013-05-15,2.32,2.4,2.22,2.22,150200,139.2,144.0,133.2,133.2,2503.33333333333,0.0,1.0
2013-05-16,2.23,2.32,2.23,2.32,90900,133.8,139.2,133.8,139.2,1515,0.0,1.0
2013-05-17,2.3062,2.32,2.24,2.28,61100,138.372,139.2,134.4,136.8,1018.33333333333,0.0,1.0
2013-05-20,2.37,2.42,2.28,2.3,209900,142.2,145.2,136.8,138.0,3498.33333333333,0.0,1.0
2013-05-21,2.42,2.45,2.31,2.38,106400,145.2,147.0,138.6,142.8,1773.33333333333,0.0,1.0
2013-05-22,2.2801,2.4,2.28,2.4,90500,136.806,144.0,136.8,144.0,1508.33333333333,0.0,1.0
2013-05-23,2.2899,2.3,2.19,2.3,160200,137.394,138.0,131.4,138.0,2670,0.0,1.0
2013-05-24,2.39,2.39,2.23,2.29,85200,143.4,143.4,133.8,137.4,1420,0.0,1.0
2013-05-28,2.29,2.42,2.27,2.37,65800,137.4,145.2,136.2,142.2,1096.66666666667,0.0,1.0
2013-05-29,2.25,2.355,2.24,2.3,37200,135.0,141.3,134.4,138.0,620,0.0,1.0
2013-05-30,2.25,2.2954,2.23,2.27,43500,135.0,137.724,133.8,136.2,725,0.0,1.0
2013-05-31,2.2382,2.2945,2.22,2.25,59800,134.292,137.67,133.2,135.0,996.666666666667,0.0,1.0
2013-06-03,2.2401,2.28,2.2,2.26,95800,134.406,136.8,132.0,135.6,1596.66666666667,0.0,1.0
2013-06-04,2.37,2.3999,2.25,2.25,104600,142.2,143.994,135.0,135.0,1743.33333333333,0.0,1.0
2013-06-05,2.3599,2.42,2.3103,2.36,69000,141.594,145.2,138.618,141.6,1150,0.0,1.0
2013-06-06,2.32,2.37,2.25,2.37,152400,139.2,142.2,135.0,142.2,2540,0.0,1.0
2013-06-07,2.281,2.41,2.28,2.31,29600,136.86,144.6,136.8,138.6,493.333333333333,0.0,1.0
2013-06-10,2.37,2.45,2.33,2.36,136500,142.2,147.0,139.8,141.6,2275,0.0,1.0
2013-06-11,2.45,2.45,2.35,2.36,139400,147.0,147.0,141.0,141.6,2323.33333333333,0.0,1.0
2013-06-12,2.36,2.42,2.32,2.42,164700,141.6,145.2,139.2,145.2,2745,0.0,1.0
2013-06-13,2.4,2.45,2.301,2.35,433800,144.0,147.0,138.06,141.0,7230,0.0,1.0
2013-06-14,2.32,2.419,2.32,2.4,165400,139.2,145.14,139.2,144.0,2756.66666666667,0.0,1.0
2013-06-17,2.34,2.39,2.31,2.31,78000,140.4,143.4,138.6,138.6,1300,0.0,1.0
2013-06-18,2.32,2.4,2.31,2.33,115100,139.2,144.0,138.6,139.8,1918.33333333333,0.0,1.0
2013-06-19,2.29,2.43,2.274,2.43,303900,137.4,145.8,136.44,145.8,5065,0.0,1.0
2013-06-20,2.19,2.29,2.17,2.29,374800,131.4,137.4,130.2,137.4,6246.66666666667,0.0,1.0
2013-06-21,2.22,2.27,2.179,2.23,199900,133.2,136.2,130.74,133.8,3331.66666666667,0.0,1.0
2013-06-24,2.19,2.24,2.12,2.2,308800,131.4,134.4,127.2,132.0,5146.66666666667,0.0,1.0
2013-06-25,2.22,2.27,2.181,2.22,235300,133.2,136.2,130.86,133.2,3921.66666666667,0.0,1.0
2013-06-26,2.23,2.28,2.2,2.23,209600,133.8,136.8,132.0,133.8,3493.33333333333,0.0,1.0
2013-06-27,2.21,2.26,2.21,2.24,59700,132.6,135.6,132.6,134.4,995,0.0,1.0
2013-06-28,2.32,2.3497,2.24,2.24,228800,139.2,140.982,134.4,134.4,3813.33333333333,0.0,1.0
2013-07-01,2.34,2.39,2.31,2.34,163200,140.4,143.4,138.6,140.4,2720,0.0,1.0
2013-07-02,2.42,2.45,2.3601,2.38,200500,145.2,147.0,141.606,142.8,3341.66666666667,0.0,1.0
2013-07-03,2.82,2.97,2.58,2.59,1628200,169.2,178.2,154.8,155.4,27136.6666666667,0.0,1.0
2013-07-05,2.78,2.93,2.73,2.75,404800,166.8,175.8,163.8,165.0,6746.66666666667,0.0,1.0
2013-07-08,2.63,2.82,2.58,2.79,438600,157.8,169.2,154.8,167.4,7310,0.0,1.0
2013-07-09,2.67,2.74,2.595,2.63,223700,160.2,164.4,155.7,157.8,3728.33333333333,0.0,1.0
2013-07-10,2.64,2.7199,2.59,2.69,101200,158.4,163.194,155.4,161.4,1686.66666666667,0.0,1.0
2013-07-11,2.59,2.68,2.54,2.68,150300,155.4,160.8,152.4,160.8,2505,0.0,1.0
2013-07-12,2.62,2.6399,2.57,2.57,90600,157.2,158.394,154.2,154.2,1510,0.0,1.0
2013-07-15,2.66,2.74,2.62,2.63,94900,159.6,164.4,157.2,157.8,1581.66666666667,0.0,1.0
2013-07-16,2.66,2.69,2.58,2.69,105000,159.6,161.4,154.8,161.4,1750,0.0,1.0
2013-07-17,2.63,2.6699,2.58,2.66,60500,157.8,160.194,154.8,159.6,1008.33333333333,0.0,1.0
2013-07-18,2.59,2.629,2.539,2.6,128800,155.4,157.74,152.34,156.0,2146.66666666667,0.0,1.0
2013-07-19,2.55,2.6,2.51,2.57,107100,153.0,156.0,150.6,154.2,1785,0.0,1.0
2013-07-22,2.57,2.5861,2.52,2.58,68300,154.2,155.166,151.2,154.8,1138.33333333333,0.0,1.0
2013-07-23,2.86,3.0,2.61,2.72,1334600,171.6,180.0,156.6,163.2,22243.3333333333,0.0,1.0
2013-07-24,2.77,2.86,2.75,2.86,377600,166.2,171.6,165.0,171.6,6293.33333333333,0.0,1.0
2013-07-25,2.98,3.09,2.8,2.8,1058500,178.8,185.4,168.0,168.0,17641.6666666667,0.0,1.0
2013-07-26,3.28,3.31,2.95,3.04,1297200,196.8,198.6,177.0,182.4,21620,0.0,1.0
2013-07-29,3.81,3.96,3.28,3.28,2484500,228.6,237.6,196.8,196.8,41408.3333333333,0.0,1.0
2013-07-30,3.5,3.75,3.31,3.71,1085200,210.0,225.0,198.6,222.6,18086.6666666667,0.0,1.0
2013-07-31,3.38,3.5299,3.28,3.48,539600,202.8,211.794,196.8,208.8,8993.33333333333,0.0,1.0
2013-08-01,3.45,3.64,3.36,3.4,970400,207.0,218.4,201.6,204.0,16173.3333333333,0.0,1.0
2013-08-02,3.3,3.59,3.19,3.55,762600,198.0,215.4,191.4,213.0,12710,0.0,1.0
2013-08-05,3.39,3.58,3.28,3.58,235500,203.4,214.8,196.8,214.8,3925,0.0,1.0
2013-08-06,3.32,3.4,3.17,3.36,263800,199.2,204.0,190.2,201.6,4396.66666666667,0.0,1.0
2013-08-07,3.39,3.49,3.2,3.3,241700,203.4,209.4,192.0,198.0,4028.33333333333,0.0,1.0
2013-08-08,3.38,3.5,3.3601,3.5,192600,202.8,210.0,201.606,210.0,3210,0.0,1.0
2013-08-09,3.4,3.4799,3.377,3.46,155300,204.0,208.794,202.62,207.6,2588.33333333333,0.0,1.0
2013-08-12,3.49,3.6,3.37,3.44,230500,209.4,216.0,202.2,206.4,3841.66666666667,0.0,1.0
2013-08-13,3.85,3.9,3.6,3.6,871200,231.0,234.0,216.0,216.0,14520,0.0,1.0
2013-08-14,3.72,3.88,3.57,3.8,367300,223.2,232.799999999999,214.2,228.0,6121.66666666667,0.0,1.0
2013-08-15,3.73,3.793,3.68,3.78,148500,223.8,227.58,220.8,226.8,2475,0.0,1.0
2013-08-16,4.13,4.35,3.84,3.84,1074800,247.799999999999,260.999999999999,230.4,230.4,17913.3333333334,0.0,1.0
2013-08-19,4.55,4.73,4.2,4.2,837900,272.999999999999,283.799999999999,251.999999999999,251.999999999999,13965.0000000001,0.0,1.0
2013-08-20,4.44,4.72,4.21,4.6,550400,266.399999999999,283.199999999999,252.599999999999,275.999999999999,9173.33333333337,0.0,1.0
2013-08-21,4.51,4.6988,4.3,4.44,537600,270.599999999999,281.927999999999,257.999999999999,266.399999999999,8960.00000000003,0.0,1.0
2013-08-22,4.96,4.99,4.62,4.62,584000,297.599999999999,299.399999999999,277.199999999999,277.199999999999,9733.33333333336,0.0,1.0
2013-08-23,5.83,6.24,5.1,5.17,2886900,349.799999999999,374.399999999999,305.999999999999,310.199999999999,48115.0000000001,0.0,1.0
2013-08-26,6.18,6.5,5.9,6.23,3028500,370.799999999999,389.999999999999,353.999999999999,373.799999999999,50475.0000000001,0.0,1.0
2013-08-27,5.6,6.0,5.51,6.0,1445500,335.999999999999,359.999999999999,330.599999999999,359.999999999999,24091.6666666667,0.0,1.0
2013-08-28,4.9,5.59,4.83,5.59,2421800,293.999999999999,335.399999999999,289.799999999999,335.399999999999,40363.3333333335,0.0,1.0
2013-08-29,5.11,5.5,4.75,4.82,1616500,306.599999999999,329.999999999999,284.999999999999,289.199999999999,26941.6666666668,0.0,1.0
2013-08-30,4.98,5.36,4.85,5.19,785000,298.799999999999,321.599999999999,290.999999999999,311.399999999999,13083.3333333334,0.0,1.0
2013-09-03,5.39,5.57,5.2,5.36,950600,323.399999999999,334.199999999999,311.999999999999,321.599999999999,15843.3333333334,0.0,1.0
2013-09-04,5.43,5.59,5.38,5.5,582300,325.799999999999,335.399999999999,322.799999999999,329.999999999999,9705.00000000003,0.0,1.0
2013-09-05,5.25,5.4999,5.1,5.46,624100,314.999999999999,329.993999999999,305.999999999999,327.599999999999,10401.6666666667,0.0,1.0
2013-09-06,5.1,5.31,5.06,5.31,347900,305.999999999999,318.599999999999,303.599999999999,318.599999999999,5798.33333333335,0.0,1.0
2013-09-09,4.9,5.2,4.82,5.11,699900,293.999999999999,311.999999999999,289.199999999999,306.599999999999,11665,0.0,1.0
2013-09-10,5.05,5.11,4.7,4.9,591500,302.999999999999,306.599999999999,281.999999999999,293.999999999999,9858.33333333337,0.0,1.0
2013-09-11,5.04,5.33,4.96,5.01,581900,302.399999999999,319.799999999999,297.599999999999,300.599999999999,9698.33333333336,0.0,1.0
2013-09-12,4.94,5.1399,4.8,5.1,341100,296.399999999999,308.393999999999,287.999999999999,305.999999999999,5685.00000000002,0.0,1.0
2013-09-13,4.5,4.579,3.97,4.1,2565700,269.999999999999,274.739999999999,238.2,245.999999999999,42761.6666666668,0.0,1.0
2013-09-16,4.16,4.43,4.12,4.39,1042600,249.599999999999,265.799999999999,247.2,263.399999999999,17376.6666666667,0.0,1.0
2013-09-17,4.271,4.35,4.12,4.14,553900,256.259999999999,260.999999999999,247.2,248.399999999999,9231.6666666667,0.0,1.0
2013-09-18,3.98,4.23,3.8,4.18,1080800,238.799999999999,253.799999999999,228.0,250.799999999999,18013.3333333334,0.0,1.0
2013-09-19,3.86,3.97,3.71,3.95,745400,231.6,238.2,222.6,237.0,12423.3333333333,0.0,1.0
2013-09-20,3.45,3.84,3.44,3.84,1260700,207.0,230.4,206.4,230.4,21011.6666666667,0.0,1.0
2013-09-23,3.63,3.66,3.44,3.48,623700,217.8,219.6,206.4,208.8,10395,0.0,1.0
2013-09-24,3.62,3.68,3.51,3.65,435400,217.2,220.8,210.6,219.0,7256.66666666667,0.0,1.0
2013-09-25,4.18,4.21,3.77,3.77,1305800,250.799999999999,252.599999999999,226.2,226.2,21763.3333333334,0.0,1.0
2013-09-26,4.43,4.45,4.2,4.2,1147000,265.799999999999,266.999999999999,251.999999999999,251.999999999999,19116.6666666667,0.0,1.0
2013-09-27,4.2,4.45,4.1,4.45,529600,251.999999999999,266.999999999999,245.999999999999,266.999999999999,8826.6666666667,0.0,1.0
2013-09-30,4.11,4.22,4.0,4.13,317500,246.6,253.199999999999,240.0,247.799999999999,5291.66666666667,0.0,1.0
2013-10-01,3.77,4.236,3.77,4.14,720200,226.2,254.159999999999,226.2,248.399999999999,12003.3333333333,0.0,1.0
2013-10-02,3.8,3.9999,3.7809,3.79,352000,228.0,239.993999999999,226.854,227.4,5866.66666666667,0.0,1.0
2013-10-03,3.9,4.139,3.8,3.9,325200,234.0,248.339999999999,228.0,234.0,5420,0.0,1.0
2013-10-04,4.11,4.14,3.86,3.94,425400,246.6,248.399999999999,231.6,236.399999999999,7090,0.0,1.0
2013-10-07,4.25,4.37,4.02,4.14,436300,254.999999999999,262.199999999999,241.199999999999,248.399999999999,7271.6666666667,0.0,1.0
2013-10-08,3.99,4.37,3.88,4.32,597600,239.4,262.199999999999,232.799999999999,259.199999999999,9960,0.0,1.0
2013-10-09,3.84,4.0,3.66,3.95,415600,230.4,240.0,219.6,237.0,6926.66666666667,0.0,1.0
2013-10-10,4.01,4.07,3.86,3.86,268200,240.599999999999,244.2,231.6,231.6,4470.00000000002,0.0,1.0
2013-10-11,3.93,4.04,3.86,4.0,141300,235.8,242.399999999999,231.6,240.0,2355,0.0,1.0
2013-10-14,3.91,4.0295,3.89,3.95,126900,234.6,241.769999999999,233.4,237.0,2115,0.0,1.0
2013-10-15,3.89,4.0,3.8,4.0,237900,233.4,240.0,228.0,240.0,3965,0.0,1.0
2013-10-16,4.0,4.05,3.87,3.91,200500,240.0,242.999999999999,232.2,234.6,3341.66666666667,0.0,1.0
2013-10-17,4.03,4.11,3.9153,4.01,195400,241.8,246.6,234.917999999999,240.599999999999,3256.66666666667,0.0,1.0
2013-10-18,3.995,4.14,3.94,4.12,218300,239.7,248.399999999999,236.399999999999,247.2,3638.33333333333,0.0,1.0
2013-10-21,3.89,4.04,3.85,4.02,221600,233.4,242.399999999999,231.0,241.199999999999,3693.33333333333,0.0,1.0
2013-10-22,3.885,3.95,3.76,3.76,172100,233.1,237.0,225.6,225.6,2868.33333333333,0.0,1.0
2013-10-23,3.69,3.86,3.63,3.86,350100,221.4,231.6,217.8,231.6,5835,0.0,1.0
2013-10-24,3.76,3.83,3.67,3.71,230600,225.6,229.8,220.2,222.6,3843.33333333333,0.0,1.0
2013-10-25,3.74,3.8,3.69,3.8,131000,224.4,228.0,221.4,228.0,2183.33333333333,0.0,1.0
2013-10-28,3.68,3.8,3.621,3.75,113000,220.8,228.0,217.26,225.0,1883.33333333333,0.0,1.0
2013-10-29,3.67,3.8,3.65,3.68,53700,220.2,228.0,219.0,220.8,895,0.0,1.0
2013-10-30,4.4,4.87,3.64,3.7,4190400,263.999999999999,292.199999999999,218.4,222.0,69840.0000000003,0.0,1.0
2013-10-31,4.51,4.7297,4.36,4.71,1567600,270.599999999999,283.781999999999,261.599999999999,282.599999999999,26126.6666666668,0.0,1.0
2013-11-01,4.27,4.55,4.18,4.49,632300,256.199999999999,272.999999999999,250.799999999999,269.399999999999,10538.3333333334,0.0,1.0
2013-11-04,4.49,4.8,4.29,4.34,1019300,269.399999999999,287.999999999999,257.399999999999,260.399999999999,16988.3333333334,0.0,1.0
2013-11-05,4.4,4.7,4.36,4.47,426100,263.999999999999,281.999999999999,261.599999999999,268.199999999999,7101.66666666669,0.0,1.0
2013-11-06,4.23,4.472,4.1701,4.45,528300,253.799999999999,268.319999999999,250.205999999999,266.999999999999,8805.00000000004,0.0,1.0
2013-11-07,3.97,4.3,3.86,4.2,632900,238.2,257.999999999999,231.6,251.999999999999,10548.3333333333,0.0,1.0
2013-11-08,4.15,4.4,3.96,3.96,378400,249.0,263.999999999999,237.6,237.6,6306.66666666667,0.0,1.0
2013-11-11,4.14,4.2301,3.97,4.23,245100,248.399999999999,253.806,238.2,253.799999999999,4085.00000000002,0.0,1.0
2013-11-12,4.13,4.16,4.0,4.14,162200,247.799999999999,249.599999999999,240.0,248.399999999999,2703.33333333334,0.0,1.0
2013-11-13,4.07,4.199,4.01,4.08,226200,244.2,251.939999999999,240.599999999999,244.799999999999,3770,0.0,1.0
2013-11-14,4.26,4.39,4.15,4.16,278900,255.599999999999,263.399999999999,249.0,249.599999999999,4648.33333333335,0.0,1.0
2013-11-15,5.41,5.48,4.5004,4.6,2742400,324.599999999999,328.799999999999,270.023999999999,275.999999999999,45706.6666666668,0.0,1.0
2013-11-18,4.93,6.05,4.82,5.68,2683600,295.799999999999,362.999999999999,289.199999999999,340.799999999999,44726.6666666668,0.0,1.0
2013-11-19,4.96,5.28,4.75,4.91,600800,297.599999999999,316.799999999999,284.999999999999,294.599999999999,10013.3333333334,0.0,1.0
2013-11-20,4.91,5.1699,4.87,5.07,372900,294.599999999999,310.193999999999,292.199999999999,304.199999999999,6215.00000000002,0.0,1.0
2013-11-21,4.64,4.94,4.53,4.9,571600,278.399999999999,296.399999999999,271.799999999999,293.999999999999,9526.6666666667,0.0,1.0
2013-11-22,4.83,4.93,4.54,4.66,427600,289.799999999999,295.799999999999,272.399999999999,279.599999999999,7126.66666666669,0.0,1.0
2013-11-25,4.74,4.98,4.65,4.8,191200,284.399999999999,298.799999999999,278.999999999999,287.999999999999,3186.66666666668,0.0,1.0
2013-11-26,4.69,4.8199,4.61,4.79,284700,281.399999999999,289.193999999999,276.599999999999,287.399999999999,4745.00000000002,0.0,1.0
2013-11-27,4.7,4.8,4.62,4.73,136800,281.999999999999,287.999999999999,277.199999999999,283.799999999999,2280.00000000001,0.0,1.0
2013-11-29,4.91,4.96,4.725,4.74,116700,294.599999999999,297.599999999999,283.499999999999,284.399999999999,1945.00000000001,0.0,1.0
2013-12-02,5.72,5.73,5.0,5.0,1358400,343.199999999999,343.799999999999,299.999999999999,299.999999999999,22640.0000000001,0.0,1.0
2013-12-03,5.68,5.69,5.42,5.51,626000,340.799999999999,341.399999999999,325.199999999999,330.599999999999,10433.3333333334,0.0,1.0
2013-12-04,5.79,5.8,5.56,5.8,326700,347.399999999999,347.999999999999,333.599999999999,347.999999999999,5445.00000000002,0.0,1.0
2013-12-05,5.7,5.89,5.45,5.83,349500,341.999999999999,353.399999999999,326.999999999999,349.799999999999,5825.00000000002,0.0,1.0
2013-12-06,5.71,5.76,5.5,5.7,193600,342.599999999999,345.599999999999,329.999999999999,341.999999999999,3226.66666666668,0.0,1.0
2013-12-09,6.65,7.48,6.12,6.12,5334900,398.999999999999,448.799999999999,367.199999999999,367.199999999999,88915.0000000002,0.0,1.0
2013-12-10,6.21,6.54,6.2,6.38,749800,372.599999999999,392.399999999999,371.999999999999,382.799999999999,12496.6666666667,0.0,1.0
2013-12-11,6.32,6.789,6.07,6.21,964200,379.199999999999,407.339999999999,364.199999999999,372.599999999999,16070,0.0,1.0
2013-12-12,6.28,6.57,6.21,6.26,391600,376.799999999999,394.199999999999,372.599999999999,375.599999999999,6526.66666666668,0.0,1.0
2013-12-13,6.23,6.47,6.2,6.47,338600,373.799999999999,388.199999999999,371.999999999999,388.199999999999,5643.33333333335,0.0,1.0
2013-12-16,6.32,6.48,6.12,6.25,318000,379.199999999999,388.799999999999,367.199999999999,374.999999999999,5300.00000000001,0.0,1.0
2013-12-17,6.88,6.9,6.29,6.47,699500,412.799999999999,413.999999999999,377.399999999999,388.199999999999,11658.3333333334,0.0,1.0
2013-12-18,7.42,7.49,6.78,6.99,1383300,445.199999999999,449.399999999999,406.799999999999,419.399999999999,23055.0000000001,0.0,1.0
2013-12-19,7.22,7.87,7.15,7.35,922200,433.199999999999,472.199999999999,428.999999999999,440.999999999999,15370,0.0,1.0
2013-12-20,7.39,7.6,7.1,7.18,421500,443.399999999999,455.999999999999,425.999999999999,430.799999999999,7025.00000000002,0.0,1.0
2013-12-23,7.13,7.59,7.02,7.45,750300,427.799999999999,455.399999999999,421.199999999999,446.999999999999,12505,0.0,1.0
2013-12-24,7.01,7.22,6.65,7.07,443700,420.599999999999,433.199999999999,398.999999999999,424.199999999999,7395.00000000002,0.0,1.0
2013-12-26,7.1,7.1894,6.7318,6.96,354000,425.999999999999,431.363999999999,403.907999999999,417.599999999999,5900.00000000001,0.0,1.0
2013-12-27,6.94,7.398,6.93,7.32,274700,416.399999999999,443.879999999999,415.799999999999,439.199999999999,4578.33333333334,0.0,1.0
2013-12-30,6.94,7.13,6.7,6.92,302700,416.399999999999,427.799999999999,401.999999999999,415.199999999999,5045.00000000001,0.0,1.0
2013-12-31,7.01,7.08,6.85,6.99,215900,420.599999999999,424.799999999999,410.999999999999,419.399999999999,3598.33333333334,0.0,1.0
2014-01-02,7.03,7.15,6.85,6.99,283700,421.799999999999,428.999999999999,410.999999999999,419.399999999999,4728.33333333334,0.0,1.0
2014-01-03,6.99,7.05,6.86,7.05,218300,419.399999999999,422.999999999999,411.599999999999,422.999999999999,3638.33333333334,0.0,1.0
2014-01-06,6.27,6.8199,6.23,6.8,1068700,376.199999999999,409.193999999999,373.799999999999,407.999999999999,17811.6666666667,0.0,1.0
2014-01-07,6.22,6.36,5.83,6.01,1196700,373.199999999999,381.599999999999,349.799999999999,360.599999999999,19945.0000000001,0.0,1.0
2014-01-08,6.24,6.31,6.1,6.13,330700,374.399999999999,378.599999999999,365.999999999999,367.799999999999,5511.66666666668,0.0,1.0
2014-01-09,6.02,6.28,5.86,6.28,593800,361.199999999999,376.799999999999,351.599999999999,376.799999999999,9896.66666666669,0.0,1.0
2014-01-10,6.28,6.47,6.02,6.02,539200,376.799999999999,388.199999999999,361.199999999999,361.199999999999,8986.66666666669,0.0,1.0
2014-01-13,6.22,6.5,6.01,6.05,578100,373.199999999999,389.999999999999,360.599999999999,362.999999999999,9635.00000000002,0.0,1.0
2014-01-14,6.27,6.47,6.02,6.29,316100,376.199999999999,388.199999999999,361.199999999999,377.399999999999,5268.33333333335,0.0,1.0
2014-01-15,6.34,6.4,6.251,6.26,183200,380.399999999999,383.999999999999,375.059999999999,375.599999999999,3053.33333333334,0.0,1.0
2014-01-16,6.93,7.09,6.2,6.24,752800,415.799999999999,425.399999999999,371.999999999999,374.399999999999,12546.6666666667,0.0,1.0
2014-01-17,7.1,7.4435,6.75,6.94,952500,425.999999999999,446.609999999999,404.999999999999,416.399999999999,15875,0.0,1.0
2014-01-21,8.28,8.74,7.2,7.2,1998600,496.799999999999,524.399999999999,431.999999999999,431.999999999999,33310.0000000001,0.0,1.0
2014-01-22,8.66,8.9,8.18,8.56,1801300,519.599999999999,533.999999999999,490.799999999999,513.599999999999,30021.6666666667,0.0,1.0
2014-01-23,8.85,8.99,8.03,8.65,1155000,530.999999999999,539.399999999999,481.799999999999,518.999999999999,19250,0.0,1.0
2014-01-24,8.99,9.15,8.4,8.5,1273000,539.399999999999,548.999999999999,503.999999999999,509.999999999999,21216.6666666667,0.0,1.0
2014-01-27,9.69,9.85,9.15,9.25,1597600,581.399999999999,590.999999999999,548.999999999999,554.999999999999,26626.6666666667,0.0,1.0
2014-01-28,9.96,10.25,9.01,9.83,1806300,597.599999999999,614.999999999999,540.599999999999,589.799999999999,30105.0000000001,0.0,1.0
2014-01-29,10.23,10.89,9.41,9.82,1753200,613.799999999999,653.399999999999,564.599999999999,589.199999999999,29220,0.0,1.0
2014-01-30,12.33,13.29,9.91,10.65,5394000,739.799999999998,797.399999999998,594.599999999999,638.999999999999,89900.0000000002,0.0,1.0
2014-01-31,11.6,13.15,11.1,11.4,2718000,695.999999999999,788.999999999998,665.999999999999,683.999999999999,45300.0000000001,0.0,1.0
2014-02-03,11.24,11.85,10.46,11.28,1737700,674.399999999999,710.999999999999,627.599999999999,676.799999999999,28961.6666666667,0.0,1.0
2014-02-04,11.77,12.5,11.41,11.5,1364200,706.199999999999,749.999999999998,684.599999999999,689.999999999999,22736.6666666667,0.0,1.0
2014-02-05,11.75,12.3199,11.35,11.74,814100,704.999999999999,739.193999999998,680.999999999999,704.399999999999,13568.3333333334,0.0,1.0
2014-02-06,10.88,12.12,10.65,11.89,1097100,652.799999999999,727.199999999998,638.999999999999,713.399999999999,18285,0.0,1.0
2014-02-07,9.92,10.93,9.51,10.4,2021300,595.199999999999,655.799999999999,570.599999999999,623.999999999999,33688.3333333334,0.0,1.0
2014-02-10,9.14,9.73,8.26,9.35,3795100,548.399999999999,583.799999999999,495.599999999999,560.999999999999,63251.6666666668,0.0,1.0
2014-02-11,8.69,9.55,8.55,9.33,1417000,521.399999999999,572.999999999999,512.999999999999,559.799999999999,23616.6666666667,0.0,1.0
2014-02-12,8.03,8.74,7.9,8.69,1980300,481.799999999999,524.399999999999,473.999999999999,521.399999999999,33005.0000000001,0.0,1.0
2014-02-13,8.14,8.78,7.89,7.89,1374400,488.399999999999,526.799999999999,473.399999999999,473.399999999999,22906.6666666667,0.0,1.0
2014-02-14,7.25,8.07,7.08,8.0,2423700,434.999999999999,484.199999999999,424.799999999999,479.999999999999,40395.0000000001,0.0,1.0
2014-02-18,10.1,10.74,7.8,8.31,25296200,605.999999999999,644.399999999999,467.999999999999,498.599999999999,421603.333333334,0.0,1.0
2014-02-19,8.76,10.15,8.71,9.8924,8552600,525.599999999999,608.999999999999,522.599999999999,593.543999999999,142543.333333334,0.0,1.0
2014-02-20,8.07,8.87,8.01,8.36,4657000,484.199999999999,532.199999999999,480.599999999999,501.599999999999,77616.6666666668,0.0,1.0
2014-02-21,8.03,8.49,7.6,7.95,3865900,481.799999999999,509.399999999999,455.999999999999,476.999999999999,64431.6666666668,0.0,1.0
2014-02-24,9.03,9.36,8.36,8.39,3943200,541.799999999999,561.599999999999,501.599999999999,503.399999999999,65720.0000000001,0.0,1.0
2014-02-25,9.36,9.74,8.78,8.78,2626400,561.599999999999,584.399999999999,526.799999999999,526.799999999999,43773.3333333334,0.0,1.0
2014-02-26,11.227,12.08,10.31,10.36,8488000,673.619999999999,724.799999999998,618.599999999999,621.599999999999,141466.666666667,0.0,1.0
2014-02-27,11.53,11.68,10.95,11.12,2037500,691.799999999998,700.799999999999,656.999999999999,667.199999999999,33958.3333333334,0.0,1.0
2014-02-28,11.31,12.22,10.5,11.62,2519400,678.599999999999,733.199999999999,629.999999999999,697.199999999999,41990.0000000001,0.0,1.0
2014-03-03,10.82,11.09,10.49,10.61,1944300,649.199999999999,665.399999999999,629.399999999999,636.599999999999,32405,0.0,1.0
2014-03-04,11.02,11.5,11.0,11.05,1131800,661.199999999999,689.999999999999,659.999999999999,662.999999999999,18863.3333333334,0.0,1.0
2014-03-05,10.97,11.2999,10.82,11.12,658800,658.199999999999,677.993999999999,649.199999999999,667.199999999999,10980,0.0,1.0
2014-03-06,10.41,11.29,10.25,11.23,1487800,624.599999999999,677.399999999998,614.999999999999,673.799999999999,24796.6666666667,0.0,1.0
2014-03-07,10.21,10.61,9.88,10.6,1194400,612.599999999999,636.599999999999,592.799999999999,635.999999999999,19906.6666666667,0.0,1.0
2014-03-10,10.33,10.3844,9.8,10.17,725600,619.799999999999,623.063999999999,587.999999999999,610.199999999999,12093.3333333334,0.0,1.0
2014-03-11,10.0,10.14,9.79,9.94,840700,599.999999999999,608.399999999999,587.399999999999,596.399999999999,14011.6666666667,0.0,1.0
2014-03-12,9.45,9.9999,9.22,9.9,1223800,566.999999999999,599.993999999999,553.199999999999,593.999999999999,20396.6666666667,0.0,1.0
2014-03-13,9.23,9.8,9.11,9.41,654700,553.799999999999,587.999999999999,546.599999999999,564.599999999999,10911.6666666667,0.0,1.0
2014-03-14,9.86,9.97,9.0101,9.25,924300,591.599999999999,598.199999999999,540.605999999999,554.999999999999,15405,0.0,1.0
2014-03-17,10.49,10.66,9.86,10.27,1146300,629.399999999999,639.599999999999,591.599999999999,616.199999999999,19105,0.0,1.0
2014-03-18,10.552,10.64,10.16,10.34,778100,633.119999999999,638.399999999999,609.599999999999,620.399999999999,12968.3333333334,0.0,1.0
2014-03-19,10.75,11.35,10.331,10.52,1159800,644.999999999999,680.999999999999,619.859999999999,631.199999999999,19330,0.0,1.0
2014-03-20,10.69,11.16,10.584,10.86,644900,641.399999999999,669.599999999999,635.039999999999,651.599999999999,10748.3333333334,0.0,1.0
2014-03-21,10.79,11.44,10.73,11.07,1714500,647.399999999999,686.399999999998,643.799999999999,664.199999999999,28575,0.0,1.0
2014-03-24,11.18,11.45,10.5,11.04,1896100,670.799999999999,686.999999999999,629.999999999999,662.399999999999,31601.6666666667,0.0,1.0
2014-03-25,11.13,11.59,10.8,11.2,845700,667.799999999999,695.399999999998,647.999999999999,671.999999999999,14095,0.0,1.0
2014-03-26,10.5,11.32,10.33,11.27,1121500,629.999999999999,679.199999999999,619.799999999999,676.199999999999,18691.6666666667,0.0,1.0
2014-03-27,9.89,10.36,8.8,10.15,1921500,593.399999999999,621.599999999999,527.999999999999,608.999999999999,32025.0000000001,0.0,1.0
2014-03-28,9.86,10.3,9.53,9.53,754600,591.599999999999,617.999999999999,571.799999999999,571.799999999999,12576.6666666667,0.0,1.0
2014-03-31,2.8,3.24,2.78,3.01,23731000,168.0,194.4,166.8,180.6,395516.666666667,0.0,1.0
2014-04-01,2.3,2.71,2.27,2.7,13818300,138.0,162.6,136.2,162.0,230305,0.0,1.0
2014-04-02,2.31,2.44,2.3,2.36,7021500,138.6,146.4,138.0,141.6,117025,0.0,1.0
2014-04-03,2.42,2.47,2.31,2.32,4062100,145.2,148.2,138.6,139.2,67701.6666666667,0.0,1.0
2014-04-04,2.32,2.44,2.31,2.42,2579300,139.2,146.4,138.6,145.2,42988.3333333333,0.0,1.0
2014-04-07,2.19,2.27,2.13,2.19,2895500,131.4,136.2,127.8,131.4,48258.3333333333,0.0,1.0
2014-04-08,2.23,2.27,2.13,2.18,1698500,133.8,136.2,127.8,130.8,28308.3333333333,0.0,1.0
2014-04-09,2.13,2.21,2.12,2.13,1537700,127.8,132.6,127.2,127.8,25628.3333333333,0.0,1.0
2014-04-10,1.97,2.14,1.96,2.13,2995100,118.2,128.4,117.6,127.8,49918.3333333333,0.0,1.0
2014-04-11,1.85,1.95,1.81,1.93,2310800,111.0,117.0,108.6,115.8,38513.3333333333,0.0,1.0
2014-04-14,1.89,1.94,1.84,1.9,1134600,113.4,116.4,110.4,114.0,18910,0.0,1.0
2014-04-15,1.739,1.87,1.67,1.87,2038300,104.34,112.2,100.2,112.2,33971.6666666667,0.0,1.0
2014-04-16,1.74,1.78,1.67,1.73,1134200,104.4,106.8,100.2,103.8,18903.3333333333,0.0,1.0
2014-04-17,1.89,1.9,1.73,1.73,1244900,113.4,114.0,103.8,103.8,20748.3333333333,0.0,1.0
2014-04-21,1.95,1.9799,1.87,1.9,825800,117.0,118.794,112.2,114.0,13763.3333333333,0.0,1.0
2014-04-22,2.12,2.2,1.88,1.9,2886100,127.2,132.0,112.8,114.0,48101.6666666667,0.0,1.0
2014-04-23,2.04,2.13,2.03,2.08,1678600,122.4,127.8,121.8,124.8,27976.6666666667,0.0,1.0
2014-04-24,2.0,2.08,1.93,2.08,810400,120.0,124.8,115.8,124.8,13506.6666666667,0.0,1.0
2014-04-25,1.88,2.01,1.86,1.97,1162800,112.8,120.6,111.6,118.2,19380,0.0,1.0
2014-04-28,1.83,1.92,1.76,1.85,1042000,109.8,115.2,105.6,111.0,17366.6666666667,0.0,1.0
2014-04-29,1.8,1.83,1.76,1.81,574400,108.0,109.8,105.6,108.6,9573.33333333333,0.0,1.0
2014-04-30,1.77,1.83,1.74,1.81,512400,106.2,109.8,104.4,108.6,8540,0.0,1.0
2014-05-01,1.73,1.78,1.7,1.78,488800,103.8,106.8,102.0,106.8,8146.66666666667,0.0,1.0
2014-05-02,1.73,1.75,1.68,1.73,482700,103.8,105.0,100.8,103.8,8045,0.0,1.0
2014-05-05,1.63,1.71,1.6,1.71,1013400,97.7999999999998,102.6,95.9999999999998,102.6,16890,0.0,1.0
2014-05-06,1.57,1.69,1.57,1.64,657700,94.1999999999998,101.4,94.1999999999998,98.3999999999998,10961.6666666667,0.0,1.0
2014-05-07,1.5,1.56,1.47,1.56,971100,89.9999999999998,93.5999999999998,88.1999999999998,93.5999999999998,16185,0.0,1.0
2014-05-08,1.56,1.61,1.47,1.49,768700,93.5999999999998,96.5999999999998,88.1999999999998,89.3999999999998,12811.6666666667,0.0,1.0
2014-05-09,1.68,1.69,1.52,1.58,1092000,100.8,101.4,91.1999999999998,94.7999999999998,18200,0.0,1.0
2014-05-12,1.61,1.75,1.56,1.7,1144200,96.5999999999998,105.0,93.5999999999998,102.0,19070,0.0,1.0
2014-05-13,1.63,1.699,1.6,1.62,593500,97.7999999999998,101.94,95.9999999999998,97.1999999999998,9891.66666666669,0.0,1.0
2014-05-14,1.625,1.71,1.6,1.66,686700,97.4999999999998,102.6,95.9999999999998,99.5999999999998,11445,0.0,1.0
2014-05-15,1.6,1.67,1.6,1.65,343400,95.9999999999998,100.2,95.9999999999998,98.9999999999998,5723.33333333334,0.0,1.0
2014-05-16,1.62,1.68,1.56,1.64,295800,97.1999999999998,100.8,93.5999999999998,98.3999999999998,4930.00000000001,0.0,1.0
2014-05-19,1.6,1.64,1.53,1.62,478600,95.9999999999998,98.3999999999998,91.7999999999998,97.1999999999998,7976.66666666668,0.0,1.0
2014-05-20,1.56,1.63,1.55,1.58,268700,93.5999999999998,97.7999999999998,92.9999999999998,94.7999999999998,4478.33333333334,0.0,1.0
2014-05-21,1.6,1.72,1.56,1.56,760700,95.9999999999998,103.2,93.5999999999998,93.5999999999998,12678.3333333334,0.0,1.0
2014-05-22,1.6,1.65,1.56,1.59,417900,95.9999999999998,98.9999999999998,93.5999999999998,95.3999999999998,6965.00000000001,0.0,1.0
2014-05-23,1.57,1.6201,1.56,1.61,268000,94.1999999999998,97.2059999999998,93.5999999999998,96.5999999999998,4466.66666666668,0.0,1.0
2014-05-27,1.9,2.12,1.6,1.6,5862500,114.0,127.2,95.9999999999998,95.9999999999998,97708.3333333333,0.0,1.0
2014-05-28,2.1,2.24,1.95,2.03,7817800,126.0,134.4,117.0,121.8,130296.666666667,0.0,1.0
2014-05-29,2.0,2.03,1.86,2.0,2463400,120.0,121.8,111.6,120.0,41056.6666666667,0.0,1.0
2014-05-30,1.93,2.0,1.91,1.98,767500,115.8,120.0,114.6,118.8,12791.6666666667,0.0,1.0
2014-06-02,1.83,1.91,1.75,1.91,1114400,109.8,114.6,105.0,114.6,18573.3333333333,0.0,1.0
2014-06-03,1.81,1.85,1.77,1.78,785300,108.6,111.0,106.2,106.8,13088.3333333333,0.0,1.0
2014-06-04,1.71,1.816,1.66,1.81,820800,102.6,108.96,99.5999999999998,108.6,13680,0.0,1.0
2014-06-05,1.77,1.8118,1.75,1.8,562900,106.2,108.708,105.0,108.0,9381.66666666667,0.0,1.0
2014-06-06,1.77,1.8,1.7401,1.75,215400,106.2,108.0,104.406,105.0,3590,0.0,1.0
2014-06-09,1.9,1.95,1.76,1.76,1171600,114.0,117.0,105.6,105.6,19526.6666666667,0.0,1.0
2014-06-10,2.03,2.05,1.88,1.92,1469300,121.8,123.0,112.8,115.2,24488.3333333333,0.0,1.0
2014-06-11,2.03,2.08,1.95,2.08,828100,121.8,124.8,117.0,124.8,13801.6666666667,0.0,1.0
2014-06-12,1.95,2.07,1.9,2.03,843200,117.0,124.2,114.0,121.8,14053.3333333333,0.0,1.0
2014-06-13,2.0,2.04,1.93,1.95,602400,120.0,122.4,115.8,117.0,10040,0.0,1.0
2014-06-16,1.95,2.0,1.91,2.0,459000,117.0,120.0,114.6,120.0,7650,0.0,1.0
2014-06-17,2.01,2.08,1.92,1.93,1116900,120.6,124.8,115.2,115.8,18615,0.0,1.0
2014-06-18,2.095,2.15,1.98,2.03,1863400,125.7,129.0,118.8,121.8,31056.6666666667,0.0,1.0
2014-06-19,2.18,2.35,2.09,2.16,3178800,130.8,141.0,125.4,129.6,52980,0.0,1.0
2014-06-20,2.14,2.215,2.11,2.17,678200,128.4,132.9,126.6,130.2,11303.3333333333,0.0,1.0
2014-06-23,2.09,2.15,2.05,2.14,571000,125.4,129.0,123.0,128.4,9516.66666666667,0.0,1.0
2014-06-24,2.04,2.14,2.02,2.12,568800,122.4,128.4,121.2,127.2,9480,0.0,1.0
2014-06-25,2.07,2.18,2.0,2.01,854900,124.2,130.8,120.0,120.6,14248.3333333333,0.0,1.0
2014-06-26,2.13,2.22,2.05,2.06,847400,127.8,133.2,123.0,123.6,14123.3333333333,0.0,1.0
2014-06-27,2.19,2.3,2.14,2.14,1611400,131.4,138.0,128.4,128.4,26856.6666666667,0.0,1.0
2014-06-30,2.265,2.38,2.18,2.18,2200300,135.9,142.8,130.8,130.8,36671.6666666667,0.0,1.0
2014-07-01,2.26,2.37,2.25,2.33,1292900,135.6,142.2,135.0,139.8,21548.3333333333,0.0,1.0
2014-07-02,2.22,2.3196,2.2,2.28,825900,133.2,139.176,132.0,136.8,13765,0.0,1.0
2014-07-03,2.27,2.33,2.21,2.25,764400,136.2,139.8,132.6,135.0,12740,0.0,1.0
2014-07-07,2.32,2.39,2.27,2.27,1005300,139.2,143.4,136.2,136.2,16755,0.0,1.0
2014-07-08,2.39,2.4,2.23,2.35,2052900,143.4,144.0,133.8,141.0,34215,0.0,1.0
2014-07-09,2.61,2.75,2.41,2.43,5950900,156.6,165.0,144.6,145.8,99181.6666666667,0.0,1.0
2014-07-10,2.56,2.6,2.43,2.49,1682700,153.6,156.0,145.8,149.4,28045,0.0,1.0
2014-07-11,2.61,2.68,2.45,2.54,1368600,156.6,160.8,147.0,152.4,22810,0.0,1.0
2014-07-14,2.47,2.72,2.45,2.72,1397400,148.2,163.2,147.0,163.2,23290,0.0,1.0
2014-07-15,2.28,2.46,2.22,2.46,1835700,136.8,147.6,133.2,147.6,30595,0.0,1.0
2014-07-16,2.29,2.37,2.25,2.29,951000,137.4,142.2,135.0,137.4,15850,0.0,1.0
2014-07-17,2.53,2.85,2.47,2.55,11045300,151.8,171.0,148.2,153.0,184088.333333333,0.0,1.0
2014-07-18,2.47,2.62,2.4,2.45,1471400,148.2,157.2,144.0,147.0,24523.3333333333,0.0,1.0
2014-07-21,2.41,2.47,2.34,2.43,662100,144.6,148.2,140.4,145.8,11035,0.0,1.0
2014-07-22,2.4,2.49,2.33,2.42,619800,144.0,149.4,139.8,145.2,10330,0.0,1.0
2014-07-23,2.4,2.4,2.3,2.38,963600,144.0,144.0,138.0,142.8,16060,0.0,1.0
2014-07-24,2.35,2.44,2.3,2.38,386800,141.0,146.4,138.0,142.8,6446.66666666667,0.0,1.0
2014-07-25,2.2999,2.38,2.28,2.37,494700,137.994,142.8,136.8,142.2,8245,0.0,1.0
2014-07-28,2.2,2.37,2.16,2.34,853700,132.0,142.2,129.6,140.4,14228.3333333333,0.0,1.0
2014-07-29,2.25,2.29,2.12,2.17,577700,135.0,137.4,127.2,130.2,9628.33333333333,0.0,1.0
2014-07-30,2.26,2.3,2.23,2.3,256300,135.6,138.0,133.8,138.0,4271.66666666667,0.0,1.0
2014-07-31,2.19,2.2899,2.18,2.22,441100,131.4,137.394,130.8,133.2,7351.66666666667,0.0,1.0
2014-08-01,2.13,2.21,2.11,2.17,462000,127.8,132.6,126.6,130.2,7700,0.0,1.0
2014-08-04,2.16,2.25,2.14,2.16,392800,129.6,135.0,128.4,129.6,6546.66666666667,0.0,1.0
2014-08-05,2.08,2.2,2.065,2.2,471200,124.8,132.0,123.9,132.0,7853.33333333333,0.0,1.0
2014-08-06,2.1,2.1311,2.0164,2.07,496500,126.0,127.866,120.984,124.2,8275,0.0,1.0
2014-08-07,2.07,2.16,2.05,2.12,265900,124.2,129.6,123.0,127.2,4431.66666666667,0.0,1.0
2014-08-08,2.12,2.15,2.04,2.06,356700,127.2,129.0,122.4,123.6,5945,0.0,1.0
2014-08-11,2.15,2.2099,2.12,2.12,416200,129.0,132.594,127.2,127.2,6936.66666666667,0.0,1.0
2014-08-12,2.07,2.1699,2.0493,2.16,570200,124.2,130.194,122.958,129.6,9503.33333333333,0.0,1.0
2014-08-13,2.02,2.12,2.01,2.08,464500,121.2,127.2,120.6,124.8,7741.66666666667,0.0,1.0
2014-08-14,2.08,2.1,2.0,2.02,430900,124.8,126.0,120.0,121.2,7181.66666666667,0.0,1.0
2014-08-15,2.0585,2.1199,2.02,2.11,180700,123.51,127.194,121.2,126.6,3011.66666666667,0.0,1.0
2014-08-18,2.03,2.1,2.03,2.06,198100,121.8,126.0,121.8,123.6,3301.66666666667,0.0,1.0
2014-08-19,2.08,2.1,2.0301,2.05,482100,124.8,126.0,121.806,123.0,8035,0.0,1.0
2014-08-20,2.17,2.2499,2.07,2.07,805900,130.2,134.994,124.2,124.2,13431.6666666667,0.0,1.0
2014-08-21,2.1,2.25,2.08,2.18,456300,126.0,135.0,124.8,130.8,7605,0.0,1.0
2014-08-22,2.1,2.15,2.09,2.14,163600,126.0,129.0,125.4,128.4,2726.66666666667,0.0,1.0
2014-08-25,2.08,2.18,2.06,2.06,201200,124.8,130.8,123.6,123.6,3353.33333333333,0.0,1.0
2014-08-26,2.06,2.1,2.02,2.08,514100,123.6,126.0,121.2,124.8,8568.33333333333,0.0,1.0
2014-08-27,2.095,2.16,2.05,2.05,328600,125.7,129.6,123.0,123.0,5476.66666666667,0.0,1.0
2014-08-28,2.17,2.24,2.06,2.12,562000,130.2,134.4,123.6,127.2,9366.66666666667,0.0,1.0
2014-08-29,2.24,2.28,2.16,2.18,916300,134.4,136.8,129.6,130.8,15271.6666666667,0.0,1.0
2014-09-02,2.18,2.28,2.1301,2.26,563900,130.8,136.8,127.806,135.6,9398.33333333333,0.0,1.0
2014-09-03,2.16,2.21,2.14,2.2,220400,129.6,132.6,128.4,132.0,3673.33333333333,0.0,1.0
2014-09-04,2.14,2.18,2.1,2.18,313900,128.4,130.8,126.0,130.8,5231.66666666667,0.0,1.0
2014-09-05,2.54,2.94,2.47,2.83,18337400,152.4,176.4,148.2,169.8,305623.333333333,0.0,1.0
2014-09-08,2.39,2.54,2.319,2.52,2548600,143.4,152.4,139.14,151.2,42476.6666666667,0.0,1.0
2014-09-09,2.27,2.438,2.25,2.43,1345300,136.2,146.28,135.0,145.8,22421.6666666667,0.0,1.0
2014-09-10,2.48,2.49,2.27,2.4,1612800,148.8,149.4,136.2,144.0,26880,0.0,1.0
2014-09-11,2.34,2.48,2.29,2.48,1053400,140.4,148.8,137.4,148.8,17556.6666666667,0.0,1.0
2014-09-12,2.3,2.39,2.29,2.39,520300,138.0,143.4,137.4,143.4,8671.66666666667,0.0,1.0
2014-09-15,2.245,2.32,2.22,2.29,681400,134.7,139.2,133.2,137.4,11356.6666666667,0.0,1.0
2014-09-16,2.21,2.29,2.18,2.22,1005700,132.6,137.4,130.8,133.2,16761.6666666667,0.0,1.0
2014-09-17,2.23,2.29,2.18,2.18,335400,133.8,137.4,130.8,130.8,5590,0.0,1.0
2014-09-18,2.14,2.29,2.12,2.28,824600,128.4,137.4,127.2,136.8,13743.3333333333,0.0,1.0
2014-09-19,2.12,2.24,2.09,2.12,868500,127.2,134.4,125.4,127.2,14475,0.0,1.0
2014-09-22,2.13,2.15,2.04,2.11,515500,127.8,129.0,122.4,126.6,8591.66666666667,0.0,1.0
2014-09-23,2.14,2.15,2.07,2.15,173800,128.4,129.0,124.2,129.0,2896.66666666667,0.0,1.0
2014-09-24,2.06,2.18,2.01,2.15,760596,123.6,130.8,120.6,129.0,12676.6,0.0,1.0
2014-09-25,2.13,2.16,1.93,2.03,1129080,127.8,129.6,115.8,121.8,18818,0.0,1.0
2014-09-26,2.09,2.14,2.05,2.09,230280,125.4,128.4,123.0,125.4,3838,0.0,1.0
2014-09-29,2.06,2.1,2.02,2.02,122426,123.6,126.0,121.2,121.2,2040.43333333333,0.0,1.0
2014-09-30,2.14,2.27,2.0,2.01,923233,128.4,136.2,120.0,120.6,15387.2166666667,0.0,1.0
2014-10-01,2.08,2.17,2.06,2.1,170363,124.8,130.2,123.6,126.0,2839.38333333333,0.0,1.0
2014-10-02,2.05,2.12,2.02,2.12,263349,123.0,127.2,121.2,127.2,4389.15,0.0,1.0
2014-10-03,2.09,2.14,2.06,2.06,466425,125.4,128.4,123.6,123.6,7773.75,0.0,1.0
2014-10-06,2.04,2.1,2.02,2.05,249095,122.4,126.0,121.2,123.0,4151.58333333333,0.0,1.0
2014-10-07,1.99,2.05,1.98,2.05,472484,119.4,123.0,118.8,123.0,7874.73333333333,0.0,1.0
2014-10-08,1.9,2.0,1.82,1.99,751528,114.0,120.0,109.2,119.4,12525.4666666667,0.0,1.0
2014-10-09,1.94,1.98,1.83,1.91,336381,116.4,118.8,109.8,114.6,5606.35,0.0,1.0
2014-10-10,1.87,1.97,1.85,1.91,315597,112.2,118.2,111.0,114.6,5259.95,0.0,1.0
2014-10-13,1.9,2.29,1.75,1.92,2169416,114.0,137.4,105.0,115.2,36156.9333333333,0.0,1.0
2014-10-14,1.89,2.0,1.85,1.91,287288,113.4,120.0,111.0,114.6,4788.13333333333,0.0,1.0
2014-10-15,1.9,1.93,1.78,1.8,521321,114.0,115.8,106.8,108.0,8688.68333333333,0.0,1.0
2014-10-16,1.95,2.0,1.84,1.84,348847,117.0,120.0,110.4,110.4,5814.11666666667,0.0,1.0
2014-10-17,1.97,2.05,1.88,1.96,438693,118.2,123.0,112.8,117.6,7311.55,0.0,1.0
2014-10-20,1.97,2.01,1.93,1.99,116985,118.2,120.6,115.8,119.4,1949.75,0.0,1.0
2014-10-21,1.97,1.99,1.93,1.99,148725,118.2,119.4,115.8,119.4,2478.75,0.0,1.0
2014-10-22,1.94,1.98,1.93,1.97,91233,116.4,118.8,115.8,118.2,1520.55,0.0,1.0
2014-10-23,1.945,1.98,1.93,1.93,149855,116.7,118.8,115.8,115.8,2497.58333333333,0.0,1.0
2014-10-24,1.91,1.9632,1.9,1.94,184073,114.6,117.792,114.0,116.4,3067.88333333333,0.0,1.0
2014-10-27,1.9,1.937,1.89,1.93,123383,114.0,116.22,113.4,115.8,2056.38333333333,0.0,1.0
2014-10-28,1.8999,2.03,1.84,1.89,448334,113.994,121.8,110.4,113.4,7472.23333333333,0.0,1.0
2014-10-29,1.87,1.91,1.83,1.88,192681,112.2,114.6,109.8,112.8,3211.35,0.0,1.0
2014-10-30,1.8532,1.9299,1.83,1.89,116517,111.192,115.794,109.8,113.4,1941.95,0.0,1.0
2014-10-31,1.84,1.894,1.83,1.83,247551,110.4,113.64,109.8,109.8,4125.85,0.0,1.0
2014-11-03,1.83,1.9,1.82,1.82,160053,109.8,114.0,109.2,109.2,2667.55,0.0,1.0
2014-11-04,1.76,1.8872,1.75,1.8,316367,105.6,113.232,105.0,108.0,5272.78333333333,0.0,1.0
2014-11-05,1.78,1.86,1.75,1.75,143066,106.8,111.6,105.0,105.0,2384.43333333333,0.0,1.0
2014-11-06,1.77,1.7884,1.7,1.78,217221,106.2,107.304,102.0,106.8,3620.35,0.0,1.0
2014-11-07,1.74,1.79,1.73,1.76,148399,104.4,107.4,103.8,105.6,2473.31666666667,0.0,1.0
2014-11-10,1.74,1.78,1.7,1.71,145677,104.4,106.8,102.0,102.6,2427.95,0.0,1.0
2014-11-11,1.73,1.79,1.67,1.74,326858,103.8,107.4,100.2,104.4,5447.63333333333,0.0,1.0
2014-11-12,1.76,1.76,1.64,1.71,438277,105.6,105.6,98.3999999999998,102.6,7304.61666666667,0.0,1.0
2014-11-13,1.72,1.84,1.7,1.76,235740,103.2,110.4,102.0,105.6,3929,0.0,1.0
2014-11-14,1.73,1.74,1.64,1.7,178407,103.8,104.4,98.3999999999998,102.0,2973.45,0.0,1.0
2014-11-17,1.68,1.73,1.66,1.7,64442,100.8,103.8,99.5999999999998,102.0,1074.03333333333,0.0,1.0
2014-11-18,1.65,1.7,1.63,1.67,276174,98.9999999999998,102.0,97.7999999999998,100.2,4602.90000000001,0.0,1.0
2014-11-19,1.61,1.68,1.6,1.65,215405,96.5999999999998,100.8,95.9999999999998,98.9999999999998,3590.08333333334,0.0,1.0
2014-11-20,1.72,1.76,1.595,1.65,417568,103.2,105.6,95.6999999999998,98.9999999999998,6959.46666666667,0.0,1.0
2014-11-21,1.68,1.76,1.67,1.76,112000,100.8,105.6,100.2,105.6,1866.66666666667,0.0,1.0
2014-11-24,1.65,1.7,1.61,1.69,232210,98.9999999999998,102.0,96.5999999999998,101.4,3870.16666666667,0.0,1.0
2014-11-25,1.61,1.67,1.6,1.65,153722,96.5999999999998,100.2,95.9999999999998,98.9999999999998,2562.03333333334,0.0,1.0
2014-11-26,1.62,1.63,1.59,1.6,114736,97.1999999999998,97.7999999999998,95.3999999999998,95.9999999999998,1912.26666666667,0.0,1.0
2014-11-28,1.62,1.64,1.59,1.6,51330,97.1999999999998,98.3999999999998,95.3999999999998,95.9999999999998,855.500000000002,0.0,1.0
2014-12-01,1.57,1.6,1.56,1.59,222308,94.1999999999998,95.9999999999998,93.5999999999998,95.3999999999998,3705.13333333334,0.0,1.0
2014-12-02,1.51,1.6,1.45,1.57,634364,90.5999999999998,95.9999999999998,86.9999999999998,94.1999999999998,10572.7333333334,0.0,1.0
2014-12-03,1.55,1.55,1.45,1.52,335339,92.9999999999998,92.9999999999998,86.9999999999998,91.1999999999998,5588.98333333334,0.0,1.0
2014-12-04,1.61,1.65,1.5,1.56,371003,96.5999999999998,98.9999999999998,89.9999999999998,93.5999999999998,6183.38333333335,0.0,1.0
2014-12-05,1.56,1.65,1.55,1.59,159088,93.5999999999998,98.9999999999998,92.9999999999998,95.3999999999998,2651.46666666667,0.0,1.0
2014-12-08,1.48,1.55,1.48,1.53,238333,88.7999999999998,92.9999999999998,88.7999999999998,91.7999999999998,3972.21666666668,0.0,1.0
2014-12-09,1.72,1.8,1.4,1.47,977935,103.2,108.0,83.9999999999998,88.1999999999998,16298.9166666667,0.0,1.0
2014-12-10,1.95,1.98,1.6453,1.79,1444216,117.0,118.8,98.7179999999998,107.4,24070.2666666667,0.0,1.0
2014-12-11,1.91,1.98,1.781,1.86,575509,114.6,118.8,106.86,111.6,9591.81666666667,0.0,1.0
2014-12-12,1.86,1.92,1.77,1.77,221613,111.6,115.2,106.2,106.2,3693.55,0.0,1.0
2014-12-15,1.88,1.9,1.71,1.9,643715,112.8,114.0,102.6,114.0,10728.5833333333,0.0,1.0
2014-12-16,1.84,1.88,1.67,1.79,409202,110.4,112.8,100.2,107.4,6820.03333333333,0.0,1.0
2014-12-17,1.93,1.93,1.7612,1.85,475297,115.8,115.8,105.672,111.0,7921.61666666667,0.0,1.0
2014-12-18,1.9,2.01,1.86,1.94,599135,114.0,120.6,111.6,116.4,9985.58333333333,0.0,1.0
2014-12-19,1.87,1.95,1.822,1.88,257919,112.2,117.0,109.32,112.8,4298.65,0.0,1.0
2014-12-22,1.82,1.87,1.8,1.85,269707,109.2,112.2,108.0,111.0,4495.11666666667,0.0,1.0
2014-12-23,1.76,1.83,1.75,1.83,173838,105.6,109.8,105.0,109.8,2897.3,0.0,1.0
2014-12-24,1.74,1.78,1.673,1.76,158879,104.4,106.8,100.38,105.6,2647.98333333333,0.0,1.0
2014-12-26,1.71,1.74,1.68,1.74,262457,102.6,104.4,100.8,104.4,4374.28333333333,0.0,1.0
2014-12-29,1.69,1.74,1.68,1.71,232648,101.4,104.4,100.8,102.6,3877.46666666667,0.0,1.0
2014-12-30,1.75,1.8,1.62,1.68,817515,105.0,108.0,97.1999999999998,100.8,13625.25,0.0,1.0
2014-12-31,1.64,1.74,1.62,1.74,485939,98.3999999999998,104.4,97.1999999999998,104.4,8098.98333333335,0.0,1.0
2015-01-02,1.67,1.7,1.64,1.657,70978,100.2,102.0,98.3999999999998,99.4199999999998,1182.96666666667,0.0,1.0
2015-01-05,1.6,1.68,1.59,1.68,185726,95.9999999999998,100.8,95.3999999999998,100.8,3095.43333333334,0.0,1.0
2015-01-06,1.56,1.64,1.53,1.6,168214,93.5999999999998,98.3999999999998,91.7999999999998,95.9999999999998,2803.56666666667,0.0,1.0
2015-01-07,1.55,1.6,1.54,1.56,110725,92.9999999999998,95.9999999999998,92.3999999999998,93.5999999999998,1845.41666666667,0.0,1.0
2015-01-08,1.6,1.64,1.55,1.56,184466,95.9999999999998,98.3999999999998,92.9999999999998,93.5999999999998,3074.43333333334,0.0,1.0
2015-01-09,1.58,1.62,1.53,1.62,144211,94.7999999999998,97.1999999999998,91.7999999999998,97.1999999999998,2403.51666666667,0.0,1.0
2015-01-12,1.53,1.57,1.51,1.57,165770,91.7999999999998,94.1999999999998,90.5999999999998,94.1999999999998,2762.83333333334,0.0,1.0
2015-01-13,1.53,1.57,1.45,1.55,444087,91.7999999999998,94.1999999999998,86.9999999999998,92.9999999999998,7401.45000000002,0.0,1.0
2015-01-14,1.52,1.58,1.5,1.55,111280,91.1999999999998,94.7999999999998,89.9999999999998,92.9999999999998,1854.66666666667,0.0,1.0
2015-01-15,1.49,1.58,1.48,1.52,102788,89.3999999999998,94.7999999999998,88.7999999999998,91.1999999999998,1713.13333333334,0.0,1.0
2015-01-16,1.5,1.55,1.48,1.5,81927,89.9999999999998,92.9999999999998,88.7999999999998,89.9999999999998,1365.45,0.0,1.0
2015-01-20,1.46,1.52,1.46,1.51,128781,87.5999999999998,91.1999999999998,87.5999999999998,90.5999999999998,2146.35,0.0,1.0
2015-01-21,1.41,1.49,1.4,1.48,432712,84.5999999999998,89.3999999999998,83.9999999999998,88.7999999999998,7211.86666666668,0.0,1.0
2015-01-22,1.42,1.46,1.41,1.42,100328,85.1999999999998,87.5999999999998,84.5999999999998,85.1999999999998,1672.13333333334,0.0,1.0
2015-01-23,1.4,1.45,1.37,1.43,264857,83.9999999999998,86.9999999999998,82.1999999999998,85.7999999999998,4414.28333333334,0.0,1.0
2015-01-26,1.42,1.42,1.36,1.41,144472,85.1999999999998,85.1999999999998,81.5999999999998,84.5999999999998,2407.86666666667,0.0,1.0
2015-01-27,1.38,1.45,1.36,1.36,221386,82.7999999999998,86.9999999999998,81.5999999999998,81.5999999999998,3689.76666666668,0.0,1.0
2015-01-28,1.48,1.53,1.41,1.42,240189,88.7999999999998,91.7999999999998,84.5999999999998,85.1999999999998,4003.15000000001,0.0,1.0
2015-01-29,1.51,1.55,1.42,1.5,331933,90.5999999999998,92.9999999999998,85.1999999999998,89.9999999999998,5532.21666666668,0.0,1.0
2015-01-30,1.54,1.6,1.47,1.51,250739,92.3999999999998,95.9999999999998,88.1999999999998,90.5999999999998,4178.98333333334,0.0,1.0
2015-02-02,1.5,1.5676,1.46,1.55,133250,89.9999999999998,94.0559999999998,87.5999999999998,92.9999999999998,2220.83333333334,0.0,1.0
2015-02-03,1.64,1.65,1.51,1.51,391313,98.3999999999998,98.9999999999998,90.5999999999998,90.5999999999998,6521.88333333335,0.0,1.0
2015-02-04,1.66,1.7,1.62,1.62,214868,99.5999999999998,102.0,97.1999999999998,97.1999999999998,3581.13333333334,0.0,1.0
2015-02-05,1.57,1.68,1.57,1.68,385204,94.1999999999998,100.8,94.1999999999998,100.8,6420.06666666668,0.0,1.0
2015-02-06,1.59,1.61,1.55,1.58,104944,95.3999999999998,96.5999999999998,92.9999999999998,94.7999999999998,1749.06666666667,0.0,1.0
2015-02-09,1.64,1.67,1.6,1.6,101200,98.3999999999998,100.2,95.9999999999998,95.9999999999998,1686.66666666667,0.0,1.0
2015-02-10,1.64,1.6599,1.61,1.63,54753,98.3999999999998,99.5939999999998,96.5999999999998,97.7999999999998,912.550000000002,0.0,1.0
2015-02-11,1.66,1.71,1.63,1.63,69993,99.5999999999998,102.6,97.7999999999998,97.7999999999998,1166.55,0.0,1.0
2015-02-12,1.64,1.7,1.63,1.7,206269,98.3999999999998,102.0,97.7999999999998,102.0,3437.81666666667,0.0,1.0
2015-02-13,1.09,1.4,1.07,1.4,5480465,65.3999999999999,83.9999999999998,64.1999999999999,83.9999999999998,91341.0833333335,0.0,1.0
2015-02-17,1.11,1.21,1.11,1.21,1379116,66.5999999999999,72.5999999999999,66.5999999999999,72.5999999999999,22985.2666666667,0.0,1.0
2015-02-18,1.085,1.14,1.08,1.14,669805,65.0999999999999,68.3999999999998,64.7999999999999,68.3999999999998,11163.4166666667,0.0,1.0
2015-02-19,1.13,1.13,1.09,1.1,453684,67.7999999999999,67.7999999999999,65.3999999999999,65.9999999999999,7561.40000000001,0.0,1.0
2015-02-20,1.11,1.14,1.09,1.14,240136,66.5999999999999,68.3999999999998,65.3999999999999,68.3999999999998,4002.26666666667,0.0,1.0
2015-02-23,1.11,1.14,1.09,1.09,297430,66.5999999999999,68.3999999999998,65.3999999999999,65.3999999999999,4957.16666666668,0.0,1.0
2015-02-24,1.11,1.11,1.0819,1.1,260103,66.5999999999999,66.5999999999999,64.9139999999999,65.9999999999999,4335.05000000001,0.0,1.0
2015-02-25,1.11,1.14,1.08,1.09,267805,66.5999999999999,68.3999999999998,64.7999999999999,65.3999999999999,4463.41666666667,0.0,1.0
2015-02-26,1.1699,1.25,1.0902,1.1,1988445,70.1939999999998,74.9999999999998,65.4119999999999,65.9999999999999,33140.7500000001,0.0,1.0
2015-02-27,1.11,1.21,1.11,1.21,733703,66.5999999999999,72.5999999999999,66.5999999999999,72.5999999999999,12228.3833333334,0.0,1.0
2015-03-02,1.13,1.16,1.11,1.11,252109,67.7999999999999,69.5999999999999,66.5999999999999,66.5999999999999,4201.81666666667,0.0,1.0
2015-03-03,1.13,1.17,1.12,1.12,182327,67.7999999999999,70.1999999999998,67.1999999999999,67.1999999999999,3038.78333333334,0.0,1.0
2015-03-04,1.13,1.15,1.11,1.12,203853,67.7999999999999,68.9999999999999,66.5999999999999,67.1999999999999,3397.55,0.0,1.0
2015-03-05,1.16,1.17,1.11,1.17,272229,69.5999999999999,70.1999999999998,66.5999999999999,70.1999999999998,4537.15000000001,0.0,1.0
2015-03-06,1.115,1.16,1.1,1.16,351561,66.8999999999999,69.5999999999999,65.9999999999999,69.5999999999999,5859.35000000001,0.0,1.0
2015-03-09,1.13,1.17,1.1,1.14,680471,67.7999999999999,70.1999999999998,65.9999999999999,68.3999999999998,11341.1833333333,0.0,1.0
2015-03-10,1.15,1.24,1.1199,1.14,1121036,68.9999999999999,74.3999999999998,67.1939999999999,68.3999999999998,18683.9333333334,0.0,1.0
2015-03-11,1.25,1.27,1.15,1.17,2183110,74.9999999999998,76.1999999999998,68.9999999999999,70.1999999999998,36385.1666666668,0.0,1.0
2015-03-12,1.16,1.31,1.16,1.26,1398024,69.5999999999999,78.5999999999998,69.5999999999999,75.5999999999998,23300.4,0.0,1.0
2015-03-13,1.16,1.2,1.15,1.17,241629,69.5999999999999,71.9999999999998,68.9999999999999,70.1999999999998,4027.15000000001,0.0,1.0
2015-03-16,1.17,1.19,1.13,1.16,382423,70.1999999999998,71.3999999999998,67.7999999999999,69.5999999999999,6373.71666666668,0.0,1.0
2015-03-17,1.14,1.17,1.13,1.16,321176,68.3999999999998,70.1999999999998,67.7999999999999,69.5999999999999,5352.93333333335,0.0,1.0
2015-03-18,1.1399,1.1599,1.12,1.14,243803,68.3939999999998,69.5939999999999,67.1999999999999,68.3999999999998,4063.38333333334,0.0,1.0
2015-03-19,1.23,1.26,1.13,1.13,1682923,73.7999999999998,75.5999999999998,67.7999999999999,67.7999999999999,28048.7166666667,0.0,1.0
2015-03-20,1.15,1.23,1.14,1.23,1082595,68.9999999999999,73.7999999999998,68.3999999999998,73.7999999999998,18043.25,0.0,1.0
2015-03-23,1.15,1.17,1.13,1.14,249058,68.9999999999999,70.1999999999998,67.7999999999999,68.3999999999998,4150.96666666667,0.0,1.0
2015-03-24,1.14,1.17,1.14,1.15,255322,68.3999999999998,70.1999999999998,68.3999999999998,68.9999999999999,4255.36666666668,0.0,1.0
2015-03-25,1.13,1.15,1.1159,1.1413,298086,67.7999999999999,68.9999999999999,66.9539999999999,68.4779999999999,4968.10000000001,0.0,1.0
2015-03-26,1.12,1.14,1.11,1.12,212216,67.1999999999999,68.3999999999998,66.5999999999999,67.1999999999999,3536.93333333334,0.0,1.0
2015-03-27,1.15,1.15,1.11,1.13,130290,68.9999999999999,68.9999999999999,66.5999999999999,67.7999999999999,2171.5,0.0,1.0
2015-03-30,1.1399,1.18,1.109,1.15,829399,68.3939999999998,70.7999999999999,66.5399999999999,68.9999999999999,13823.3166666667,0.0,1.0
2015-03-31,1.12,1.14,1.11,1.13,138662,67.1999999999999,68.3999999999998,66.5999999999999,67.7999999999999,2311.03333333334,0.0,1.0
2015-04-01,1.12,1.14,1.08,1.11,458785,67.1999999999999,68.3999999999998,64.7999999999999,66.5999999999999,7646.41666666668,0.0,1.0
2015-04-02,1.13,1.14,1.1,1.12,136306,67.7999999999999,68.3999999999998,65.9999999999999,67.1999999999999,2271.76666666667,0.0,1.0
2015-04-06,1.11,1.15,1.11,1.14,186910,66.5999999999999,68.9999999999999,66.5999999999999,68.3999999999998,3115.16666666667,0.0,1.0
2015-04-07,1.15,1.15,1.11,1.12,165836,68.9999999999999,68.9999999999999,66.5999999999999,67.1999999999999,2763.93333333334,0.0,1.0
2015-04-08,1.14,1.16,1.12,1.14,253029,68.3999999999998,69.5999999999999,67.1999999999999,68.3999999999998,4217.15000000001,0.0,1.0
2015-04-09,1.14,1.19,1.13,1.15,313441,68.3999999999998,71.3999999999998,67.7999999999999,68.9999999999999,5224.01666666668,0.0,1.0
2015-04-10,1.175,1.2,1.15,1.15,73095,70.4999999999999,71.9999999999998,68.9999999999999,68.9999999999999,1218.25,0.0,1.0
2015-04-13,1.16,1.195,1.15,1.16,46823,69.5999999999999,71.6999999999999,68.9999999999999,69.5999999999999,780.383333333334,0.0,1.0
2015-04-14,1.14,1.17,1.13,1.15,265509,68.3999999999998,70.1999999999998,67.7999999999999,68.9999999999999,4425.15000000001,0.0,1.0
2015-04-15,1.14,1.16,1.12,1.15,174878,68.3999999999998,69.5999999999999,67.1999999999999,68.9999999999999,2914.63333333334,0.0,1.0
2015-04-16,1.12,1.17,1.12,1.14,159688,67.1999999999999,70.1999999999998,67.1999999999999,68.3999999999998,2661.46666666667,0.0,1.0
2015-04-17,1.13,1.16,1.13,1.13,151175,67.7999999999999,69.5999999999999,67.7999999999999,67.7999999999999,2519.58333333334,0.0,1.0
2015-04-20,1.15,1.17,1.12,1.14,162029,68.9999999999999,70.1999999999998,67.1999999999999,68.3999999999998,2700.48333333334,0.0,1.0
2015-04-21,1.14,1.15,1.12,1.13,213471,68.3999999999998,68.9999999999999,67.1999999999999,67.7999999999999,3557.85000000001,0.0,1.0
2015-04-22,1.12,1.15,1.115,1.13,200568,67.1999999999999,68.9999999999999,66.8999999999999,67.7999999999999,3342.8,0.0,1.0
2015-04-23,1.12,1.15,1.1,1.12,282373,67.1999999999999,68.9999999999999,65.9999999999999,67.1999999999999,4706.21666666667,0.0,1.0
2015-04-24,1.13,1.16,1.11,1.12,419958,67.7999999999999,69.5999999999999,66.5999999999999,67.1999999999999,6999.30000000001,0.0,1.0
2015-04-27,1.14,1.15,1.12,1.14,341976,68.3999999999998,68.9999999999999,67.1999999999999,68.3999999999998,5699.60000000001,0.0,1.0
2015-04-28,1.24,1.3,1.15,1.15,3071488,74.3999999999998,77.9999999999998,68.9999999999999,68.9999999999999,51191.4666666668,0.0,1.0
2015-04-29,1.2,1.26,1.18,1.26,449855,71.9999999999998,75.5999999999998,70.7999999999999,75.5999999999998,7497.58333333335,0.0,1.0
2015-04-30,1.17,1.2199,1.16,1.21,340457,70.1999999999998,73.1939999999998,69.5999999999999,72.5999999999999,5674.28333333335,0.0,1.0
2015-05-01,1.19,1.2,1.16,1.16,181584,71.3999999999998,71.9999999999998,69.5999999999999,69.5999999999999,3026.40000000001,0.0,1.0
2015-05-04,1.2,1.2,1.15,1.18,289944,71.9999999999998,71.9999999999998,68.9999999999999,70.7999999999999,4832.40000000001,0.0,1.0
2015-05-05,1.19,1.27,1.18,1.19,395292,71.3999999999998,76.1999999999998,70.7999999999999,71.3999999999998,6588.20000000002,0.0,1.0
2015-05-06,1.21,1.25,1.19,1.2,195879,72.5999999999999,74.9999999999998,71.3999999999998,71.9999999999998,3264.65,0.0,1.0
2015-05-07,1.2,1.23,1.19,1.2,168715,71.9999999999998,73.7999999999998,71.3999999999998,71.9999999999998,2811.91666666667,0.0,1.0
2015-05-08,1.18,1.21,1.16,1.2,150100,70.7999999999999,72.5999999999999,69.5999999999999,71.9999999999998,2501.66666666667,0.0,1.0
2015-05-11,1.22,1.22,1.2,1.2,133346,73.1999999999998,73.1999999999998,71.9999999999998,71.9999999999998,2222.43333333334,0.0,1.0
2015-05-12,1.202,1.2199,1.17,1.2,197164,72.1199999999998,73.1939999999998,70.1999999999998,71.9999999999998,3286.06666666668,0.0,1.0
2015-05-13,1.2,1.2299,1.18,1.18,145204,71.9999999999998,73.7939999999998,70.7999999999999,70.7999999999999,2420.06666666667,0.0,1.0
2015-05-14,1.21,1.22,1.187,1.19,103797,72.5999999999999,73.1999999999998,71.2199999999999,71.3999999999998,1729.95,0.0,1.0
2015-05-15,1.23,1.23,1.2,1.21,172347,73.7999999999998,73.7999999999998,71.9999999999998,72.5999999999999,2872.45000000001,0.0,1.0
2015-05-18,1.3,1.35,1.23,1.23,1388505,77.9999999999998,80.9999999999998,73.7999999999998,73.7999999999998,23141.7500000001,0.0,1.0
2015-05-19,1.26,1.33,1.25,1.31,397581,75.5999999999998,79.7999999999998,74.9999999999998,78.5999999999998,6626.35000000002,0.0,1.0
2015-05-20,1.44,1.45,1.22,1.28,1921172,86.3999999999998,86.9999999999998,73.1999999999998,76.7999999999998,32019.5333333334,0.0,1.0
2015-05-21,1.38,1.85,1.31,1.7,7696082,82.7999999999998,111.0,78.5999999999998,102.0,128268.033333334,0.0,1.0
2015-05-22,1.33,1.42,1.3,1.36,858159,79.7999999999998,85.1999999999998,77.9999999999998,81.5999999999998,14302.65,0.0,1.0
2015-05-26,1.28,1.34,1.27,1.34,909862,76.7999999999998,80.3999999999998,76.1999999999998,80.3999999999998,15164.3666666667,0.0,1.0
2015-05-27,1.28,1.3,1.24,1.29,641096,76.7999999999998,77.9999999999998,74.3999999999998,77.3999999999998,10684.9333333334,0.0,1.0
2015-05-28,1.4,1.47,1.26,1.27,2024566,83.9999999999998,88.1999999999998,75.5999999999998,76.1999999999998,33742.7666666667,0.0,1.0
2015-05-29,1.37,1.44,1.335,1.38,502203,82.1999999999998,86.3999999999998,80.0999999999998,82.7999999999998,8370.05000000002,0.0,1.0
2015-06-01,1.46,1.62,1.44,1.61,1587372,87.5999999999998,97.1999999999998,86.3999999999998,96.5999999999998,26456.2000000001,0.0,1.0
2015-06-02,1.41,1.47,1.39,1.47,771622,84.5999999999998,88.1999999999998,83.3999999999998,88.1999999999998,12860.3666666667,0.0,1.0
2015-06-03,1.4,1.45,1.39,1.39,195769,83.9999999999998,86.9999999999998,83.3999999999998,83.3999999999998,3262.81666666667,0.0,1.0
2015-06-04,1.36,1.42,1.3599,1.42,300964,81.5999999999998,85.1999999999998,81.5939999999998,85.1999999999998,5016.06666666668,0.0,1.0
2015-06-05,1.38,1.4099,1.35,1.35,218065,82.7999999999998,84.5939999999998,80.9999999999998,80.9999999999998,3634.41666666668,0.0,1.0
2015-06-08,1.4,1.42,1.3701,1.4,203025,83.9999999999998,85.1999999999998,82.2059999999998,83.9999999999998,3383.75000000001,0.0,1.0
2015-06-09,1.39,1.4,1.36,1.4,90958,83.3999999999998,83.9999999999998,81.5999999999998,83.9999999999998,1515.96666666667,0.0,1.0
2015-06-10,1.39,1.398,1.36,1.39,112026,83.3999999999998,83.8799999999998,81.5999999999998,83.3999999999998,1867.1,0.0,1.0
2015-06-11,1.48,1.52,1.377,1.39,1213160,88.7999999999998,91.1999999999998,82.6199999999998,83.3999999999998,20219.3333333334,0.0,1.0
2015-06-12,1.4,1.47,1.39,1.45,599037,83.9999999999998,88.1999999999998,83.3999999999998,86.9999999999998,9983.95000000002,0.0,1.0
2015-06-15,1.36,1.42,1.322,1.4,306656,81.5999999999998,85.1999999999998,79.3199999999998,83.9999999999998,5110.93333333335,0.0,1.0
2015-06-16,1.36,1.41,1.36,1.36,120668,81.5999999999998,84.5999999999998,81.5999999999998,81.5999999999998,2011.13333333334,0.0,1.0
2015-06-17,1.37,1.39,1.36,1.37,139606,82.1999999999998,83.3999999999998,81.5999999999998,82.1999999999998,2326.76666666667,0.0,1.0
2015-06-18,1.36,1.38,1.33,1.36,156498,81.5999999999998,82.7999999999998,79.7999999999998,81.5999999999998,2608.30000000001,0.0,1.0
2015-06-19,1.34,1.38,1.33,1.38,167505,80.3999999999998,82.7999999999998,79.7999999999998,82.7999999999998,2791.75000000001,0.0,1.0
2015-06-22,1.33,1.36,1.33,1.34,83239,79.7999999999998,81.5999999999998,79.7999999999998,80.3999999999998,1387.31666666667,0.0,1.0
2015-06-23,1.32,1.35,1.32,1.32,144648,79.1999999999998,80.9999999999998,79.1999999999998,79.1999999999998,2410.80000000001,0.0,1.0
2015-06-24,1.31,1.34,1.31,1.33,85347,78.5999999999998,80.3999999999998,78.5999999999998,79.7999999999998,1422.45,0.0,1.0
2015-06-25,1.23,1.31,1.23,1.31,438136,73.7999999999998,78.5999999999998,73.7999999999998,78.5999999999998,7302.26666666669,0.0,1.0
2015-06-26,1.18,1.27,1.18,1.25,249525,70.7999999999999,76.1999999999998,70.7999999999999,74.9999999999998,4158.75000000001,0.0,1.0
2015-06-29,1.15,1.1699,1.14,1.15,297309,68.9999999999999,70.1939999999998,68.3999999999998,68.9999999999999,4955.15000000001,0.0,1.0
2015-06-30,1.17,1.24,1.16,1.24,163435,70.1999999999998,74.3999999999998,69.5999999999999,74.3999999999998,2723.91666666667,0.0,1.0
2015-07-01,1.13,1.24,1.13,1.24,276266,67.7999999999999,74.3999999999998,67.7999999999999,74.3999999999998,4604.43333333334,0.0,1.0
2015-07-02,1.15,1.1799,1.13,1.15,114494,68.9999999999999,70.7939999999999,67.7999999999999,68.9999999999999,1908.23333333334,0.0,1.0
2015-07-06,1.15,1.17,1.12,1.13,96567,68.9999999999999,70.1999999999998,67.1999999999999,67.7999999999999,1609.45,0.0,1.0
2015-07-07,1.14,1.16,1.13,1.145,60097,68.3999999999998,69.5999999999999,67.7999999999999,68.6999999999999,1001.61666666667,0.0,1.0
2015-07-08,1.16,1.21,1.13,1.14,274071,69.5999999999999,72.5999999999999,67.7999999999999,68.3999999999998,4567.85000000001,0.0,1.0
2015-07-09,1.16,1.21,1.16,1.17,87478,69.5999999999999,72.5999999999999,69.5999999999999,70.1999999999998,1457.96666666667,0.0,1.0
2015-07-10,1.16,1.2,1.16,1.17,72620,69.5999999999999,71.9999999999998,69.5999999999999,70.1999999999998,1210.33333333334,0.0,1.0
2015-07-13,1.19,1.21,1.18,1.18,152856,71.3999999999998,72.5999999999999,70.7999999999999,70.7999999999999,2547.60000000001,0.0,1.0
2015-07-14,1.18,1.22,1.18,1.18,57080,70.7999999999999,73.1999999999998,70.7999999999999,70.7999999999999,951.333333333335,0.0,1.0
2015-07-15,1.21,1.24,1.18,1.18,127495,72.5999999999999,74.3999999999998,70.7999999999999,70.7999999999999,2124.91666666667,0.0,1.0
2015-07-16,1.2,1.25,1.2,1.21,107369,71.9999999999998,74.9999999999998,71.9999999999998,72.5999999999999,1789.48333333334,0.0,1.0
2015-07-17,1.26,1.28,1.21,1.21,704895,75.5999999999998,76.7999999999998,72.5999999999999,72.5999999999999,11748.25,0.0,1.0
2015-07-20,1.19,1.27,1.19,1.26,220729,71.3999999999998,76.1999999999998,71.3999999999998,75.5999999999998,3678.81666666668,0.0,1.0
2015-07-21,1.18,1.22,1.18,1.2,118941,70.7999999999999,73.1999999999998,70.7999999999999,71.9999999999998,1982.35,0.0,1.0
2015-07-22,1.17,1.208,1.1401,1.18,224056,70.1999999999998,72.4799999999998,68.4059999999998,70.7999999999999,3734.26666666668,0.0,1.0
2015-07-23,1.2,1.2299,1.18,1.18,90249,71.9999999999998,73.7939999999998,70.7999999999999,70.7999999999999,1504.15,0.0,1.0
2015-07-24,1.16,1.19,1.16,1.16,90590,69.5999999999999,71.3999999999998,69.5999999999999,69.5999999999999,1509.83333333334,0.0,1.0
2015-07-27,1.15,1.18,1.13,1.15,155026,68.9999999999999,70.7999999999999,67.7999999999999,68.9999999999999,2583.76666666667,0.0,1.0
2015-07-28,1.16,1.18,1.15,1.15,93029,69.5999999999999,70.7999999999999,68.9999999999999,68.9999999999999,1550.48333333334,0.0,1.0
2015-07-29,1.165,1.19,1.16,1.17,107592,69.8999999999999,71.3999999999998,69.5999999999999,70.1999999999998,1793.2,0.0,1.0
2015-07-30,1.19,1.23,1.16,1.17,181501,71.3999999999998,73.7999999999998,69.5999999999999,70.1999999999998,3025.01666666667,0.0,1.0
2015-07-31,1.1799,1.2,1.16,1.17,169836,70.7939999999999,71.9999999999998,69.5999999999999,70.1999999999998,2830.6,0.0,1.0
2015-08-03,1.17,1.17,1.17,1.17,900,70.1999999999998,70.1999999999998,70.1999999999998,70.1999999999998,15,0.0,1.0
2015-08-04,1.17,1.19,1.17,1.17,73993,70.1999999999998,71.3999999999998,70.1999999999998,70.1999999999998,1233.21666666667,0.0,1.0
2015-08-05,1.17,1.19,1.17,1.17,102229,70.1999999999998,71.3999999999998,70.1999999999998,70.1999999999998,1703.81666666667,0.0,1.0
2015-08-06,1.17,1.19,1.17,1.17,8550,70.1999999999998,71.3999999999998,70.1999999999998,70.1999999999998,142.5,0.0,1.0
2015-08-07,1.15,1.19,1.125,1.18,250644,68.9999999999999,71.3999999999998,67.4999999999999,70.7999999999999,4177.40000000001,0.0,1.0
2015-08-10,1.15,1.18,1.13,1.15,190821,68.9999999999999,70.7999999999999,67.7999999999999,68.9999999999999,3180.35,0.0,1.0
2015-08-11,1.15,1.1799,1.14,1.14,102763,68.9999999999999,70.7939999999999,68.3999999999998,68.3999999999998,1712.71666666667,0.0,1.0
2015-08-12,1.11,1.15,1.1,1.14,228997,66.5999999999999,68.9999999999999,65.9999999999999,68.3999999999998,3816.61666666667,0.0,1.0
2015-08-13,1.14,1.14,1.12,1.12,213236,68.3999999999998,68.3999999999998,67.1999999999999,67.1999999999999,3553.93333333334,0.0,1.0
2015-08-14,1.12,1.14,1.12,1.13,104691,67.1999999999999,68.3999999999998,67.1999999999999,67.7999999999999,1744.85,0.0,1.0
2015-08-17,1.12,1.14,1.08,1.12,175969,67.1999999999999,68.3999999999998,64.7999999999999,67.1999999999999,2932.81666666667,0.0,1.0
2015-08-18,1.12,1.14,1.0901,1.12,61353,67.1999999999999,68.3999999999998,65.4059999999999,67.1999999999999,1022.55,0.0,1.0
2015-08-19,1.1,1.11,1.08,1.1,66128,65.9999999999999,66.5999999999999,64.7999999999999,65.9999999999999,1102.13333333334,0.0,1.0
2015-08-20,1.08,1.11,1.08,1.11,138551,64.7999999999999,66.5999999999999,64.7999999999999,66.5999999999999,2309.18333333334,0.0,1.0
2015-08-21,1.0,1.09,0.97,1.08,341571,59.9999999999999,65.3999999999999,58.1999999999999,64.7999999999999,5692.85000000001,0.0,1.0
2015-08-24,0.9679,0.9999,0.7,0.99,335328,58.0739999999999,59.9939999999999,41.9999999999999,59.3999999999999,5588.80000000001,0.0,1.0
2015-08-25,0.9,0.99,0.9,0.91,55005,53.9999999999999,59.3999999999999,53.9999999999999,54.5999999999999,916.750000000002,0.0,1.0
2015-08-26,0.9221,0.9221,0.8921,0.91,12925,55.3259999999999,55.3259999999999,53.5259999999999,54.5999999999999,215.416666666667,0.0,1.0
2015-08-27,0.8901,0.98,0.86,0.93,253160,53.4059999999999,58.7999999999999,51.5999999999999,55.7999999999999,4219.33333333334,0.0,1.0
2015-08-28,0.93,0.945,0.87,0.89,60979,55.7999999999999,56.6999999999999,52.1999999999999,53.3999999999999,1016.31666666667,0.0,1.0
2015-08-31,0.939,0.9699,0.9,0.92,148515,56.3399999999999,58.1939999999999,53.9999999999999,55.1999999999999,2475.25,0.0,1.0
2015-09-01,0.9,0.94,0.89,0.9,74471,53.9999999999999,56.3999999999999,53.3999999999999,53.9999999999999,1241.18333333334,0.0,1.0
2015-09-02,0.8975,0.91,0.87,0.89,111354,53.8499999999999,54.5999999999999,52.1999999999999,53.3999999999999,1855.9,0.0,1.0
2015-09-03,0.87,0.8999,0.8021,0.8999,97293,52.1999999999999,53.9939999999999,48.1259999999999,53.9939999999999,1621.55,0.0,1.0
2015-09-04,0.8699,0.88,0.838,0.88,151228,52.1939999999999,52.7999999999999,50.2799999999999,52.7999999999999,2520.46666666667,0.0,1.0
2015-09-08,0.875,0.9,0.83,0.84,97202,52.4999999999999,53.9999999999999,49.7999999999999,50.3999999999999,1620.03333333334,0.0,1.0
2015-09-09,0.8999,0.9099,0.87,0.9,101329,53.9939999999999,54.5939999999999,52.1999999999999,53.9999999999999,1688.81666666667,0.0,1.0
2015-09-10,0.86,0.87,0.82,0.84,164758,51.5999999999999,52.1999999999999,49.1999999999999,50.3999999999999,2745.96666666667,0.0,1.0
2015-09-11,0.8899,0.9,0.86,0.86,116456,53.3939999999999,53.9999999999999,51.5999999999999,51.5999999999999,1940.93333333334,0.0,1.0
2015-09-14,0.9513,0.99,0.86,0.86,137331,57.0779999999999,59.3999999999999,51.5999999999999,51.5999999999999,2288.85,0.0,1.0
2015-09-15,0.95,0.98,0.92,0.98,146939,56.9999999999999,58.7999999999999,55.1999999999999,58.7999999999999,2448.98333333334,0.0,1.0
2015-09-16,0.93,0.9545,0.89,0.94,66702,55.7999999999999,57.2699999999999,53.3999999999999,56.3999999999999,1111.7,0.0,1.0
2015-09-17,0.9844,1.0,0.93,0.93,238895,59.0639999999999,59.9999999999999,55.7999999999999,55.7999999999999,3981.58333333334,0.0,1.0
2015-09-18,0.98,1.08,0.9761,0.985,445619,58.7999999999999,64.7999999999999,58.5659999999999,59.0999999999999,7426.98333333335,0.0,1.0
2015-09-21,0.96,1.06,0.9115,0.95,69630,57.5999999999999,63.5999999999999,54.6899999999999,56.9999999999999,1160.5,0.0,1.0
2015-09-22,0.9512,1.0,0.941,1.0,59191,57.0719999999999,59.9999999999999,56.4599999999999,59.9999999999999,986.516666666668,0.0,1.0
2015-09-23,0.97,0.9899,0.96,0.9899,11339,58.1999999999999,59.3939999999999,57.5999999999999,59.3939999999999,188.983333333334,0.0,1.0
2015-09-24,0.9799,0.98,0.94,0.9796,41229,58.7939999999999,58.7999999999999,56.3999999999999,58.7759999999999,687.150000000001,0.0,1.0
2015-09-25,0.891,0.99,0.88,0.96,313088,53.4599999999999,59.3999999999999,52.7999999999999,57.5999999999999,5218.13333333334,0.0,1.0
2015-09-28,0.8999,0.93,0.85,0.85,115709,53.9939999999999,55.7999999999999,50.9999999999999,50.9999999999999,1928.48333333334,0.0,1.0
2015-09-29,0.9001,0.9399,0.87,0.87,281794,54.0059999999999,56.3939999999999,52.1999999999999,52.1999999999999,4696.56666666668,0.0,1.0
2015-09-30,0.9,0.91,0.8541,0.91,116657,53.9999999999999,54.5999999999999,51.2459999999999,54.5999999999999,1944.28333333334,0.0,1.0
2015-10-01,0.9099,0.92,0.864,0.92,25636,54.5939999999999,55.1999999999999,51.8399999999999,55.1999999999999,427.266666666667,0.0,1.0
2015-10-02,0.882,0.92,0.882,0.9199,65506,52.9199999999999,55.1999999999999,52.9199999999999,55.1939999999999,1091.76666666667,0.0,1.0
2015-10-05,0.9151,0.92,0.9,0.92,157749,54.9059999999999,55.1999999999999,53.9999999999999,55.1999999999999,2629.15000000001,0.0,1.0
2015-10-06,0.89,0.92,0.88,0.9199,77986,53.3999999999999,55.1999999999999,52.7999999999999,55.1939999999999,1299.76666666667,0.0,1.0
2015-10-07,0.89,0.92,0.8701,0.88,54176,53.3999999999999,55.1999999999999,52.2059999999999,52.7999999999999,902.933333333335,0.0,1.0
2015-10-08,0.8901,0.9,0.86,0.9,45725,53.4059999999999,53.9999999999999,51.5999999999999,53.9999999999999,762.083333333335,0.0,1.0
2015-10-09,0.877,0.91,0.85,0.9,149650,52.6199999999999,54.5999999999999,50.9999999999999,53.9999999999999,2494.16666666667,0.0,1.0
2015-10-12,0.89,0.91,0.843,0.9,79447,53.3999999999999,54.5999999999999,50.5799999999999,53.9999999999999,1324.11666666667,0.0,1.0
2015-10-13,0.85,0.9,0.85,0.89,116478,50.9999999999999,53.9999999999999,50.9999999999999,53.3999999999999,1941.3,0.0,1.0
2015-10-14,0.86,0.8705,0.8,0.85,244564,51.5999999999999,52.2299999999999,47.9999999999999,50.9999999999999,4076.06666666667,0.0,1.0
2015-10-15,0.86,0.9,0.8302,0.87,61004,51.5999999999999,53.9999999999999,49.8119999999999,52.1999999999999,1016.73333333334,0.0,1.0
2015-10-16,0.915,0.94,0.83,0.83,192087,54.8999999999999,56.3999999999999,49.7999999999999,49.7999999999999,3201.45000000001,0.0,1.0
2015-10-19,0.91,0.92,0.87,0.9177,177392,54.5999999999999,55.1999999999999,52.1999999999999,55.0619999999999,2956.53333333334,0.0,1.0
2015-10-20,0.88,0.93,0.88,0.9,56521,52.7999999999999,55.7999999999999,52.7999999999999,53.9999999999999,942.016666666668,0.0,1.0
2015-10-21,0.89,0.92,0.8713,0.88,65523,53.3999999999999,55.1999999999999,52.2779999999999,52.7999999999999,1092.05,0.0,1.0
2015-10-22,0.87,0.89,0.83,0.88,60906,52.1999999999999,53.3999999999999,49.7999999999999,52.7999999999999,1015.1,0.0,1.0
2015-10-23,0.8994,0.915,0.87,0.8799,69317,53.9639999999999,54.8999999999999,52.1999999999999,52.7939999999999,1155.28333333334,0.0,1.0
2015-10-26,0.86,0.92,0.86,0.89,67739,51.5999999999999,55.1999999999999,51.5999999999999,53.3999999999999,1128.98333333334,0.0,1.0
2015-10-27,0.8811,0.906,0.83,0.83,94342,52.8659999999999,54.3599999999999,49.7999999999999,49.7999999999999,1572.36666666667,0.0,1.0
2015-10-28,0.868,0.888,0.832,0.86,60073,52.0799999999999,53.2799999999999,49.9199999999999,51.5999999999999,1001.21666666667,0.0,1.0
2015-10-29,0.86,0.88,0.8,0.8719,97051,51.5999999999999,52.7999999999999,47.9999999999999,52.3139999999999,1617.51666666667,0.0,1.0
2015-10-30,0.86,0.86,0.81,0.86,164802,51.5999999999999,51.5999999999999,48.5999999999999,51.5999999999999,2746.70000000001,0.0,1.0
2015-11-02,0.8398,0.8585,0.81,0.8221,158500,50.3879999999999,51.5099999999999,48.5999999999999,49.3259999999999,2641.66666666667,0.0,1.0
2015-11-03,0.86,0.88,0.82,0.83,93000,51.5999999999999,52.7999999999999,49.1999999999999,49.7999999999999,1550,0.0,1.0
2015-11-04,0.85,0.8796,0.83,0.83,74413,50.9999999999999,52.7759999999999,49.7999999999999,49.7999999999999,1240.21666666667,0.0,1.0
2015-11-05,0.85,0.88,0.822,0.822,101621,50.9999999999999,52.7999999999999,49.3199999999999,49.3199999999999,1693.68333333334,0.0,1.0
2015-11-06,0.85,0.8687,0.8,0.85,163266,50.9999999999999,52.1219999999999,47.9999999999999,50.9999999999999,2721.1,0.0,1.0
2015-11-09,0.829,0.85,0.79,0.85,101226,49.7399999999999,50.9999999999999,47.3999999999999,50.9999999999999,1687.1,0.0,1.0
2015-11-10,0.84,0.849,0.8,0.8,53818,50.3999999999999,50.9399999999999,47.9999999999999,47.9999999999999,896.966666666669,0.0,1.0
2015-11-11,0.83,0.8689,0.83,0.84,119068,49.7999999999999,52.1339999999999,49.7999999999999,50.3999999999999,1984.46666666667,0.0,1.0
2015-11-12,0.83,0.858,0.8039,0.84,66290,49.7999999999999,51.4799999999999,48.2339999999999,50.3999999999999,1104.83333333334,0.0,1.0
2015-11-13,0.81,0.83,0.73,0.8196,237922,48.5999999999999,49.7999999999999,43.7999999999999,49.1759999999999,3965.36666666667,0.0,1.0
2015-11-16,0.782,0.81,0.75,0.81,45674,46.9199999999999,48.5999999999999,44.9999999999999,48.5999999999999,761.233333333335,0.0,1.0
2015-11-17,0.81,0.8297,0.78,0.78,141325,48.5999999999999,49.7819999999999,46.7999999999999,46.7999999999999,2355.41666666667,0.0,1.0
2015-11-18,0.95,1.01,0.8199,0.82,896711,56.9999999999999,60.5999999999999,49.1939999999999,49.1999999999999,14945.1833333334,0.0,1.0
2015-11-19,0.945,0.97,0.9,0.95,122859,56.6999999999999,58.1999999999999,53.9999999999999,56.9999999999999,2047.65,0.0,1.0
2015-11-20,0.9701,1.0,0.9202,0.9301,188583,58.2059999999999,59.9999999999999,55.2119999999999,55.8059999999999,3143.05000000001,0.0,1.0
2015-11-23,1.02,1.07,0.93,1.0,645702,61.1999999999999,64.1999999999999,55.7999999999999,59.9999999999999,10761.7,0.0,1.0
2015-11-24,1.01,1.03,0.94,1.0,277546,60.5999999999999,61.7999999999999,56.3999999999999,59.9999999999999,4625.76666666667,0.0,1.0
2015-11-25,1.01,1.03,0.97,1.02,116896,60.5999999999999,61.7999999999999,58.1999999999999,61.1999999999999,1948.26666666667,0.0,1.0
2015-11-27,1.01,1.02,0.984,1.02,61290,60.5999999999999,61.1999999999999,59.0399999999999,61.1999999999999,1021.5,0.0,1.0
2015-11-30,0.9801,1.0201,0.9801,1.01,75964,58.8059999999999,61.2059999999999,58.8059999999999,60.5999999999999,1266.06666666667,0.0,1.0
2015-12-01,0.94,1.0,0.94,0.96,110743,56.3999999999999,59.9999999999999,56.3999999999999,57.5999999999999,1845.71666666667,0.0,1.0
2015-12-02,0.9102,0.96,0.9,0.96,113799,54.6119999999999,57.5999999999999,53.9999999999999,57.5999999999999,1896.65,0.0,1.0
2015-12-03,0.86,0.9102,0.84,0.86,177056,51.5999999999999,54.6119999999999,50.3999999999999,51.5999999999999,2950.93333333334,0.0,1.0
2015-12-04,0.817,0.87,0.7959,0.84,159286,49.0199999999999,52.1999999999999,47.7539999999999,50.3999999999999,2654.76666666667,0.0,1.0
2015-12-07,0.795,0.817,0.7832,0.81,150690,47.6999999999999,49.0199999999999,46.9919999999999,48.5999999999999,2511.50000000001,0.0,1.0
2015-12-08,0.768,0.79,0.7613,0.79,233086,46.0799999999999,47.3999999999999,45.6779999999999,47.3999999999999,3884.76666666668,0.0,1.0
2015-12-09,0.77,0.8,0.755,0.7613,75330,46.1999999999999,47.9999999999999,45.2999999999999,45.6779999999999,1255.5,0.0,1.0
2015-12-10,0.7448,0.78,0.73,0.76,96384,44.6879999999999,46.7999999999999,43.7999999999999,45.5999999999999,1606.4,0.0,1.0
2015-12-11,0.75,0.77,0.73,0.75,168473,44.9999999999999,46.1999999999999,43.7999999999999,44.9999999999999,2807.88333333334,0.0,1.0
2015-12-14,0.73,0.75,0.68,0.7302,171129,43.7999999999999,44.9999999999999,40.7999999999999,43.8119999999999,2852.15000000001,0.0,1.0
2015-12-15,0.7209,0.74,0.69,0.7,76724,43.2539999999999,44.3999999999999,41.3999999999999,41.9999999999999,1278.73333333334,0.0,1.0
2015-12-16,0.71,0.74,0.7,0.7201,153739,42.5999999999999,44.3999999999999,41.9999999999999,43.2059999999999,2562.31666666667,0.0,1.0
2015-12-17,0.71,0.74,0.7,0.71,122252,42.5999999999999,44.3999999999999,41.9999999999999,42.5999999999999,2037.53333333334,0.0,1.0
2015-12-18,0.725,0.7498,0.7,0.72,133026,43.4999999999999,44.9879999999999,41.9999999999999,43.1999999999999,2217.1,0.0,1.0
2015-12-21,0.7305,0.75,0.72,0.72,107919,43.8299999999999,44.9999999999999,43.1999999999999,43.1999999999999,1798.65,0.0,1.0
2015-12-22,0.78,0.795,0.7305,0.7305,260891,46.7999999999999,47.6999999999999,43.8299999999999,43.8299999999999,4348.18333333334,0.0,1.0
2015-12-23,0.79,0.795,0.75,0.75,195774,47.3999999999999,47.6999999999999,44.9999999999999,44.9999999999999,3262.90000000001,0.0,1.0
2015-12-24,0.7852,0.795,0.7782,0.78,31735,47.1119999999999,47.6999999999999,46.6919999999999,46.7999999999999,528.916666666668,0.0,1.0
2015-12-28,0.7201,0.795,0.71,0.76,141987,43.2059999999999,47.6999999999999,42.5999999999999,45.5999999999999,2366.45000000001,0.0,1.0
2015-12-29,0.7551,0.76,0.71,0.71,230430,45.3059999999999,45.5999999999999,42.5999999999999,42.5999999999999,3840.50000000001,0.0,1.0
2015-12-30,0.7349,0.77,0.71,0.74,120955,44.0939999999999,46.1999999999999,42.5999999999999,44.3999999999999,2015.91666666667,0.0,1.0
2015-12-31,0.724,0.74,0.7,0.7116,215822,43.4399999999999,44.3999999999999,41.9999999999999,42.6959999999999,3597.03333333334,0.0,1.0
2016-01-04,0.7128,0.75,0.65,0.72,112977,42.7679999999999,44.9999999999999,38.9999999999999,43.1999999999999,1882.95,0.0,1.0
2016-01-05,0.7,0.72,0.6801,0.7,51937,41.9999999999999,43.1999999999999,40.8059999999999,41.9999999999999,865.616666666669,0.0,1.0
2016-01-06,0.6641,0.6999,0.61,0.6901,390169,39.8459999999999,41.9939999999999,36.5999999999999,41.4059999999999,6502.81666666668,0.0,1.0
2016-01-07,0.65,0.728,0.62,0.62,151221,38.9999999999999,43.6799999999999,37.1999999999999,37.1999999999999,2520.35000000001,0.0,1.0
2016-01-08,0.6649,0.72,0.655,0.655,96388,39.8939999999999,43.1999999999999,39.2999999999999,39.2999999999999,1606.46666666667,0.0,1.0
2016-01-11,0.6693,0.701,0.64,0.7,106983,40.1579999999999,42.0599999999999,38.3999999999999,41.9999999999999,1783.05,0.0,1.0
2016-01-12,0.65,0.69,0.6324,0.66,37620,38.9999999999999,41.3999999999999,37.9439999999999,39.5999999999999,627.000000000002,0.0,1.0
2016-01-13,0.59,0.65,0.54,0.65,261605,35.3999999999999,38.9999999999999,32.3999999999999,38.9999999999999,4360.08333333335,0.0,1.0
2016-01-14,0.54,0.59,0.5,0.59,345778,32.3999999999999,35.3999999999999,29.9999999999999,35.3999999999999,5762.96666666668,0.0,1.0
2016-01-15,0.52,0.57,0.5001,0.57,213657,31.1999999999999,34.1999999999999,30.0059999999999,34.1999999999999,3560.95000000001,0.0,1.0
2016-01-19,0.5,0.54,0.45,0.52,147125,29.9999999999999,32.3999999999999,26.9999999999999,31.1999999999999,2452.08333333334,0.0,1.0
2016-01-20,0.48,0.51,0.45,0.5,173739,28.7999999999999,30.5999999999999,26.9999999999999,29.9999999999999,2895.65000000001,0.0,1.0
2016-01-21,0.49,0.51,0.47,0.5003,53434,29.3999999999999,30.5999999999999,28.1999999999999,30.0179999999999,890.56666666667,0.0,1.0
2016-01-22,0.52,0.558,0.49,0.49,78167,31.1999999999999,33.4799999999999,29.3999999999999,29.3999999999999,1302.78333333334,0.0,1.0
2016-01-25,0.535,0.545,0.505,0.51,40070,32.0999999999999,32.6999999999999,30.2999999999999,30.5999999999999,667.833333333335,0.0,1.0
2016-01-26,0.53,0.5679,0.52,0.52,50708,31.7999999999999,34.0739999999999,31.1999999999999,31.1999999999999,845.133333333336,0.0,1.0
2016-01-27,0.5298,0.568,0.52,0.52,38174,31.7879999999999,34.0799999999999,31.1999999999999,31.1999999999999,636.233333333335,0.0,1.0
2016-01-28,0.5576,0.5588,0.4901,0.5298,48223,33.4559999999999,33.5279999999999,29.4059999999999,31.7879999999999,803.716666666669,0.0,1.0
2016-01-29,0.53,0.5598,0.53,0.53,65565,31.7999999999999,33.5879999999999,31.7999999999999,31.7999999999999,1092.75,0.0,1.0
2016-02-01,0.53,0.55,0.5,0.55,33510,31.7999999999999,32.9999999999999,29.9999999999999,32.9999999999999,558.500000000002,0.0,1.0
2016-02-02,0.53,0.55,0.52,0.52,11050,31.7999999999999,32.9999999999999,31.1999999999999,31.1999999999999,184.166666666667,0.0,1.0
2016-02-03,0.539,0.55,0.51,0.53,117527,32.3399999999999,32.9999999999999,30.5999999999999,31.7999999999999,1958.78333333334,0.0,1.0
2016-02-04,0.543,0.55,0.53,0.5301,26069,32.5799999999999,32.9999999999999,31.7999999999999,31.8059999999999,434.483333333335,0.0,1.0
2016-02-05,0.51,0.54,0.51,0.5351,23363,30.5999999999999,32.3999999999999,30.5999999999999,32.1059999999999,389.383333333335,0.0,1.0
2016-02-08,0.5002,0.55,0.48,0.55,85649,30.0119999999999,32.9999999999999,28.7999999999999,32.9999999999999,1427.48333333334,0.0,1.0
2016-02-09,0.48,0.5219,0.4703,0.48,94905,28.7999999999999,31.3139999999999,28.2179999999999,28.7999999999999,1581.75000000001,0.0,1.0
2016-02-10,0.48,0.5,0.47,0.471,61184,28.7999999999999,29.9999999999999,28.1999999999999,28.2599999999999,1019.73333333334,0.0,1.0
2016-02-11,0.51,0.53,0.47,0.49,105313,30.5999999999999,31.7999999999999,28.1999999999999,29.3999999999999,1755.21666666667,0.0,1.0
2016-02-12,0.505,0.5268,0.481,0.481,44345,30.2999999999999,31.6079999999999,28.8599999999999,28.8599999999999,739.083333333336,0.0,1.0
2016-02-16,0.51,0.52,0.49,0.52,44528,30.5999999999999,31.1999999999999,29.3999999999999,31.1999999999999,742.133333333336,0.0,1.0
2016-02-17,0.5,0.56,0.499,0.499,69160,29.9999999999999,33.5999999999999,29.9399999999999,29.9399999999999,1152.66666666667,0.0,1.0
2016-02-18,0.5451,0.56,0.53,0.56,109482,32.7059999999999,33.5999999999999,31.7999999999999,33.5999999999999,1824.70000000001,0.0,1.0
2016-02-19,0.59,0.6,0.5588,0.559,151259,35.3999999999999,35.9999999999999,33.5279999999999,33.5399999999999,2520.98333333334,0.0,1.0
2016-02-22,0.6181,0.64,0.5705,0.59,65418,37.0859999999999,38.3999999999999,34.2299999999999,35.3999999999999,1090.3,0.0,1.0
2016-02-23,0.62,0.6489,0.6,0.63,77179,37.1999999999999,38.9339999999999,35.9999999999999,37.7999999999999,1286.31666666667,0.0,1.0
2016-02-24,0.6,0.63,0.5901,0.6,43223,35.9999999999999,37.7999999999999,35.4059999999999,35.9999999999999,720.383333333335,0.0,1.0
2016-02-25,0.61,0.62,0.571,0.61,30472,36.5999999999999,37.1999999999999,34.2599999999999,36.5999999999999,507.866666666668,0.0,1.0
2016-02-26,0.6,0.65,0.59,0.65,32280,35.9999999999999,38.9999999999999,35.3999999999999,38.9999999999999,538.000000000001,0.0,1.0
2016-02-29,0.6,0.602,0.5621,0.6,91892,35.9999999999999,36.1199999999999,33.7259999999999,35.9999999999999,1531.53333333334,0.0,1.0
2016-03-01,0.6002,0.61,0.59,0.601,21017,36.0119999999999,36.5999999999999,35.3999999999999,36.0599999999999,350.283333333334,0.0,1.0
2016-03-02,0.6016,0.61,0.6,0.6097,37929,36.0959999999999,36.5999999999999,35.9999999999999,36.5819999999999,632.150000000002,0.0,1.0
2016-03-03,0.6,0.635,0.58,0.58,93280,35.9999999999999,38.0999999999999,34.7999999999999,34.7999999999999,1554.66666666667,0.0,1.0
2016-03-04,0.62,0.63,0.59,0.63,53563,37.1999999999999,37.7999999999999,35.3999999999999,37.7999999999999,892.716666666669,0.0,1.0
2016-03-07,0.64,0.65,0.6101,0.6199,74397,38.3999999999999,38.9999999999999,36.6059999999999,37.1939999999999,1239.95,0.0,1.0
2016-03-08,0.632,0.65,0.632,0.645,53670,37.9199999999999,38.9999999999999,37.9199999999999,38.6999999999999,894.500000000002,0.0,1.0
2016-03-09,0.568,0.6301,0.53,0.63,339316,34.0799999999999,37.8059999999999,31.7999999999999,37.7999999999999,5655.26666666668,0.0,1.0
2016-03-10,0.5199,0.56,0.49,0.51,247729,31.1939999999999,33.5999999999999,29.3999999999999,30.5999999999999,4128.81666666668,0.0,1.0
2016-03-11,0.5251,0.5401,0.5076,0.5076,53286,31.5059999999999,32.4059999999999,30.4559999999999,30.4559999999999,888.100000000003,0.0,1.0
2016-03-14,0.535,0.539,0.5252,0.539,42743,32.0999999999999,32.3399999999999,31.5119999999999,32.3399999999999,712.383333333336,0.0,1.0
2016-03-15,0.52,0.538,0.52,0.52,26569,31.1999999999999,32.2799999999999,31.1999999999999,31.1999999999999,442.816666666668,0.0,1.0
2016-03-16,0.5,0.535,0.5,0.51,28207,29.9999999999999,32.0999999999999,29.9999999999999,30.5999999999999,470.116666666668,0.0,1.0
2016-03-17,0.51,0.5225,0.51,0.5225,39111,30.5999999999999,31.3499999999999,30.5999999999999,31.3499999999999,651.850000000002,0.0,1.0
2016-03-18,0.528,0.529,0.52,0.529,42021,31.6799999999999,31.7399999999999,31.1999999999999,31.7399999999999,700.350000000002,0.0,1.0
2016-03-21,0.53,0.55,0.51,0.55,69985,31.7999999999999,32.9999999999999,30.5999999999999,32.9999999999999,1166.41666666667,0.0,1.0
2016-03-22,0.55,0.5699,0.5351,0.5385,122723,32.9999999999999,34.1939999999999,32.1059999999999,32.3099999999999,2045.38333333334,0.0,1.0
2016-03-23,0.565,0.59,0.55,0.55,100842,33.8999999999999,35.3999999999999,32.9999999999999,32.9999999999999,1680.7,0.0,1.0
2016-03-24,3.05,3.4,3.01,3.4,58475,30.5,34.0,30.1,34.0,5847.5,0.0,0.166666666666667
2016-03-28,2.99,3.05,2.9,3.04,52314,29.9,30.5,29.0,30.4,5231.4,0.0,1.0
2016-03-29,2.84,3.05,2.8,3.0,32885,28.4,30.5,28.0,30.0,3288.5,0.0,1.0
2016-03-30,2.94,3.04,2.8001,3.04,17381,29.4,30.4,28.001,30.4,1738.1,0.0,1.0
2016-03-31,2.84,3.0032,2.78,2.9,32200,28.4,30.032,27.8,29.0,3220,0.0,1.0
2016-04-01,2.83,2.855,2.79,2.79,14465,28.3,28.55,27.9,27.9,1446.5,0.0,1.0
2016-04-04,2.86,2.89,2.79,2.83,12390,28.6,28.9,27.9,28.3,1239,0.0,1.0
2016-04-05,2.8711,2.88,2.8,2.8729,16069,28.711,28.8,28.0,28.729,1606.9,0.0,1.0
2016-04-06,3.16,3.17,2.87,2.9,63115,31.6,31.7,28.7,29.0,6311.5,0.0,1.0
2016-04-07,3.14,3.1999,2.88,3.16,26519,31.4,31.999,28.8,31.6,2651.9,0.0,1.0
2016-04-08,3.14,3.1824,3.11,3.1735,11535,31.4,31.824,31.1,31.735,1153.5,0.0,1.0
2016-04-11,3.37,3.43,3.16,3.16,50945,33.7,34.3,31.6,31.6,5094.5,0.0,1.0
2016-04-12,3.4099,3.41,3.16,3.33,21016,34.099,34.1,31.6,33.3,2101.6,0.0,1.0
2016-04-13,3.42,3.42,3.32,3.37,18645,34.2,34.2,33.2,33.7,1864.5,0.0,1.0
2016-04-14,3.4299,3.43,3.42,3.42,14495,34.299,34.3,34.2,34.2,1449.5,0.0,1.0
2016-04-15,3.6,3.69,3.436,3.436,106986,36.0,36.9,34.36,34.36,10698.6,0.0,1.0
2016-04-18,3.63,3.7299,3.56,3.5815,30209,36.3,37.299,35.6,35.815,3020.9,0.0,1.0
2016-04-19,3.55,3.73,3.55,3.7,12235,35.5,37.3,35.5,37.0,1223.5,0.0,1.0
2016-04-20,3.65,3.68,3.62,3.6732,21763,36.5,36.8,36.2,36.732,2176.3,0.0,1.0
2016-04-21,3.72,3.72,3.5977,3.7055,11507,37.2,37.2,35.977,37.055,1150.7,0.0,1.0
2016-04-22,3.84,3.86,3.67,3.7299,19759,38.4,38.6,36.7,37.299,1975.9,0.0,1.0
2016-04-25,3.9,3.93,3.85,3.86,22793,39.0,39.3,38.5,38.6,2279.3,0.0,1.0
2016-04-26,4.01,4.04,3.88,3.9,25677,40.1,40.4,38.8,39.0,2567.7,0.0,1.0
2016-04-27,3.981,4.0356,3.9655,3.9655,15544,39.81,40.356,39.655,39.655,1554.4,0.0,1.0
2016-04-28,3.99,4.059,3.95,3.95,12010,39.9,40.59,39.5,39.5,1201,0.0,1.0
2016-04-29,3.67,4.0,3.67,3.95,27978,36.7,40.0,36.7,39.5,2797.8,0.0,1.0
2016-05-02,3.8501,3.9899,3.8,3.82,8848,38.501,39.899,38.0,38.2,884.8,0.0,1.0
2016-05-03,3.755,3.85,3.7001,3.81,9440,37.55,38.5,37.001,38.1,944,0.0,1.0
2016-05-04,3.72,3.801,3.71,3.7501,6270,37.2,38.01,37.1,37.501,627,0.0,1.0
2016-05-05,3.67,3.95,3.6601,3.77,8389,36.7,39.5,36.601,37.7,838.9,0.0,1.0
2016-05-06,3.73,3.76,3.6701,3.68,4028,37.3,37.6,36.701,36.8,402.8,0.0,1.0
2016-05-09,3.6489,3.7,3.6,3.7,24777,36.489,37.0,36.0,37.0,2477.7,0.0,1.0
2016-05-10,3.64,3.68,3.64,3.68,5047,36.4,36.8,36.4,36.8,504.7,0.0,1.0
2016-05-11,3.63,3.7151,3.617,3.7151,4506,36.3,37.151,36.17,37.151,450.6,0.0,1.0
2016-05-12,3.64,3.69,3.61,3.61,4248,36.4,36.9,36.1,36.1,424.8,0.0,1.0
2016-05-13,3.66,3.67,3.65,3.65,5398,36.6,36.7,36.5,36.5,539.8,0.0,1.0
2016-05-16,3.67,3.68,3.65,3.66,4300,36.7,36.8,36.5,36.6,430,0.0,1.0
2016-05-17,3.6501,3.7499,3.6501,3.69,2997,36.501,37.499,36.501,36.9,299.7,0.0,1.0
2016-05-18,3.65,3.7,3.61,3.61,8540,36.5,37.0,36.1,36.1,854,0.0,1.0
2016-05-19,3.65,3.68,3.61,3.68,13064,36.5,36.8,36.1,36.8,1306.4,0.0,1.0
2016-05-20,3.68,3.7,3.64,3.64,3445,36.8,37.0,36.4,36.4,344.5,0.0,1.0
2016-05-23,3.67,3.76,3.6511,3.7,17197,36.7,37.6,36.511,37.0,1719.7,0.0,1.0
2016-05-24,3.64,3.72,3.64,3.6401,19022,36.4,37.2,36.4,36.401,1902.2,0.0,1.0
2016-05-25,3.7,3.72,3.651,3.651,7009,37.0,37.2,36.51,36.51,700.9,0.0,1.0
2016-05-26,3.69,3.73,3.68,3.6801,6306,36.9,37.3,36.8,36.801,630.6,0.0,1.0
2016-05-27,3.79,3.82,3.7,3.7,12720,37.9,38.2,37.0,37.0,1272,0.0,1.0
2016-05-31,3.79,3.85,3.77,3.8,15363,37.9,38.5,37.7,38.0,1536.3,0.0,1.0
2016-06-01,3.76,3.8,3.76,3.7826,5104,37.6,38.0,37.6,37.826,510.4,0.0,1.0
2016-06-02,3.8,3.8,3.72,3.8,2763,38.0,38.0,37.2,38.0,276.3,0.0,1.0
2016-06-03,3.8,3.8,3.73,3.7799,13425,38.0,38.0,37.3,37.799,1342.5,0.0,1.0
2016-06-06,3.75,3.7699,3.65,3.76,24426,37.5,37.699,36.5,37.6,2442.6,0.0,1.0
2016-06-07,3.84,3.9,3.7,3.78,105722,38.4,39.0,37.0,37.8,10572.2,0.0,1.0
2016-06-08,3.92,3.9503,3.83,3.86,58396,39.2,39.503,38.3,38.6,5839.6,0.0,1.0
2016-06-09,4.0,4.093,3.9,3.9,65867,40.0,40.93,39.0,39.0,6586.7,0.0,1.0
2016-06-10,4.86,5.14,4.0,4.0,779317,48.6,51.4,40.0,40.0,77931.7,0.0,1.0
2016-06-13,4.4,4.7099,4.34,4.68,62395,44.0,47.099,43.4,46.8,6239.5,0.0,1.0
2016-06-14,4.37,4.79,4.28,4.7899,18573,43.7,47.9,42.8,47.899,1857.3,0.0,1.0
2016-06-15,4.4,4.5799,4.31,4.3525,32753,44.0,45.799,43.1,43.525,3275.3,0.0,1.0
2016-06-16,4.38,4.44,4.2918,4.33,17088,43.8,44.4,42.918,43.3,1708.8,0.0,1.0
2016-06-17,4.38,4.4,4.35,4.35,10829,43.8,44.0,43.5,43.5,1082.9,0.0,1.0
2016-06-20,4.34,4.48,4.33,4.4297,29265,43.4,44.8,43.3,44.297,2926.5,0.0,1.0
2016-06-21,4.35,4.4989,4.3,4.4989,10097,43.5,44.989,43.0,44.989,1009.7,0.0,1.0
2016-06-22,4.65,5.12,4.384,4.39,439286,46.5,51.2,43.84,43.9,43928.6,0.0,1.0
2016-06-23,4.7692,4.88,4.61,4.74,47613,47.692,48.8,46.1,47.4,4761.3,0.0,1.0
2016-06-24,4.68,4.75,4.492,4.69,54336,46.8,47.5,44.92,46.9,5433.6,0.0,1.0
2016-06-27,4.64,4.81,4.57,4.72,31802,46.4,48.1,45.7,47.2,3180.2,0.0,1.0
2016-06-28,4.78,4.8,4.6501,4.6501,9307,47.8,48.0,46.501,46.501,930.7,0.0,1.0
2016-06-29,4.75,4.7799,4.7101,4.7799,17403,47.5,47.799,47.101,47.799,1740.3,0.0,1.0
2016-06-30,4.7416,4.75,4.669,4.74,16011,47.416,47.5,46.69,47.4,1601.1,0.0,1.0
2016-07-01,4.9116,4.95,4.7,4.7,59593,49.116,49.5,47.0,47.0,5959.3,0.0,1.0
2016-07-05,4.91,5.04,4.86,4.96,24897,49.1,50.4,48.6,49.6,2489.7,0.0,1.0
2016-07-06,4.76,4.85,4.75,4.85,15828,47.6,48.5,47.5,48.5,1582.8,0.0,1.0
2016-07-07,4.785,4.8,4.76,4.77,6227,47.85,48.0,47.6,47.7,622.7,0.0,1.0
2016-07-08,4.84,4.89,4.8,4.89,8788,48.4,48.9,48.0,48.9,878.8,0.0,1.0
2016-07-11,4.78,4.832,4.78,4.8263,11554,47.8,48.32,47.8,48.263,1155.4,0.0,1.0
2016-07-12,4.83,4.89,4.8,4.8857,8980,48.3,48.9,48.0,48.857,898,0.0,1.0
2016-07-13,4.815,4.8382,4.8,4.837,4569,48.15,48.382,48.0,48.37,456.9,0.0,1.0
2016-07-14,4.8,4.8,4.716,4.78,16460,48.0,48.0,47.16,47.8,1646,0.0,1.0
2016-07-15,4.72,4.78,4.66,4.7,20016,47.2,47.8,46.6,47.0,2001.6,0.0,1.0
2016-07-18,4.63,4.72,4.39,4.59,17151,46.3,47.2,43.9,45.9,1715.1,0.0,1.0
2016-07-19,4.52,4.63,4.51,4.63,19105,45.2,46.3,45.1,46.3,1910.5,0.0,1.0
2016-07-20,4.52,4.57,4.391,4.391,7362,45.2,45.7,43.91,43.91,736.2,0.0,1.0
2016-07-21,4.35,4.48,4.35,4.48,27813,43.5,44.8,43.5,44.8,2781.3,0.0,1.0
2016-07-22,4.39,4.5228,4.32,4.5228,8117,43.9,45.228,43.2,45.228,811.7,0.0,1.0
2016-07-25,4.3799,4.42,4.25,4.3501,47947,43.799,44.2,42.5,43.501,4794.7,0.0,1.0
2016-07-26,4.41,4.55,4.25,4.3801,89089,44.1,45.5,42.5,43.801,8908.9,0.0,1.0
2016-07-27,4.4675,4.61,4.4,4.4,77621,44.675,46.1,44.0,44.0,7762.1,0.0,1.0
2016-07-28,4.5,4.5,4.48,4.5,4256,45.0,45.0,44.8,45.0,425.6,0.0,1.0
2016-07-29,4.6,4.64,4.52,4.52,13738,46.0,46.4,45.2,45.2,1373.8,0.0,1.0
2016-08-01,4.64,4.66,4.51,4.64,31701,46.4,46.6,45.1,46.4,3170.1,0.0,1.0
2016-08-02,4.44,4.66,4.3,4.66,22981,44.4,46.6,43.0,46.6,2298.1,0.0,1.0
2016-08-03,4.4622,4.5,4.37,4.461,17700,44.622,45.0,43.7,44.61,1770,0.0,1.0
2016-08-04,4.49,4.51,4.4,4.455,8902,44.9,45.1,44.0,44.55,890.2,0.0,1.0
2016-08-05,4.46,4.47,4.4,4.4201,10269,44.6,44.7,44.0,44.201,1026.9,0.0,1.0
2016-08-08,5.8,6.69,4.46,4.51,3953968,58.0,66.9,44.6,45.1,395396.8,0.0,1.0
2016-08-09,5.98,5.9895,5.38,5.5,491845,59.8,59.895,53.8,55.0,49184.5,0.0,1.0
2016-08-10,5.38,5.96,5.26,5.96,132140,53.8,59.6,52.6,59.6,13214,0.0,1.0
2016-08-11,5.7266,5.7499,5.28,5.41,131793,57.266,57.499,52.8,54.1,13179.3,0.0,1.0
2016-08-12,5.7,5.79,5.6,5.73,32378,57.0,57.9,56.0,57.3,3237.8,0.0,1.0
2016-08-15,5.66,5.84,5.6,5.66,43326,56.6,58.4,56.0,56.6,4332.6,0.0,1.0
2016-08-16,5.53,5.6304,5.3675,5.6304,31842,55.3,56.304,53.675,56.304,3184.2,0.0,1.0
2016-08-17,5.45,5.7,5.36,5.53,20406,54.5,57.0,53.6,55.3,2040.6,0.0,1.0
2016-08-18,5.47,5.54,5.4,5.4325,15654,54.7,55.4,54.0,54.325,1565.4,0.0,1.0
2016-08-19,5.5917,5.7199,5.46,5.6355,23728,55.917,57.199,54.6,56.355,2372.8,0.0,1.0
2016-08-22,5.52,5.64,5.5,5.64,25878,55.2,56.4,55.0,56.4,2587.8,0.0,1.0
2016-08-23,5.52,5.58,5.51,5.56,9674,55.2,55.8,55.1,55.6,967.4,0.0,1.0
2016-08-24,5.41,5.708,5.41,5.48,37037,54.1,57.08,54.1,54.8,3703.7,0.0,1.0
2016-08-25,5.38,5.49,5.32,5.38,16962,53.8,54.9,53.2,53.8,1696.2,0.0,1.0
2016-08-26,5.35,5.4999,5.32,5.415,23581,53.5,54.999,53.2,54.15,2358.1,0.0,1.0
2016-08-29,5.36,5.4629,5.27,5.3,25001,53.6,54.629,52.7,53.0,2500.1,0.0,1.0
2016-08-30,5.37,5.3999,5.3,5.33,11929,53.7,53.999,53.0,53.3,1192.9,0.0,1.0
2016-08-31,5.259,5.35,5.16,5.35,21362,52.59,53.5,51.6,53.5,2136.2,0.0,1.0
2016-09-01,4.92,5.2305,4.88,5.22,53547,49.2,52.305,48.8,52.2,5354.7,0.0,1.0
2016-09-02,4.9,5.2499,4.85,5.2499,19610,49.0,52.499,48.5,52.499,1961,0.0,1.0
2016-09-06,4.77,4.9704,4.74,4.9525,43399,47.7,49.704,47.4,49.525,4339.9,0.0,1.0
2016-09-07,4.76,4.8598,4.701,4.77,10175,47.6,48.598,47.01,47.7,1017.5,0.0,1.0
2016-09-08,4.76,4.78,4.6085,4.78,12856,47.6,47.8,46.085,47.8,1285.6,0.0,1.0
2016-09-09,5.16,5.39,4.6501,4.7,269105,51.6,53.9,46.501,47.0,26910.5,0.0,1.0
2016-09-12,5.2889,5.3299,4.95,5.11,99635,52.889,53.299,49.5,51.1,9963.5,0.0,1.0
2016-09-13,5.2062,5.21,5.1,5.18,20093,52.062,52.1,51.0,51.8,2009.3,0.0,1.0
2016-09-14,5.17,5.2354,5.0465,5.0465,22418,51.7,52.354,50.465,50.465,2241.8,0.0,1.0
2016-09-15,5.14,5.2784,5.07,5.2784,29509,51.4,52.784,50.7,52.784,2950.9,0.0,1.0
2016-09-16,5.05,5.14,4.95,5.1,21776,50.5,51.4,49.5,51.0,2177.6,0.0,1.0
2016-09-19,5.0,5.04,4.84,5.04,39362,50.0,50.4,48.4,50.4,3936.2,0.0,1.0
2016-09-20,5.01,5.06,5.01,5.03,13192,50.1,50.6,50.1,50.3,1319.2,0.0,1.0
2016-09-21,5.08,5.11,4.99,4.99,21871,50.8,51.1,49.9,49.9,2187.1,0.0,1.0
2016-09-22,5.07,5.14,4.95,5.14,43090,50.7,51.4,49.5,51.4,4309,0.0,1.0
2016-09-23,5.02,5.11,4.98,5.05,22152,50.2,51.1,49.8,50.5,2215.2,0.0,1.0
2016-09-26,4.98,5.09,4.9,5.02,25166,49.8,50.9,49.0,50.2,2516.6,0.0,1.0
2016-09-27,4.92,5.0032,4.62,4.94,34329,49.2,50.032,46.2,49.4,3432.9,0.0,1.0
2016-09-28,4.79,4.8888,4.77,4.8888,26748,47.9,48.888,47.7,48.888,2674.8,0.0,1.0
2016-09-29,4.52,4.98,4.38,4.81,48407,45.2,49.8,43.8,48.1,4840.7,0.0,1.0
2016-09-30,4.52,4.94,4.52,4.58,29179,45.2,49.4,45.2,45.8,2917.9,0.0,1.0
2016-10-03,4.45,4.58,4.45,4.58,25267,44.5,45.8,44.5,45.8,2526.7,0.0,1.0
2016-10-04,4.37,4.75,4.3,4.75,34749,43.7,47.5,43.0,47.5,3474.9,0.0,1.0
2016-10-05,4.32,4.3805,4.2,4.38,26159,43.2,43.805,42.0,43.8,2615.9,0.0,1.0
2016-10-06,4.15,4.286,4.15,4.286,17353,41.5,42.86,41.5,42.86,1735.3,0.0,1.0
2016-10-07,3.37,4.2308,3.37,4.05,97783,33.7,42.308,33.7,40.5,9778.3,0.0,1.0
2016-10-10,3.22,3.3366,2.88,3.3,156640,32.2,33.366,28.8,33.0,15664,0.0,1.0
2016-10-11,3.25,3.3,3.05,3.16,27766,32.5,33.0,30.5,31.6,2776.6,0.0,1.0
2016-10-12,3.2,3.3,3.06,3.25,32669,32.0,33.0,30.6,32.5,3266.9,0.0,1.0
2016-10-13,3.23,3.3,3.09,3.3,23267,32.3,33.0,30.9,33.0,2326.7,0.0,1.0
2016-10-14,3.1799,3.2242,3.14,3.19,8351,31.799,32.242,31.4,31.9,835.1,0.0,1.0
2016-10-17,3.23,3.24,3.144,3.144,10155,32.3,32.4,31.44,31.44,1015.5,0.0,1.0
2016-10-18,3.21,3.45,3.2,3.21,112983,32.1,34.5,32.0,32.1,11298.3,0.0,1.0
2016-10-19,3.06,3.5,3.05,3.5,44245,30.6,35.0,30.5,35.0,4424.5,0.0,1.0
2016-10-20,3.04,3.11,3.01,3.0764,22909,30.4,31.1,30.1,30.764,2290.9,0.0,1.0
2016-10-21,3.11,3.18,3.04,3.07,28024,31.1,31.8,30.4,30.7,2802.4,0.0,1.0
2016-10-24,3.0401,3.16,3.03,3.16,14840,30.401,31.6,30.3,31.6,1484,0.0,1.0
2016-10-25,3.05,3.09,3.0,3.08,27955,30.5,30.9,30.0,30.8,2795.5,0.0,1.0
2016-10-26,3.0,3.0645,2.95,3.0645,68963,30.0,30.645,29.5,30.645,6896.3,0.0,1.0
2016-10-27,3.02,3.1,2.95,3.03,54306,30.2,31.0,29.5,30.3,5430.6,0.0,1.0
2016-10-28,3.03,3.08,2.92,3.08,28156,30.3,30.8,29.2,30.8,2815.6,0.0,1.0
2016-10-31,2.95,3.09,2.94,2.96,69014,29.5,30.9,29.4,29.6,6901.4,0.0,1.0
2016-11-01,2.8,3.0789,2.71,2.88,82358,28.0,30.789,27.1,28.8,8235.8,0.0,1.0
2016-11-02,2.8,2.83,2.78,2.8,20557,28.0,28.3,27.8,28.0,2055.7,0.0,1.0
2016-11-03,2.36,2.77,2.0801,2.77,85625,23.6,27.7,20.801,27.7,8562.5,0.0,1.0
2016-11-04,2.33,2.4996,2.31,2.4,42650,23.3,24.996,23.1,24.0,4265,0.0,1.0
2016-11-07,2.47,2.489,2.38,2.38,21721,24.7,24.89,23.8,23.8,2172.1,0.0,1.0
2016-11-08,2.47,2.5,2.4,2.4205,11839,24.7,25.0,24.0,24.205,1183.9,0.0,1.0
2016-11-09,2.48,2.48,2.3833,2.45,20136,24.8,24.8,23.833,24.5,2013.6,0.0,1.0
2016-11-10,2.49,2.5,2.434,2.46,32760,24.9,25.0,24.34,24.6,3276,0.0,1.0
2016-11-11,2.46,2.52,2.4,2.4,37504,24.6,25.2,24.0,24.0,3750.4,0.0,1.0
2016-11-14,2.53,2.539,2.42,2.48,34372,25.3,25.39,24.2,24.8,3437.2,0.0,1.0
2016-11-15,2.62,2.7,2.51,2.51,59332,26.2,27.0,25.1,25.1,5933.2,0.0,1.0
2016-11-16,2.92,2.9298,2.67,2.67,45105,29.2,29.298,26.7,26.7,4510.5,0.0,1.0
2016-11-17,2.71,2.94,2.5,2.94,114243,27.1,29.4,25.0,29.4,11424.3,0.0,1.0
2016-11-18,2.7207,2.7329,2.61,2.61,6875,27.207,27.329,26.1,26.1,687.5,0.0,1.0
2016-11-21,2.62,2.7368,2.6,2.68,21811,26.2,27.368,26.0,26.8,2181.1,0.0,1.0
2016-11-22,2.562,2.617,2.53,2.61,9878,25.62,26.17,25.3,26.1,987.8,0.0,1.0
2016-11-23,2.62,2.94,2.5,2.6396,234061,26.2,29.4,25.0,26.396,23406.1,0.0,1.0
2016-11-25,2.59,2.649,2.57,2.601,16716,25.9,26.49,25.7,26.01,1671.6,0.0,1.0
2016-11-28,2.49,2.7384,2.45,2.55,27706,24.9,27.384,24.5,25.5,2770.6,0.0,1.0
2016-11-29,2.56,2.78,2.4584,2.78,12341,25.6,27.8,24.584,27.8,1234.1,0.0,1.0
2016-11-30,2.47,2.59,2.45,2.52,29377,24.7,25.9,24.5,25.2,2937.7,0.0,1.0
2016-12-01,2.44,2.4833,2.42,2.4788,20376,24.4,24.833,24.2,24.788,2037.6,0.0,1.0
2016-12-02,2.42,2.48,2.41,2.42,28956,24.2,24.8,24.1,24.2,2895.6,0.0,1.0
2016-12-05,2.32,2.5,2.31,2.41,22334,23.2,25.0,23.1,24.1,2233.4,0.0,1.0
2016-12-06,2.33,2.4394,2.3,2.3,16733,23.3,24.394,23.0,23.0,1673.3,0.0,1.0
2016-12-07,2.303,2.35,2.3,2.32,7460,23.03,23.5,23.0,23.2,746,0.0,1.0
2016-12-08,2.21,2.29,2.16,2.28,61446,22.1,22.9,21.6,22.8,6144.6,0.0,1.0
2016-12-09,2.2401,2.3136,2.2,2.2,26383,22.401,23.136,22.0,22.0,2638.3,0.0,1.0
2016-12-12,2.209,2.23,2.19,2.21,30053,22.09,22.3,21.9,22.1,3005.3,0.0,1.0
2016-12-13,2.19,2.22,2.18,2.18,12335,21.9,22.2,21.8,21.8,1233.5,0.0,1.0
2016-12-14,2.08,2.2,2.08,2.2,49283,20.8,22.0,20.8,22.0,4928.3,0.0,1.0
2016-12-15,2.09,2.15,2.04,2.07,31504,20.9,21.5,20.4,20.7,3150.4,0.0,1.0
2016-12-16,2.09,2.16,1.92,2.06,28304,20.9,21.6,19.2,20.6,2830.4,0.0,1.0
2016-12-19,2.02,2.1228,2.0,2.1,21360,20.2,21.228,20.0,21.0,2136,0.0,1.0
2016-12-20,1.98,2.0316,1.98,2.02,50121,19.8,20.316,19.8,20.2,5012.1,0.0,1.0
2016-12-21,1.98,2.0694,1.96,1.96,37669,19.8,20.694,19.6,19.6,3766.9,0.0,1.0
2016-12-22,1.97,2.0,1.95,1.98,34229,19.7,20.0,19.5,19.8,3422.9,0.0,1.0
2016-12-23,1.8697,1.93,1.52,1.84,190078,18.697,19.3,15.2,18.4,19007.8,0.0,1.0
2016-12-27,1.82,1.85,1.78,1.84,49912,18.2,18.5,17.8,18.4,4991.2,0.0,1.0
2016-12-28,1.85,1.87,1.8,1.8,13258,18.5,18.7,18.0,18.0,1325.8,0.0,1.0
2016-12-29,1.83,1.9,1.78,1.8603,27064,18.3,19.0,17.8,18.603,2706.4,0.0,1.0
2016-12-30,1.63,1.85,1.62,1.81,181608,16.3,18.5,16.2,18.1,18160.8,0.0,1.0
2017-01-03,1.75,1.8,1.65,1.65,29472,17.5,18.0,16.5,16.5,2947.2,0.0,1.0
2017-01-04,1.93,1.95,1.79,1.79,53917,19.3,19.5,17.9,17.9,5391.7,0.0,1.0
2017-01-05,2.54,2.98,1.9441,1.95,1750673,25.4,29.8,19.441,19.5,175067.3,0.0,1.0
2017-01-06,2.42,2.6,2.23,2.58,222464,24.2,26.0,22.3,25.8,22246.4,0.0,1.0
2017-01-09,2.39,2.5465,2.3334,2.4,48773,23.9,25.465,23.334,24.0,4877.3,0.0,1.0
2017-01-10,2.51,2.589,2.3236,2.37,91423,25.1,25.89,23.236,23.7,9142.3,0.0,1.0
2017-01-11,2.42,2.58,2.42,2.52,41379,24.2,25.8,24.2,25.2,4137.9,0.0,1.0
2017-01-12,2.42,2.4713,2.4,2.4713,14410,24.2,24.713,24.0,24.713,1441,0.0,1.0
2017-01-13,2.61,2.8599,2.34,2.44,158649,26.1,28.599,23.4,24.4,15864.9,0.0,1.0
2017-01-17,2.59,2.6328,2.45,2.62,28031,25.9,26.328,24.5,26.2,2803.1,0.0,1.0
2017-01-18,2.55,2.58,2.4137,2.4137,25250,25.5,25.8,24.137,24.137,2525,0.0,1.0
2017-01-19,2.59,2.59,2.5176,2.59,9763,25.9,25.9,25.176,25.9,976.3,0.0,1.0
2017-01-20,2.5,2.57,2.43,2.57,16034,25.0,25.7,24.3,25.7,1603.4,0.0,1.0
2017-01-23,2.51,2.63,2.42,2.54,50537,25.1,26.3,24.2,25.4,5053.7,0.0,1.0
2017-01-24,2.54,2.5499,2.4584,2.485,24370,25.4,25.499,24.584,24.85,2437,0.0,1.0
2017-01-25,2.63,2.71,2.54,2.54,34602,26.3,27.1,25.4,25.4,3460.2,0.0,1.0
2017-01-26,2.6,2.68,2.6,2.65,11530,26.0,26.8,26.0,26.5,1153,0.0,1.0
2017-01-27,2.61,2.7,2.4135,2.65,21812,26.1,27.0,24.135,26.5,2181.2,0.0,1.0
2017-01-30,2.54,2.65,2.501,2.65,16018,25.4,26.5,25.01,26.5,1601.8,0.0,1.0
2017-01-31,2.51,2.5899,2.51,2.52,12566,25.1,25.899,25.1,25.2,1256.6,0.0,1.0
2017-02-01,2.49,2.53,2.43,2.5,6750,24.9,25.3,24.3,25.0,675,0.0,1.0
2017-02-02,2.41,2.5,2.41,2.47,11457,24.1,25.0,24.1,24.7,1145.7,0.0,1.0
2017-02-03,2.49,2.49,2.42,2.46,12769,24.9,24.9,24.2,24.6,1276.9,0.0,1.0
2017-02-06,2.52,2.5684,2.4625,2.5,9516,25.2,25.684,24.625,25.0,951.6,0.0,1.0
2017-02-07,2.29,2.573,2.1,2.49,120417,22.9,25.73,21.0,24.9,12041.7,0.0,1.0
2017-02-08,2.19,2.4168,2.16,2.21,41589,21.9,24.168,21.6,22.1,4158.9,0.0,1.0
2017-02-09,2.22,2.2724,2.179,2.19,19869,22.2,22.724,21.79,21.9,1986.9,0.0,1.0
2017-02-10,2.27,2.27,2.23,2.23,11201,22.7,22.7,22.3,22.3,1120.1,0.0,1.0
2017-02-13,2.28,2.36,2.28,2.3585,16023,22.8,23.6,22.8,23.585,1602.3,0.0,1.0
2017-02-14,2.265,2.3377,2.2447,2.25,4444,22.65,23.377,22.447,22.5,444.4,0.0,1.0
2017-02-15,2.29,2.31,2.2727,2.31,14675,22.9,23.1,22.727,23.1,1467.5,0.0,1.0
2017-02-16,2.31,2.3224,2.3,2.3,6146,23.1,23.224,23.0,23.0,614.6,0.0,1.0
2017-02-17,2.31,2.31,2.27,2.2701,3585,23.1,23.1,22.7,22.701,358.5,0.0,1.0
2017-02-21,2.28,2.32,2.25,2.3,13203,22.8,23.2,22.5,23.0,1320.3,0.0,1.0
2017-02-22,2.24,2.32,2.24,2.3,13354,22.4,23.2,22.4,23.0,1335.4,0.0,1.0
2017-02-23,2.195,2.2867,2.16,2.21,30811,21.95,22.867,21.6,22.1,3081.1,0.0,1.0
2017-02-24,2.1707,2.2692,2.15,2.16,4758,21.707,22.692,21.5,21.6,475.8,0.0,1.0
2017-02-27,2.2,2.236,2.1543,2.19,10379,22.0,22.36,21.543,21.9,1037.9,0.0,1.0
2017-02-28,2.1899,2.2539,2.17,2.2,9188,21.899,22.539,21.7,22.0,918.8,0.0,1.0
2017-03-01,2.14,2.2,2.14,2.1957,12573,21.4,22.0,21.4,21.957,1257.3,0.0,1.0
2017-03-02,2.16,2.18,2.1,2.12,14381,21.6,21.8,21.0,21.2,1438.1,0.0,1.0
2017-03-03,2.12,2.1427,2.07,2.073,11304,21.2,21.427,20.7,20.73,1130.4,0.0,1.0
2017-03-06,2.12,2.18,2.04,2.09,5278,21.2,21.8,20.4,20.9,527.8,0.0,1.0
2017-03-07,2.07,2.1,2.055,2.07,22832,20.7,21.0,20.55,20.7,2283.2,0.0,1.0
2017-03-08,2.13,2.17,2.06,2.06,30043,21.3,21.7,20.6,20.6,3004.3,0.0,1.0
2017-03-09,2.2,2.2,2.1124,2.1124,21695,22.0,22.0,21.124,21.124,2169.5,0.0,1.0
2017-03-10,2.25,2.2855,2.21,2.21,19643,22.5,22.855,22.1,22.1,1964.3,0.0,1.0
2017-03-13,2.3572,2.38,2.2401,2.2753,45050,23.572,23.8,22.401,22.753,4505,0.0,1.0
2017-03-14,2.32,2.383,2.31,2.38,16867,23.2,23.83,23.1,23.8,1686.7,0.0,1.0
2017-03-15,2.34,2.3756,2.27,2.31,22764,23.4,23.756,22.7,23.1,2276.4,0.0,1.0
2017-03-16,2.27,2.3584,2.21,2.31,10131,22.7,23.584,22.1,23.1,1013.1,0.0,1.0
2017-03-17,2.27,2.3,2.174,2.1924,10612,22.7,23.0,21.74,21.924,1061.2,0.0,1.0
2017-03-20,2.25,2.31,2.1575,2.28,12980,22.5,23.1,21.575,22.8,1298,0.0,1.0
2017-03-21,2.19,2.32,2.1843,2.22,17286,21.9,23.2,21.843,22.2,1728.6,0.0,1.0
2017-03-22,2.24,2.24,2.1,2.2086,17741,22.4,22.4,21.0,22.086,1774.1,0.0,1.0
2017-03-23,2.24,2.29,2.12,2.26,23369,22.4,22.9,21.2,22.6,2336.9,0.0,1.0
2017-03-24,2.27,2.28,2.17,2.2,10302,22.7,22.8,21.7,22.0,1030.2,0.0,1.0
2017-03-27,2.285,2.3,2.2244,2.26,6881,22.85,23.0,22.244,22.6,688.1,0.0,1.0
2017-03-28,2.4899,2.54,2.2671,2.32,56843,24.899,25.4,22.671,23.2,5684.3,0.0,1.0
2017-03-29,2.48,2.52,2.4,2.52,26364,24.8,25.2,24.0,25.2,2636.4,0.0,1.0
2017-03-30,3.4,4.58,2.75,2.95,119533,34.0,45.8,27.5,29.5,11953.3,0.0,1.0
2017-03-31,3.13,3.31,2.92,3.25,718151,31.3,33.1,29.2,32.5,71815.1,0.0,1.0
2017-04-03,3.54,4.1,3.1025,3.11,2384130,35.4,41.0,31.025,31.1,238413,0.0,1.0
2017-04-04,3.2,3.49,3.15,3.49,293542,32.0,34.9,31.5,34.9,29354.2,0.0,1.0
2017-04-05,3.1,3.31,3.04,3.19,134556,31.0,33.1,30.4,31.9,13455.6,0.0,1.0
2017-04-06,2.95,3.2433,2.8,3.11,92450,29.5,32.433,28.0,31.1,9245,0.0,1.0
2017-04-07,2.99,3.0,2.8,2.85,76623,29.9,30.0,28.0,28.5,7662.3,0.0,1.0
2017-04-10,3.03,3.1132,2.979,3.0,79815,30.3,31.132,29.79,30.0,7981.5,0.0,1.0
2017-04-11,2.91,3.08,2.82,3.05,87619,29.1,30.8,28.2,30.5,8761.9,0.0,1.0
2017-04-12,2.86,3.06,2.67,2.73,57340,28.6,30.6,26.7,27.3,5734,0.0,1.0
2017-04-13,2.81,3.05,2.79,2.81,30985,28.1,30.5,27.9,28.1,3098.5,0.0,1.0
2017-04-17,2.83,2.87,2.79,2.79,32794,28.3,28.7,27.9,27.9,3279.4,0.0,1.0
2017-04-18,2.88,2.97,2.77,2.78,17860,28.8,29.7,27.7,27.8,1786,0.0,1.0
2017-04-19,2.88,2.96,2.82,2.85,12605,28.8,29.6,28.2,28.5,1260.5,0.0,1.0
2017-04-20,2.83,2.9,2.8,2.9,11238,28.3,29.0,28.0,29.0,1123.8,0.0,1.0
2017-04-21,2.93,2.95,2.75,2.84,65252,29.3,29.5,27.5,28.4,6525.2,0.0,1.0
2017-04-24,2.8361,2.97,2.77,2.96,56768,28.361,29.7,27.7,29.6,5676.8,0.0,1.0
2017-04-25,2.89,2.93,2.8,2.8,52217,28.9,29.3,28.0,28.0,5221.7,0.0,1.0
2017-04-26,2.89,2.891,2.85,2.85,16621,28.9,28.91,28.5,28.5,1662.1,0.0,1.0
2017-04-27,3.02,3.02,2.87,2.89,163605,30.2,30.2,28.7,28.9,16360.5,0.0,1.0
2017-04-28,3.18,3.68,3.04,3.56,3705210,31.8,36.8,30.4,35.6,370521,0.0,1.0
2017-05-01,2.82,3.149,2.75,3.1,235415,28.2,31.49,27.5,31.0,23541.5,0.0,1.0
2017-05-02,2.64,2.8,2.58,2.8,99577,26.4,28.0,25.8,28.0,9957.7,0.0,1.0
2017-05-03,2.45,2.63,2.39,2.63,104475,24.5,26.3,23.9,26.3,10447.5,0.0,1.0
2017-05-04,2.45,2.6819,2.39,2.52,61610,24.5,26.819,23.9,25.2,6161,0.0,1.0
2017-05-05,2.46,2.49,2.35,2.49,58490,24.6,24.9,23.5,24.9,5849,0.0,1.0
2017-05-08,2.39,2.45,2.33,2.45,60401,23.9,24.5,23.3,24.5,6040.1,0.0,1.0
2017-05-09,2.38,2.5,2.31,2.3865,37717,23.8,25.0,23.1,23.865,3771.7,0.0,1.0
2017-05-10,2.39,2.45,2.35,2.35,36091,23.9,24.5,23.5,23.5,3609.1,0.0,1.0
2017-05-11,2.29,2.3828,2.27,2.36,64736,22.9,23.828,22.7,23.6,6473.6,0.0,1.0
2017-05-12,2.22,2.2856,2.19,2.26,31368,22.2,22.856,21.9,22.6,3136.8,0.0,1.0
2017-05-15,2.37,2.399,2.26,2.26,54344,23.7,23.99,22.6,22.6,5434.4,0.0,1.0
2017-05-16,2.28,2.44,2.26,2.43,64585,22.8,24.4,22.6,24.3,6458.5,0.0,1.0
2017-05-17,2.26,2.37,2.25,2.28,25352,22.6,23.7,22.5,22.8,2535.2,0.0,1.0
2017-05-18,2.25,2.3156,2.2,2.22,19684,22.5,23.156,22.0,22.2,1968.4,0.0,1.0
2017-05-19,2.24,2.399,2.19,2.399,24273,22.4,23.99,21.9,23.99,2427.3,0.0,1.0
2017-05-22,2.2855,2.3589,2.23,2.27,7749,22.855,23.589,22.3,22.7,774.9,0.0,1.0
2017-05-23,2.26,2.32,2.25,2.32,5500,22.6,23.2,22.5,23.2,550,0.0,1.0
2017-05-24,2.25,2.2887,2.211,2.22,36586,22.5,22.887,22.11,22.2,3658.6,0.0,1.0
2017-05-25,2.13,2.27,2.1,2.26,32844,21.3,22.7,21.0,22.6,3284.4,0.0,1.0
2017-05-26,2.11,2.14,2.11,2.13,14099,21.1,21.4,21.1,21.3,1409.9,0.0,1.0
2017-05-30,2.14,2.15,2.11,2.11,13987,21.4,21.5,21.1,21.1,1398.7,0.0,1.0
2017-05-31,2.1,2.2,2.1,2.2,6050,21.0,22.0,21.0,22.0,605,0.0,1.0
2017-06-01,2.118,2.1263,2.061,2.12,10946,21.18,21.263,20.61,21.2,1094.6,0.0,1.0
2017-06-02,2.15,2.15,2.09,2.1,9796,21.5,21.5,20.9,21.0,979.6,0.0,1.0
2017-06-05,2.119,2.22,2.07,2.2,32396,21.19,22.2,20.7,22.0,3239.6,0.0,1.0
2017-06-06,2.17,2.18,2.0601,2.13,23354,21.7,21.8,20.601,21.3,2335.4,0.0,1.0
2017-06-07,2.15,2.223,2.15,2.16,8073,21.5,22.23,21.5,21.6,807.3,0.0,1.0
2017-06-08,2.13,2.19,2.13,2.15,10058,21.3,21.9,21.3,21.5,1005.8,0.0,1.0
2017-06-09,2.16,2.18,2.13,2.1465,21258,21.6,21.8,21.3,21.465,2125.8,0.0,1.0
2017-06-12,2.0501,2.19,2.05,2.17,18054,20.501,21.9,20.5,21.7,1805.4,0.0,1.0
2017-06-13,2.08,2.1208,2.04,2.04,15658,20.8,21.208,20.4,20.4,1565.8,0.0,1.0
2017-06-14,2.1063,2.13,2.0641,2.0914,10735,21.063,21.3,20.641,20.914,1073.5,0.0,1.0
2017-06-15,2.0901,2.11,2.0514,2.07,6528,20.901,21.1,20.514,20.7,652.8,0.0,1.0
2017-06-16,2.1099,2.12,2.0641,2.0641,11726,21.099,21.2,20.641,20.641,1172.6,0.0,1.0
2017-06-19,2.159,2.19,2.0873,2.09,22142,21.59,21.9,20.873,20.9,2214.2,0.0,1.0
2017-06-20,2.38,2.49,2.13,2.13,243919,23.8,24.9,21.3,21.3,24391.9,0.0,1.0
2017-06-21,2.44,2.45,2.33,2.37,60017,24.4,24.5,23.3,23.7,6001.7,0.0,1.0
2017-06-22,2.4,2.499,2.3,2.36,168654,24.0,24.99,23.0,23.6,16865.4,0.0,1.0
2017-06-23,2.34,2.4126,2.25,2.4126,47556,23.4,24.126,22.5,24.126,4755.6,0.0,1.0
2017-06-26,2.3255,2.3899,2.25,2.35,38661,23.255,23.899,22.5,23.5,3866.1,0.0,1.0
2017-06-27,2.36,2.38,2.22,2.33,85442,23.6,23.8,22.2,23.3,8544.2,0.0,1.0
2017-06-28,2.5,2.5,2.3,2.322,90623,25.0,25.0,23.0,23.22,9062.3,0.0,1.0
2017-06-29,2.32,2.5463,2.3,2.5,37824,23.2,25.463,23.0,25.0,3782.4,0.0,1.0
2017-06-30,2.29,2.415,2.26,2.31,21299,22.9,24.15,22.6,23.1,2129.9,0.0,1.0
2017-07-03,2.89,3.13,2.32,2.32,2378300,28.9,31.3,23.2,23.2,237830,0.0,1.0
2017-07-05,2.97,3.24,2.77,3.1,1174288,29.7,32.4,27.7,31.0,117428.8,0.0,1.0
2017-07-06,2.92,2.98,2.82,2.97,168838,29.2,29.8,28.2,29.7,16883.8,0.0,1.0
2017-07-07,2.56,2.96,2.56,2.84,103585,25.6,29.6,25.6,28.4,10358.5,0.0,1.0
2017-07-10,2.7,2.75,2.595,2.68,66606,27.0,27.5,25.95,26.8,6660.6,0.0,1.0
2017-07-11,2.72,2.95,2.66,2.75,36219,27.2,29.5,26.6,27.5,3621.9,0.0,1.0
2017-07-12,2.73,2.8315,2.7,2.71,19394,27.3,28.315,27.0,27.1,1939.4,0.0,1.0
2017-07-13,2.73,2.78,2.72,2.73,23823,27.3,27.8,27.2,27.3,2382.3,0.0,1.0
2017-07-14,2.79,2.81,2.768,2.79,18771,27.9,28.1,27.68,27.9,1877.1,0.0,1.0
2017-07-17,2.64,2.8,2.64,2.8,33705,26.4,28.0,26.4,28.0,3370.5,0.0,1.0
2017-07-18,2.85,2.9346,2.75,2.93,120545,28.5,29.346,27.5,29.3,12054.5,0.0,1.0
2017-07-19,2.75,2.87,2.7067,2.87,37141,27.5,28.7,27.067,28.7,3714.1,0.0,1.0
2017-07-20,2.79,2.83,2.73,2.77,8469,27.9,28.3,27.3,27.7,846.9,0.0,1.0
2017-07-21,2.74,2.9,2.7338,2.7392,19623,27.4,29.0,27.338,27.392,1962.3,0.0,1.0
2017-07-24,2.81,2.868,2.74,2.74,23656,28.1,28.68,27.4,27.4,2365.6,0.0,1.0
2017-07-25,2.86,2.89,2.81,2.87,28609,28.6,28.9,28.1,28.7,2860.9,0.0,1.0
2017-07-26,2.87,2.89,2.8,2.89,24165,28.7,28.9,28.0,28.9,2416.5,0.0,1.0
2017-07-27,2.7352,2.88,2.73,2.84,17691,27.352,28.8,27.3,28.4,1769.1,0.0,1.0
2017-07-28,2.75,2.8269,2.7214,2.75,16575,27.5,28.269,27.214,27.5,1657.5,0.0,1.0
2017-07-31,2.8,2.827,2.782,2.79,9374,28.0,28.27,27.82,27.9,937.4,0.0,1.0
2017-08-01,2.8,2.86,2.76,2.77,23239,28.0,28.6,27.6,27.7,2323.9,0.0,1.0
2017-08-02,2.7,2.8,2.67,2.78,52049,27.0,28.0,26.7,27.8,5204.9,0.0,1.0
2017-08-03,2.71,2.84,2.64,2.64,24458,27.1,28.4,26.4,26.4,2445.8,0.0,1.0
2017-08-04,2.7,2.72,2.66,2.68,10683,27.0,27.2,26.6,26.8,1068.3,0.0,1.0
2017-08-07,2.7,2.85,2.69,2.73,22151,27.0,28.5,26.9,27.3,2215.1,0.0,1.0
2017-08-08,2.76,2.8049,2.65,2.7,16780,27.6,28.049,26.5,27.0,1678,0.0,1.0
2017-08-09,2.69,2.7363,2.644,2.7117,15402,26.9,27.363,26.44,27.117,1540.2,0.0,1.0
2017-08-10,2.7,2.729,2.5148,2.68,29250,27.0,27.29,25.148,26.8,2925,0.0,1.0
2017-08-11,2.57,2.7,2.51,2.7,45782,25.7,27.0,25.1,27.0,4578.2,0.0,1.0
2017-08-14,2.65,2.7,2.55,2.57,19071,26.5,27.0,25.5,25.7,1907.1,0.0,1.0
2017-08-15,2.41,2.7,2.311,2.689,77299,24.1,27.0,23.11,26.89,7729.9,0.0,1.0
2017-08-16,2.46,2.57,2.34,2.51,26241,24.6,25.7,23.4,25.1,2624.1,0.0,1.0
2017-08-17,2.49,2.53,2.4001,2.46,7097,24.9,25.3,24.001,24.6,709.7,0.0,1.0
2017-08-18,2.56,2.56,2.3634,2.41,19425,25.6,25.6,23.634,24.1,1942.5,0.0,1.0
2017-08-21,2.6,2.65,2.3675,2.65,55704,26.0,26.5,23.675,26.5,5570.4,0.0,1.0
2017-08-22,2.61,2.65,2.39,2.56,46871,26.1,26.5,23.9,25.6,4687.1,0.0,1.0
2017-08-23,2.63,2.64,2.47,2.62,12154,26.3,26.4,24.7,26.2,1215.4,0.0,1.0
2017-08-24,2.652,2.689,2.54,2.57,18390,26.52,26.89,25.4,25.7,1839,0.0,1.0
2017-08-25,2.5,2.7,2.5,2.62,5880,25.0,27.0,25.0,26.2,588,0.0,1.0
2017-08-28,2.57,2.659,2.5,2.54,14892,25.7,26.59,25.0,25.4,1489.2,0.0,1.0
2017-08-29,2.64,2.68,2.45,2.45,32442,26.4,26.8,24.5,24.5,3244.2,0.0,1.0
2017-08-30,2.69,2.7,2.53,2.66,9079,26.9,27.0,25.3,26.6,907.9,0.0,1.0
2017-08-31,2.67,2.735,2.67,2.7,9329,26.7,27.35,26.7,27.0,932.9,0.0,1.0
2017-09-01,2.76,2.76,2.67,2.76,26148,27.6,27.6,26.7,27.6,2614.8,0.0,1.0
2017-09-05,2.75,2.8,2.634,2.76,27560,27.5,28.0,26.34,27.6,2756,0.0,1.0
2017-09-06,2.55,2.8,2.41,2.7803,39134,25.5,28.0,24.1,27.803,3913.4,0.0,1.0
2017-09-07,2.63,2.67,2.55,2.55,8456,26.3,26.7,25.5,25.5,845.6,0.0,1.0
2017-09-08,2.61,2.74,2.501,2.7266,32180,26.1,27.4,25.01,27.266,3218,0.0,1.0
2017-09-11,2.65,2.71,2.59,2.59,17314,26.5,27.1,25.9,25.9,1731.4,0.0,1.0
2017-09-12,2.75,2.81,2.65,2.68,30895,27.5,28.1,26.5,26.8,3089.5,0.0,1.0
2017-09-13,2.8,2.813,2.61,2.78,41388,28.0,28.13,26.1,27.8,4138.8,0.0,1.0
2017-09-14,2.74,2.8254,2.6864,2.73,13914,27.4,28.254,26.864,27.3,1391.4,0.0,1.0
2017-09-15,2.7465,2.8253,2.7165,2.72,17413,27.465,28.253,27.165,27.2,1741.3,0.0,1.0
2017-09-18,2.9,2.9489,2.76,2.88,20423,29.0,29.489,27.6,28.8,2042.3,0.0,1.0
2017-09-19,2.76,2.95,2.76,2.95,21741,27.6,29.5,27.6,29.5,2174.1,0.0,1.0
2017-09-20,2.85,2.9,2.75,2.75,22271,28.5,29.0,27.5,27.5,2227.1,0.0,1.0
2017-09-21,2.843,2.9,2.77,2.86,8440,28.43,29.0,27.7,28.6,844,0.0,1.0
2017-09-22,2.822,2.87,2.5914,2.85,13113,28.22,28.7,25.914,28.5,1311.3,0.0,1.0
2017-09-25,2.81,2.89,2.7265,2.77,14980,28.1,28.9,27.265,27.7,1498,0.0,1.0
2017-09-26,2.83,2.8635,2.748,2.77,11298,28.3,28.635,27.48,27.7,1129.8,0.0,1.0
2017-09-27,2.8256,2.83,2.65,2.8289,21972,28.256,28.3,26.5,28.289,2197.2,0.0,1.0
2017-09-28,2.69,2.82,2.68,2.82,10063,26.9,28.2,26.8,28.2,1006.3,0.0,1.0
2017-09-29,2.8,2.83,2.69,2.72,13588,28.0,28.3,26.9,27.2,1358.8,0.0,1.0
2017-10-02,2.7101,2.7996,2.6696,2.77,12531,27.101,27.996,26.696,27.7,1253.1,0.0,1.0
2017-10-03,2.75,2.77,2.67,2.67,26800,27.5,27.7,26.7,26.7,2680,0.0,1.0
2017-10-04,2.71,2.78,2.65,2.72,20200,27.1,27.8,26.5,27.2,2020,0.0,1.0
2017-10-05,2.74,2.75,2.61,2.75,8247,27.4,27.5,26.1,27.5,824.7,0.0,1.0
2017-10-06,2.67,2.7,2.56,2.685,20730,26.7,27.0,25.6,26.85,2073,0.0,1.0
2017-10-09,2.66,2.7199,2.6376,2.6376,5182,26.6,27.199,26.376,26.376,518.2,0.0,1.0
2017-10-10,2.62,2.75,2.62,2.63,10672,26.2,27.5,26.2,26.3,1067.2,0.0,1.0
2017-10-11,2.68,2.72,2.5161,2.62,14941,26.8,27.2,25.161,26.2,1494.1,0.0,1.0
2017-10-12,2.72,2.73,2.6605,2.7212,8624,27.2,27.3,26.605,27.212,862.4,0.0,1.0
2017-10-13,2.63,2.7,2.61,2.7,7662,26.3,27.0,26.1,27.0,766.2,0.0,1.0
2017-10-16,2.61,2.72,2.52,2.62,21524,26.1,27.2,25.2,26.2,2152.4,0.0,1.0
2017-10-17,2.67,2.67,2.56,2.61,12483,26.7,26.7,25.6,26.1,1248.3,0.0,1.0
2017-10-18,2.61,2.6744,2.5561,2.64,15577,26.1,26.744,25.561,26.4,1557.7,0.0,1.0
2017-10-19,3.25,3.6,2.55,2.56,1061606,32.5,36.0,25.5,25.6,106160.6,0.0,1.0
2017-10-20,3.44,3.555,3.11,3.25,555616,34.4,35.55,31.1,32.5,55561.6,0.0,1.0
2017-10-23,3.5,3.79,3.371,3.53,183811,35.0,37.9,33.71,35.3,18381.1,0.0,1.0
2017-10-24,3.33,3.55,3.25,3.55,108792,33.3,35.5,32.5,35.5,10879.2,0.0,1.0
2017-10-25,3.0,3.36,3.0,3.36,131679,30.0,33.6,30.0,33.6,13167.9,0.0,1.0
2017-10-26,3.15,3.2172,3.0,3.2,32686,31.5,32.172,30.0,32.0,3268.6,0.0,1.0
2017-10-27,3.23,3.3,3.13,3.13,36604,32.3,33.0,31.3,31.3,3660.4,0.0,1.0
2017-10-30,3.14,3.34,3.03,3.34,29640,31.4,33.4,30.3,33.4,2964,0.0,1.0
2017-10-31,3.06,3.16,3.02,3.149,41819,30.6,31.6,30.2,31.49,4181.9,0.0,1.0
2017-11-01,3.15,3.19,3.01,3.1,61138,31.5,31.9,30.1,31.0,6113.8,0.0,1.0
2017-11-02,3.26,3.47,3.15,3.16,77966,32.6,34.7,31.5,31.6,7796.6,0.0,1.0
2017-11-03,3.35,3.38,3.2765,3.31,37873,33.5,33.8,32.765,33.1,3787.3,0.0,1.0
2017-11-06,3.44,3.45,3.35,3.39,23981,34.4,34.5,33.5,33.9,2398.1,0.0,1.0
2017-11-07,3.27,3.45,3.25,3.45,40866,32.7,34.5,32.5,34.5,4086.6,0.0,1.0
2017-11-08,3.23,3.29,3.18,3.29,20874,32.3,32.9,31.8,32.9,2087.4,0.0,1.0
2017-11-09,3.2,3.2983,3.1775,3.19,25799,32.0,32.983,31.775,31.9,2579.9,0.0,1.0
2017-11-10,3.24,3.33,3.2316,3.2875,30135,32.4,33.3,32.316,32.875,3013.5,0.0,1.0
2017-11-13,3.2,3.29,3.17,3.29,19904,32.0,32.9,31.7,32.9,1990.4,0.0,1.0
2017-11-14,3.21,3.26,3.19,3.23,16845,32.1,32.6,31.9,32.3,1684.5,0.0,1.0
2017-11-15,3.25,3.35,3.18,3.18,12292,32.5,33.5,31.8,31.8,1229.2,0.0,1.0
2017-11-16,3.45,3.72,3.1348,3.34,280576,34.5,37.2,31.348,33.4,28057.6,0.0,1.0
2017-11-17,3.39,3.5,3.291,3.45,56602,33.9,35.0,32.91,34.5,5660.2,0.0,1.0
2017-11-20,3.46,3.59,3.42,3.45,25749,34.6,35.9,34.2,34.5,2574.9,0.0,1.0
2017-11-21,3.42,3.46,3.3865,3.46,12049,34.2,34.6,33.865,34.6,1204.9,0.0,1.0
2017-11-22,3.19,3.4225,3.1623,3.38,27363,31.9,34.225,31.623,33.8,2736.3,0.0,1.0
2017-11-24,3.24,3.3,3.21,3.29,10741,32.4,33.0,32.1,32.9,1074.1,0.0,1.0
2017-11-27,3.274,3.29,3.145,3.22,43546,32.74,32.9,31.45,32.2,4354.6,0.0,1.0
2017-11-28,3.23,3.45,3.1246,3.3,59001,32.3,34.5,31.246,33.0,5900.1,0.0,1.0
2017-11-29,3.13,3.31,3.11,3.2,30755,31.3,33.1,31.1,32.0,3075.5,0.0,1.0
2017-11-30,3.27,3.35,3.11,3.11,20304,32.7,33.5,31.1,31.1,2030.4,0.0,1.0
2017-12-01,3.18,3.32,3.14,3.23,22797,31.8,33.2,31.4,32.3,2279.7,0.0,1.0
2017-12-04,3.15,3.2634,3.1,3.21,20284,31.5,32.634,31.0,32.1,2028.4,0.0,1.0
2017-12-05,3.16,3.18,3.121,3.18,19556,31.6,31.8,31.21,31.8,1955.6,0.0,1.0
2017-12-06,3.11,3.16,3.08,3.12,18179,31.1,31.6,30.8,31.2,1817.9,0.0,1.0
2017-12-07,3.08,3.12,3.01,3.09,30848,30.8,31.2,30.1,30.9,3084.8,0.0,1.0
2017-12-08,3.35,3.49,3.16,3.16,99387,33.5,34.9,31.6,31.6,9938.7,0.0,1.0
2017-12-11,3.39,3.44,3.29,3.44,31605,33.9,34.4,32.9,34.4,3160.5,0.0,1.0
2017-12-12,3.17,3.43,3.12,3.35,28120,31.7,34.3,31.2,33.5,2812,0.0,1.0
2017-12-13,3.19,3.31,3.15,3.15,15237,31.9,33.1,31.5,31.5,1523.7,0.0,1.0
2017-12-14,3.19,3.27,3.15,3.24,16163,31.9,32.7,31.5,32.4,1616.3,0.0,1.0
2017-12-15,3.3,3.38,3.21,3.23,39108,33.0,33.8,32.1,32.3,3910.8,0.0,1.0
2017-12-18,3.6,3.79,3.23,3.27,241091,36.0,37.9,32.3,32.7,24109.1,0.0,1.0
2017-12-19,3.53,3.6,3.44,3.44,51321,35.3,36.0,34.4,34.4,5132.1,0.0,1.0
2017-12-20,3.23,3.57,3.12,3.56,108717,32.3,35.7,31.2,35.6,10871.7,0.0,1.0
2017-12-21,3.22,3.3,3.15,3.23,31683,32.2,33.0,31.5,32.3,3168.3,0.0,1.0
2017-12-22,3.25,3.31,3.15,3.23,15695,32.5,33.1,31.5,32.3,1569.5,0.0,1.0
2017-12-26,3.2,3.28,3.16,3.19,14635,32.0,32.8,31.6,31.9,1463.5,0.0,1.0
2017-12-27,3.24,3.25,3.19,3.19,7043,32.4,32.5,31.9,31.9,704.3,0.0,1.0
2017-12-28,3.16,3.24,3.15,3.2,26540,31.6,32.4,31.5,32.0,2654,0.0,1.0
2017-12-29,3.12,3.2,3.11,3.15,41717,31.2,32.0,31.1,31.5,4171.7,0.0,1.0
2018-01-02,3.25,3.25,3.12,3.12,8928,32.5,32.5,31.2,31.2,892.8,0.0,1.0
2018-01-03,3.22,3.25,3.19,3.2,9450,32.2,32.5,31.9,32.0,945,0.0,1.0
2018-01-04,3.17,3.2,3.14,3.18,15218,31.7,32.0,31.4,31.8,1521.8,0.0,1.0
2018-01-05,3.25,3.28,3.15,3.15,20377,32.5,32.8,31.5,31.5,2037.7,0.0,1.0
2018-01-08,3.12,3.25,3.05,3.25,43268,31.2,32.5,30.5,32.5,4326.8,0.0,1.0
2018-01-09,2.89,3.06,2.86,3.04,102442,28.9,30.6,28.6,30.4,10244.2,0.0,1.0
2018-01-10,2.87,2.98,2.82,2.82,39475,28.7,29.8,28.2,28.2,3947.5,0.0,1.0
2018-01-11,3.02,3.09,2.86,2.87,76595,30.2,30.9,28.6,28.7,7659.5,0.0,1.0
2018-01-12,2.98,3.06,2.94,3.06,20285,29.8,30.6,29.4,30.6,2028.5,0.0,1.0
2018-01-16,2.88,3.1,2.86,2.96,28984,28.8,31.0,28.6,29.6,2898.4,0.0,1.0
2018-01-17,2.89,3.0,2.86,2.86,67509,28.9,30.0,28.6,28.6,6750.9,0.0,1.0
2018-01-18,2.86,2.96,2.82,2.96,19931,28.6,29.6,28.2,29.6,1993.1,0.0,1.0
2018-01-19,2.89,2.93,2.79,2.93,42736,28.9,29.3,27.9,29.3,4273.6,0.0,1.0
2018-01-22,2.89,3.03,2.85,2.92,130804,28.9,30.3,28.5,29.2,13080.4,0.0,1.0
2018-01-23,2.78,2.94,2.77,2.94,72453,27.8,29.4,27.7,29.4,7245.3,0.0,1.0
2018-01-24,2.77,2.88,2.69,2.88,64233,27.7,28.8,26.9,28.8,6423.3,0.0,1.0
2018-01-25,2.85,2.9,2.7,2.72,163728,28.5,29.0,27.0,27.2,16372.8,0.0,1.0
2018-01-26,2.78,2.85,2.76,2.85,29530,27.8,28.5,27.6,28.5,2953,0.0,1.0
2018-01-29,2.77,2.81,2.72,2.73,36582,27.7,28.1,27.2,27.3,3658.2,0.0,1.0
2018-01-30,2.72,2.77,2.65,2.75,26888,27.2,27.7,26.5,27.5,2688.8,0.0,1.0
2018-01-31,2.6,2.7,2.58,2.7,27233,26.0,27.0,25.8,27.0,2723.3,0.0,1.0
2018-02-01,2.61,2.7,2.6,2.65,9158,26.1,27.0,26.0,26.5,915.8,0.0,1.0
2018-02-02,2.67,2.68,2.6,2.6,32740,26.7,26.8,26.0,26.0,3274,0.0,1.0
2018-02-05,2.55,2.68,2.5,2.6,40077,25.5,26.8,25.0,26.0,4007.7,0.0,1.0
2018-02-06,2.49,2.57,2.4,2.5,34416,24.9,25.7,24.0,25.0,3441.6,0.0,1.0
2018-02-07,2.67,2.74,2.46,2.5,24608,26.7,27.4,24.6,25.0,2460.8,0.0,1.0
2018-02-08,2.55,2.72,2.52,2.72,14510,25.5,27.2,25.2,27.2,1451,0.0,1.0
2018-02-09,2.53,2.75,2.51,2.62,14614,25.3,27.5,25.1,26.2,1461.4,0.0,1.0
2018-02-12,2.7,2.7,2.57,2.6,8696,27.0,27.0,25.7,26.0,869.6,0.0,1.0
2018-02-13,2.73,2.74,2.66,2.74,8069,27.3,27.4,26.6,27.4,806.9,0.0,1.0
2018-02-14,2.75,2.8,2.73,2.77,16263,27.5,28.0,27.3,27.7,1626.3,0.0,1.0
2018-02-15,2.89,3.0,2.7,2.9,34476,28.9,30.0,27.0,29.0,3447.6,0.0,1.0
2018-02-16,2.88,3.01,2.85,2.9,14508,28.8,30.1,28.5,29.0,1450.8,0.0,1.0
2018-02-20,2.81,2.89,2.8,2.89,7822,28.1,28.9,28.0,28.9,782.2,0.0,1.0
2018-02-21,2.8,2.83,2.67,2.8,4295,28.0,28.3,26.7,28.0,429.5,0.0,1.0
2018-02-22,2.75,2.77,2.69,2.7,7352,27.5,27.7,26.9,27.0,735.2,0.0,1.0
2018-02-23,2.69,2.79,2.68,2.72,11018,26.9,27.9,26.8,27.2,1101.8,0.0,1.0
2018-02-26,2.78,2.78,2.67,2.73,6417,27.8,27.8,26.7,27.3,641.7,0.0,1.0
2018-02-27,2.63,2.76,2.59,2.76,9478,26.3,27.6,25.9,27.6,947.8,0.0,1.0
2018-02-28,2.67,2.69,2.59,2.69,7136,26.7,26.9,25.9,26.9,713.6,0.0,1.0
2018-03-01,2.65,2.66,2.55,2.55,8216,26.5,26.6,25.5,25.5,821.6,0.0,1.0
2018-03-02,2.69,2.69,2.58,2.6,4304,26.9,26.9,25.8,26.0,430.4,0.0,1.0
2018-03-05,2.63,2.69,2.58,2.69,6050,26.3,26.9,25.8,26.9,605,0.0,1.0
2018-03-06,2.64,2.67,2.61,2.62,5193,26.4,26.7,26.1,26.2,519.3,0.0,1.0
2018-03-07,2.57,2.64,2.56,2.56,13599,25.7,26.4,25.6,25.6,1359.9,0.0,1.0
2018-03-08,2.58,2.58,2.5,2.57,14249,25.8,25.8,25.0,25.7,1424.9,0.0,1.0
2018-03-09,2.58,2.63,2.55,2.58,12337,25.8,26.3,25.5,25.8,1233.7,0.0,1.0
2018-03-12,2.64,2.67,2.58,2.58,8654,26.4,26.7,25.8,25.8,865.4,0.0,1.0
2018-03-13,2.65,2.66,2.61,2.65,4939,26.5,26.6,26.1,26.5,493.9,0.0,1.0
2018-03-14,2.58,2.72,2.58,2.64,18961,25.8,27.2,25.8,26.4,1896.1,0.0,1.0
2018-03-15,2.58,2.68,2.56,2.61,9965,25.8,26.8,25.6,26.1,996.5,0.0,1.0
2018-03-16,2.65,2.71,2.57,2.71,31111,26.5,27.1,25.7,27.1,3111.1,0.0,1.0
2018-03-19,2.16,2.63,2.15,2.61,69109,21.6,26.3,21.5,26.1,6910.9,0.0,1.0
2018-03-20,2.31,2.47,2.31,2.44,37878,23.1,24.7,23.1,24.4,3787.8,0.0,1.0
2018-03-21,2.25,2.34,2.2,2.2,37108,22.5,23.4,22.0,22.0,3710.8,0.0,1.0
2018-03-22,2.23,2.38,2.16,2.25,67378,22.3,23.8,21.6,22.5,6737.8,0.0,1.0
2018-03-23,1.95,2.16,1.95,2.0,96568,19.5,21.6,19.5,20.0,9656.8,0.0,1.0
2018-03-26,2.11,2.12,2.01,2.08,33919,21.1,21.2,20.1,20.8,3391.9,0.0,1.0
2018-03-27,2.05,2.14,2.01,2.14,29905,20.5,21.4,20.1,21.4,2990.5,0.0,1.0
2018-03-28,2.04,2.08,1.95,2.08,42104,20.4,20.8,19.5,20.8,4210.4,0.0,1.0
2018-03-29,2.13,2.18,2.01,2.04,36344,21.3,21.8,20.1,20.4,3634.4,0.0,1.0
2018-04-02,2.06,2.17,2.06,2.09,25202,20.6,21.7,20.6,20.9,2520.2,0.0,1.0
2018-04-03,2.06,2.1,1.95,2.07,20461,20.6,21.0,19.5,20.7,2046.1,0.0,1.0
2018-04-04,2.02,2.1,2.02,2.02,4364,20.2,21.0,20.2,20.2,436.4,0.0,1.0
2018-04-05,2.0,2.02,2.0,2.02,20019,20.0,20.2,20.0,20.2,2001.9,0.0,1.0
2018-04-06,1.99,2.06,1.97,1.97,41020,19.9,20.6,19.7,19.7,4102,0.0,1.0
2018-04-09,2.0,2.02,1.97,1.97,13306,20.0,20.2,19.7,19.7,1330.6,0.0,1.0
2018-04-10,1.98,2.02,1.98,2.02,9341,19.8,20.2,19.8,20.2,934.1,0.0,1.0
2018-04-11,1.97,1.98,1.96,1.98,8590,19.7,19.8,19.6,19.8,859,0.0,1.0
2018-04-12,1.93,2.0,1.92,1.97,23918,19.3,20.0,19.2,19.7,2391.8,0.0,1.0
2018-04-13,1.99,1.99,1.9,1.93,70026,19.9,19.9,19.0,19.3,7002.6,0.0,1.0
2018-04-16,1.91,1.99,1.9,1.99,34347,19.1,19.9,19.0,19.9,3434.7,0.0,1.0
2018-04-17,1.88,1.96,1.8,1.91,42178,18.8,19.6,18.0,19.1,4217.8,0.0,1.0
2018-04-18,1.8,1.87,1.75,1.87,49115,18.0,18.7,17.5,18.7,4911.5,0.0,1.0
2018-04-19,2.07,2.09,1.78,1.85,104956,20.7,20.9,17.8,18.5,10495.6,0.0,1.0
2018-04-20,2.08,2.15,1.99,2.04,22052,20.8,21.5,19.9,20.4,2205.2,0.0,1.0
2018-04-23,1.96,2.08,1.89,2.08,26056,19.6,20.8,18.9,20.8,2605.6,0.0,1.0
2018-04-24,1.99,2.09,1.93,1.99,11675,19.9,20.9,19.3,19.9,1167.5,0.0,1.0
2018-04-25,1.96,1.97,1.93,1.93,2849,19.6,19.7,19.3,19.3,284.9,0.0,1.0
2018-04-26,2.0,2.0,1.95,1.98,8087,20.0,20.0,19.5,19.8,808.7,0.0,1.0
2018-04-27,2.0,2.01,1.92,2.01,2831,20.0,20.1,19.2,20.1,283.1,0.0,1.0
2018-04-30,1.93,1.96,1.91,1.96,11621,19.3,19.6,19.1,19.6,1162.1,0.0,1.0
2018-05-01,1.9,1.92,1.9,1.91,9439,19.0,19.2,19.0,19.1,943.9,0.0,1.0
2018-05-02,1.93,1.93,1.91,1.91,8587,19.3,19.3,19.1,19.1,858.7,0.0,1.0
2018-05-03,1.9,1.94,1.9,1.91,10403,19.0,19.4,19.0,19.1,1040.3,0.0,1.0
2018-05-04,1.97,2.0,1.89,1.89,20450,19.7,20.0,18.9,18.9,2045,0.0,1.0
2018-05-07,2.03,2.04,1.98,2.01,10476,20.3,20.4,19.8,20.1,1047.6,0.0,1.0
2018-05-08,2.01,2.03,1.98,2.03,3592,20.1,20.3,19.8,20.3,359.2,0.0,1.0
2018-05-09,2.0,2.0,1.95,2.0,8778,20.0,20.0,19.5,20.0,877.8,0.0,1.0
2018-05-10,1.99,2.0,1.96,1.96,10971,19.9,20.0,19.6,19.6,1097.1,0.0,1.0
2018-05-11,1.95,1.98,1.95,1.96,2386,19.5,19.8,19.5,19.6,238.6,0.0,1.0
2018-05-14,1.96,2.03,1.94,1.94,10548,19.6,20.3,19.4,19.4,1054.8,0.0,1.0
2018-05-15,1.93,1.95,1.92,1.95,4872,19.3,19.5,19.2,19.5,487.2,0.0,1.0
2018-05-16,1.91,2.0,1.91,1.91,4358,19.1,20.0,19.1,19.1,435.8,0.0,1.0
2018-05-17,1.98,2.01,1.92,1.92,4509,19.8,20.1,19.2,19.2,450.9,0.0,1.0
2018-05-18,1.99,2.0,1.95,1.95,4915,19.9,20.0,19.5,19.5,491.5,0.0,1.0
2018-05-21,1.96,1.98,1.95,1.97,4108,19.6,19.8,19.5,19.7,410.8,0.0,1.0
2018-05-22,1.96,1.96,1.95,1.95,5208,19.6,19.6,19.5,19.5,520.8,0.0,1.0
2018-05-23,2.22,2.22,1.96,1.97,83162,22.2,22.2,19.6,19.7,8316.2,0.0,1.0
2018-05-24,2.13,2.43,1.995,2.2,162290,21.3,24.3,19.95,22.0,16229,0.0,1.0
2018-05-25,2.14,2.23,2.04,2.2,34994,21.4,22.3,20.4,22.0,3499.4,0.0,1.0
2018-05-29,2.12,2.18,2.1,2.18,16336,21.2,21.8,21.0,21.8,1633.6,0.0,1.0
2018-05-30,2.09,2.18,2.09,2.09,14578,20.9,21.8,20.9,20.9,1457.8,0.0,1.0
2018-05-31,2.07,2.15,2.05,2.15,5270,20.7,21.5,20.5,21.5,527,0.0,1.0
2018-06-01,2.07,2.09,2.05,2.05,7839,20.7,20.9,20.5,20.5,783.9,0.0,1.0
2018-06-04,2.09,2.11,2.07,2.1,8664,20.9,21.1,20.7,21.0,866.4,0.0,1.0
2018-06-05,2.09,2.1,2.07,2.1,7434,20.9,21.0,20.7,21.0,743.4,0.0,1.0
2018-06-06,2.13,2.29,2.07,2.07,68296,21.3,22.9,20.7,20.7,6829.6,0.0,1.0
2018-06-07,2.09,2.24,2.09,2.1,14684,20.9,22.4,20.9,21.0,1468.4,0.0,1.0
2018-06-08,1.96,2.09,1.91,2.09,130249,19.6,20.9,19.1,20.9,13024.9,0.0,1.0
2018-06-11,1.95,1.96,1.89,1.96,15250,19.5,19.6,18.9,19.6,1525,0.0,1.0
2018-06-12,1.93,1.98,1.91,1.97,9345,19.3,19.8,19.1,19.7,934.5,0.0,1.0
2018-06-13,1.94,1.98,1.93,1.93,6230,19.4,19.8,19.3,19.3,623,0.0,1.0
2018-06-14,2.0,2.15,1.99,2.0,109032,20.0,21.5,19.9,20.0,10903.2,0.0,1.0
2018-06-15,1.94,2.01,1.94,2.0,13988,19.4,20.1,19.4,20.0,1398.8,0.0,1.0
2018-06-18,1.98,2.02,1.96,1.96,2002,19.8,20.2,19.6,19.6,200.2,0.0,1.0
2018-06-19,1.93,2.02,1.91,2.0,16963,19.3,20.2,19.1,20.0,1696.3,0.0,1.0
2018-06-20,1.9,2.0,1.9,1.91,25321,19.0,20.0,19.0,19.1,2532.1,0.0,1.0
2018-06-21,1.89,1.96,1.89,1.91,19183,18.9,19.6,18.9,19.1,1918.3,0.0,1.0
2018-06-22,1.96,1.96,1.9,1.94,6361,19.6,19.6,19.0,19.4,636.1,0.0,1.0
2018-06-25,1.88,1.93,1.86,1.9,17993,18.8,19.3,18.6,19.0,1799.3,0.0,1.0
2018-06-26,1.97,1.97,1.88,1.88,13933,19.7,19.7,18.8,18.8,1393.3,0.0,1.0
2018-06-27,1.92,1.99,1.9,1.98,3575,19.2,19.9,19.0,19.8,357.5,0.0,1.0
2018-06-28,1.85,1.91,1.84,1.91,6400,18.5,19.1,18.4,19.1,640,0.0,1.0
2018-06-29,1.89,1.91,1.87,1.87,2013,18.9,19.1,18.7,18.7,201.3,0.0,1.0
2018-07-02,1.9,1.9,1.83,1.83,10750,19.0,19.0,18.3,18.3,1075,0.0,1.0
2018-07-03,1.87,1.94,1.86,1.89,3728,18.7,19.4,18.6,18.9,372.8,0.0,1.0
2018-07-05,2.35,2.6,1.9,1.9,1929276,23.5,26.0,19.0,19.0,192927.6,0.0,1.0
2018-07-06,2.59,2.91,2.32,2.32,1483962,25.9,29.1,23.2,23.2,148396.2,0.0,1.0
2018-07-09,2.36,2.64,2.33,2.62,224646,23.6,26.4,23.3,26.2,22464.6,0.0,1.0
2018-07-10,2.3,2.38,2.22,2.23,112970,23.0,23.8,22.2,22.3,11297,0.0,1.0
2018-07-11,2.23,2.31,2.2,2.28,18611,22.3,23.1,22.0,22.8,1861.1,0.0,1.0
2018-07-12,2.18,2.33,2.16,2.23,53297,21.8,23.3,21.6,22.3,5329.7,0.0,1.0
2018-07-13,2.26,2.32,2.14,2.16,21513,22.6,23.2,21.4,21.6,2151.3,0.0,1.0
2018-07-16,2.21,2.34,2.2,2.26,49569,22.1,23.4,22.0,22.6,4956.9,0.0,1.0
2018-07-17,2.2,2.32,2.2,2.26,4749,22.0,23.2,22.0,22.6,474.9,0.0,1.0
2018-07-18,2.23,2.29,2.2,2.29,7735,22.3,22.9,22.0,22.9,773.5,0.0,1.0
2018-07-19,2.24,2.25,2.18,2.24,5413,22.4,22.5,21.8,22.4,541.3,0.0,1.0
2018-07-20,2.22,2.26,2.15,2.26,6957,22.2,22.6,21.5,22.6,695.7,0.0,1.0
2018-07-23,2.3,2.3,2.18,2.23,1423,23.0,23.0,21.8,22.3,142.3,0.0,1.0
2018-07-24,2.2,2.3,2.2,2.3,5295,22.0,23.0,22.0,23.0,529.5,0.0,1.0
2018-07-25,2.16,2.19,2.15,2.16,4237,21.6,21.9,21.5,21.6,423.7,0.0,1.0
2018-07-26,2.18,2.18,2.1,2.11,4887,21.8,21.8,21.0,21.1,488.7,0.0,1.0
2018-07-27,2.08,2.12,2.08,2.1,16939,20.8,21.2,20.8,21.0,1693.9,0.0,1.0
2018-07-30,2.11,2.19,2.06,2.12,11614,21.1,21.9,20.6,21.2,1161.4,0.0,1.0
2018-07-31,2.02,2.12,2.02,2.12,13193,20.2,21.2,20.2,21.2,1319.3,0.0,1.0
2018-08-01,2.07,2.07,2.04,2.04,6729,20.7,20.7,20.4,20.4,672.9,0.0,1.0
2018-08-02,2.0,2.08,1.95,2.07,37583,20.0,20.8,19.5,20.7,3758.3,0.0,1.0
2018-08-03,1.95,2.02,1.95,2.02,18635,19.5,20.2,19.5,20.2,1863.5,0.0,1.0
2018-08-06,2.0,2.02,1.95,1.95,10576,20.0,20.2,19.5,19.5,1057.6,0.0,1.0
2018-08-07,1.97,1.98,1.92,1.98,8846,19.7,19.8,19.2,19.8,884.6,0.0,1.0
2018-08-08,1.97,2.08,1.95,1.95,13407,19.7,20.8,19.5,19.5,1340.7,0.0,1.0
2018-08-09,2.08,2.08,1.99,1.99,18543,20.8,20.8,19.9,19.9,1854.3,0.0,1.0
2018-08-10,2.17,2.2,1.99,1.99,10342,21.7,22.0,19.9,19.9,1034.2,0.0,1.0
2018-08-13,2.09,2.09,2.0,2.06,7012,20.9,20.9,20.0,20.6,701.2,0.0,1.0
2018-08-14,2.04,2.06,1.9907,2.06,11950,20.4,20.6,19.907,20.6,1195,0.0,1.0
2018-08-15,2.08,2.11,1.97,2.01,11445,20.8,21.1,19.7,20.1,1144.5,0.0,1.0
2018-08-16,2.05,2.1,1.99,2.01,7175,20.5,21.0,19.9,20.1,717.5,0.0,1.0
2018-08-17,2.04,2.05,2.01,2.01,1284,20.4,20.5,20.1,20.1,128.4,0.0,1.0
2018-08-20,1.99,2.09,1.96,2.03,17016,19.9,20.9,19.6,20.3,1701.6,0.0,1.0
2018-08-21,1.97,2.1,1.97,2.01,4607,19.7,21.0,19.7,20.1,460.7,0.0,1.0
2018-08-22,2.08,2.1,1.96,1.96,22939,20.8,21.0,19.6,19.6,2293.9,0.0,1.0
2018-08-23,2.07,2.1,2.05,2.08,8120,20.7,21.0,20.5,20.8,812,0.0,1.0
2018-08-24,2.08,2.1,2.05,2.08,8814,20.8,21.0,20.5,20.8,881.4,0.0,1.0
2018-08-27,2.06,2.09,2.05,2.09,8998,20.6,20.9,20.5,20.9,899.8,0.0,1.0
2018-08-28,2.07,2.07,2.04,2.07,4860,20.7,20.7,20.4,20.7,486,0.0,1.0
2018-08-29,2.06,2.07,2.02,2.05,8428,20.6,20.7,20.2,20.5,842.8,0.0,1.0
2018-08-30,2.07,2.08,2.03,2.07,17121,20.7,20.8,20.3,20.7,1712.1,0.0,1.0
2018-08-31,2.08,2.08,1.97,2.04,15128,20.8,20.8,19.7,20.4,1512.8,0.0,1.0
2018-09-04,2.07,2.08,2.0,2.02,4848,20.7,20.8,20.0,20.2,484.8,0.0,1.0
2018-09-05,2.03,2.06,1.99,2.04,5957,20.3,20.6,19.9,20.4,595.7,0.0,1.0
2018-09-06,2.03,2.04,2.02,2.03,11580,20.3,20.4,20.2,20.3,1158,0.0,1.0
2018-09-07,2.01,2.02,2.0,2.02,5358,20.1,20.2,20.0,20.2,535.8,0.0,1.0
2018-09-10,1.95,2.01,1.92,2.0,23952,19.5,20.1,19.2,20.0,2395.2,0.0,1.0
2018-09-11,1.96,1.96,1.93,1.95,11375,19.6,19.6,19.3,19.5,1137.5,0.0,1.0
2018-09-12,1.95,1.99,1.92,1.92,7661,19.5,19.9,19.2,19.2,766.1,0.0,1.0
2018-09-13,1.85,1.92,1.85,1.92,28565,18.5,19.2,18.5,19.2,2856.5,0.0,1.0
2018-09-14,1.96,1.98,1.86,1.86,14878,19.6,19.8,18.6,18.6,1487.8,0.0,1.0
2018-09-17,1.98,1.98,1.9,1.95,3761,19.8,19.8,19.0,19.5,376.1,0.0,1.0
2018-09-18,1.92,1.99,1.9,1.91,7812,19.2,19.9,19.0,19.1,781.2,0.0,1.0
2018-09-19,1.99,1.99,1.88,1.95,7394,19.9,19.9,18.8,19.5,739.4,0.0,1.0
2018-09-20,1.99,1.99,1.9,1.9,390,19.9,19.9,19.0,19.0,39,0.0,1.0
2018-09-21,2.12,2.12,1.91,1.95,129282,21.2,21.2,19.1,19.5,12928.2,0.0,1.0
2018-09-24,2.0,2.17,1.97,2.17,63434,20.0,21.7,19.7,21.7,6343.4,0.0,1.0
2018-09-25,1.97,2.03,1.95,2.0,21481,19.7,20.3,19.5,20.0,2148.1,0.0,1.0
2018-09-26,2.0,2.01,1.95,1.96,13587,20.0,20.1,19.5,19.6,1358.7,0.0,1.0
2018-09-27,2.04,2.05,2.0,2.0,13187,20.4,20.5,20.0,20.0,1318.7,0.0,1.0
2018-09-28,2.01,2.09,1.97,2.09,5363,20.1,20.9,19.7,20.9,536.3,0.0,1.0
2018-10-01,1.95,1.98,1.94,1.94,18585,19.5,19.8,19.4,19.4,1858.5,0.0,1.0
2018-10-02,1.98,1.98,1.95,1.95,2239,19.8,19.8,19.5,19.5,223.9,0.0,1.0
2018-10-03,2.24,2.25,1.87,1.95,145000,22.4,22.5,18.7,19.5,14500,0.0,1.0
2018-10-04,2.21,2.29,2.07,2.24,26691,22.1,22.9,20.7,22.4,2669.1,0.0,1.0
2018-10-05,2.18,2.48,2.15,2.16,63432,21.8,24.8,21.5,21.6,6343.2,0.0,1.0
2018-10-08,2.1,2.31,2.06,2.31,24002,21.0,23.1,20.6,23.1,2400.2,0.0,1.0
2018-10-09,2.08,2.15,2.04,2.1,11334,20.8,21.5,20.4,21.0,1133.4,0.0,1.0
2018-10-10,1.99,2.09,1.97,2.05,31981,19.9,20.9,19.7,20.5,3198.1,0.0,1.0
2018-10-11,1.98,2.1,1.91,1.99,50123,19.8,21.0,19.1,19.9,5012.3,0.0,1.0
2018-10-12,1.94,2.0,1.92,2.0,10545,19.4,20.0,19.2,20.0,1054.5,0.0,1.0
2018-10-15,1.92,1.94,1.91,1.94,8735,19.2,19.4,19.1,19.4,873.5,0.0,1.0
2018-10-16,2.0,2.0,1.94,1.95,3972,20.0,20.0,19.4,19.5,397.2,0.0,1.0
2018-10-17,1.98,2.0004,1.91,2.0,3948,19.8,20.004,19.1,20.0,394.8,0.0,1.0
2018-10-18,2.1,2.29,1.93,1.98,231390,21.0,22.9,19.3,19.8,23139,0.0,1.0
2018-10-19,1.98,2.18,1.95,2.13,22549,19.8,21.8,19.5,21.3,2254.9,0.0,1.0
2018-10-22,1.95,2.04,1.91,1.97,15687,19.5,20.4,19.1,19.7,1568.7,0.0,1.0
2018-10-23,2.0,2.08,1.92,1.92,13617,20.0,20.8,19.2,19.2,1361.7,0.0,1.0
2018-10-24,1.94,2.12,1.92,2.01,7713,19.4,21.2,19.2,20.1,771.3,0.0,1.0
2018-10-25,1.88,1.99,1.87,1.96,24371,18.8,19.9,18.7,19.6,2437.1,0.0,1.0
2018-10-26,1.97,1.99,1.87,1.9,20941,19.7,19.9,18.7,19.0,2094.1,0.0,1.0
2018-10-29,1.8,1.93,1.8,1.93,42482,18.0,19.3,18.0,19.3,4248.2,0.0,1.0
2018-10-30,1.85,1.88,1.8,1.81,15990,18.5,18.8,18.0,18.1,1599,0.0,1.0
2018-10-31,1.86,2.14,1.8,1.85,167896,18.6,21.4,18.0,18.5,16789.6,0.0,1.0
2018-11-01,1.88,1.95,1.85,1.87,9626,18.8,19.5,18.5,18.7,962.6,0.0,1.0
2018-11-02,1.93,2.1,1.8,1.85,36165,19.3,21.0,18.0,18.5,3616.5,0.0,1.0
2018-11-05,1.81,1.95,1.75,1.87,41035,18.1,19.5,17.5,18.7,4103.5,0.0,1.0
2018-11-06,1.78,1.88,1.75,1.88,27033,17.8,18.8,17.5,18.8,2703.3,0.0,1.0
2018-11-07,1.77,1.87,1.77,1.79,9783,17.7,18.7,17.7,17.9,978.3,0.0,1.0
2018-11-08,1.85,1.89,1.6,1.89,71345,18.5,18.9,16.0,18.9,7134.5,0.0,1.0
2018-11-09,1.72,1.8,1.72,1.8,3293,17.2,18.0,17.2,18.0,329.3,0.0,1.0
2018-11-12,1.73,1.82,1.69,1.79,4200,17.3,18.2,16.9,17.9,420,0.0,1.0
2018-11-13,1.65,1.81,1.65,1.7,7745,16.5,18.1,16.5,17.0,774.5,0.0,1.0
2018-11-14,1.75,1.75,1.62,1.73,8974,17.5,17.5,16.2,17.3,897.4,0.0,1.0
2018-11-15,1.67,1.74,1.56,1.72,23625,16.7,17.4,15.6,17.2,2362.5,0.0,1.0
2018-11-16,1.64,1.75,1.6,1.61,12574,16.4,17.5,16.0,16.1,1257.4,0.0,1.0
2018-11-19,1.69,1.76,1.58,1.67,1440,16.9,17.6,15.8,16.7,144,0.0,1.0
2018-11-20,1.66,1.8,1.61,1.68,7693,16.6,18.0,16.1,16.8,769.3,0.0,1.0
2018-11-21,1.66,1.8,1.57,1.7,31850,16.6,18.0,15.7,17.0,3185,0.0,1.0
2018-11-23,1.78,1.78,1.59,1.59,7003,17.8,17.8,15.9,15.9,700.3,0.0,1.0
2018-11-26,1.61,1.77,1.61,1.77,15172,16.1,17.7,16.1,17.7,1517.2,0.0,1.0
2018-11-27,1.61,1.66,1.59,1.62,29018,16.1,16.6,15.9,16.2,2901.8,0.0,1.0
2018-11-28,1.72,1.72,1.6,1.6,7058,17.2,17.2,16.0,16.0,705.8,0.0,1.0
2018-11-29,1.62,1.72,1.62,1.68,2232,16.2,17.2,16.2,16.8,223.2,0.0,1.0
2018-11-30,1.67,1.72,1.63,1.71,6261,16.7,17.2,16.3,17.1,626.1,0.0,1.0
2018-12-03,1.65,1.7,1.63,1.64,2486,16.5,17.0,16.3,16.4,248.6,0.0,1.0
2018-12-04,1.58,1.75,1.55,1.63,187993,15.8,17.5,15.5,16.3,18799.3,0.0,1.0
2018-12-06,1.56,1.6114,1.51,1.56,21485,15.6,16.114,15.1,15.6,2148.5,0.0,1.0
2018-12-07,1.54,1.56,1.51,1.55,38313,15.4,15.6,15.1,15.5,3831.3,0.0,1.0
2018-12-10,1.51,1.55,1.51,1.53,14260,15.1,15.5,15.1,15.3,1426,0.0,1.0
2018-12-11,1.4,1.52,1.38,1.52,24412,14.0,15.2,13.8,15.2,2441.2,0.0,1.0
2018-12-12,1.46,1.49,1.38,1.4,13781,14.6,14.9,13.8,14.0,1378.1,0.0,1.0
2018-12-13,1.33,1.56,1.33,1.39,51225,13.3,15.6,13.3,13.9,5122.5,0.0,1.0
2018-12-14,1.4,1.52,1.3,1.3,9106,14.0,15.2,13.0,13.0,910.6,0.0,1.0
2018-12-17,1.4,1.49,1.4,1.4,7119,14.0,14.9,14.0,14.0,711.9,0.0,1.0
2018-12-18,1.33,1.44,1.29,1.41,9168,13.3,14.4,12.9,14.1,916.8,0.0,1.0
2018-12-19,1.27,1.44,1.2663,1.28,29142,12.7,14.4,12.663,12.8,2914.2,0.0,1.0
2018-12-20,1.21,1.35,1.09,1.22,24409,12.1,13.5,10.9,12.2,2440.9,0.0,1.0
2018-12-21,1.13,1.22,1.11,1.15,21928,11.3,12.2,11.1,11.5,2192.8,0.0,1.0
2018-12-24,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2018-12-26,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2018-12-27,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2018-12-28,1.16,1.3864,1.13,1.2,107278,11.6,13.864,11.3,12.0,10727.8,0.0,1.0
2018-12-31,1.28,1.2939,1.2,1.2,33990,12.8,12.939,12.0,12.0,3399,0.0,1.0
2019-01-02,1.92,2.44,1.78,2.3,10210576,19.2,24.4,17.8,23.0,1021057.6,0.0,1.0
2019-01-03,1.75,1.84,1.58,1.8,713837,17.5,18.4,15.8,18.0,71383.7,0.0,1.0
2019-01-04,1.72,1.8,1.61,1.8,218893,17.2,18.0,16.1,18.0,21889.3,0.0,1.0
2019-01-07,1.69,1.75,1.65,1.71,81514,16.9,17.5,16.5,17.1,8151.4,0.0,1.0
2019-01-08,1.76,1.8,1.61,1.69,85915,17.6,18.0,16.1,16.9,8591.5,0.0,1.0
2019-01-09,1.66,1.75,1.66,1.75,48001,16.6,17.5,16.6,17.5,4800.1,0.0,1.0
2019-01-10,1.7,1.76,1.66,1.76,47570,17.0,17.6,16.6,17.6,4757,0.0,1.0
2019-01-11,1.66,1.73,1.61,1.67,26547,16.6,17.3,16.1,16.7,2654.7,0.0,1.0
2019-01-14,1.58,1.64,1.56,1.64,58289,15.8,16.4,15.6,16.4,5828.9,0.0,1.0
2019-01-15,1.61,1.66,1.5,1.6,61177,16.1,16.6,15.0,16.0,6117.7,0.0,1.0
2019-01-16,1.58,1.64,1.5,1.6,27323,15.8,16.4,15.0,16.0,2732.3,0.0,1.0
2019-01-17,1.57,1.59,1.56,1.56,4031,15.7,15.9,15.6,15.6,403.1,0.0,1.0
2019-01-18,1.68,1.7,1.59,1.62,18167,16.8,17.0,15.9,16.2,1816.7,0.0,1.0
2019-01-22,1.6001,1.6807,1.56,1.63,17582,16.001,16.807,15.6,16.3,1758.2,0.0,1.0
2019-01-23,1.51,1.64,1.48,1.56,32864,15.1,16.4,14.8,15.6,3286.4,0.0,1.0
2019-01-24,1.48,1.57,1.46,1.57,10400,14.8,15.7,14.6,15.7,1040,0.0,1.0
2019-01-25,1.54,1.54,1.46,1.52,9844,15.4,15.4,14.6,15.2,984.4,0.0,1.0
2019-01-28,1.5,1.5,1.46,1.5,7472,15.0,15.0,14.6,15.0,747.2,0.0,1.0
2019-01-29,1.42,1.75,1.41,1.47,561172,14.2,17.5,14.1,14.7,56117.2,0.0,1.0
2019-01-30,1.42,1.45,1.39,1.44,89775,14.2,14.5,13.9,14.4,8977.5,0.0,1.0
2019-01-31,1.6,1.78,1.52,1.66,858041,16.0,17.8,15.2,16.6,85804.1,0.0,1.0
2019-02-01,1.56,1.68,1.42,1.59,187888,15.6,16.8,14.2,15.9,18788.8,0.0,1.0
2019-02-04,1.65,1.7,1.47,1.62,50527,16.5,17.0,14.7,16.2,5052.7,0.0,1.0
2019-02-05,1.64,1.66,1.61,1.65,29711,16.4,16.6,16.1,16.5,2971.1,0.0,1.0
2019-02-06,1.58,1.65,1.55,1.65,38028,15.8,16.5,15.5,16.5,3802.8,0.0,1.0
2019-02-07,1.5855,1.63,1.58,1.63,10802,15.855,16.3,15.8,16.3,1080.2,0.0,1.0
2019-02-08,1.61,1.65,1.58,1.62,16839,16.1,16.5,15.8,16.2,1683.9,0.0,1.0
2019-02-11,1.62,1.63,1.58,1.63,3269,16.2,16.3,15.8,16.3,326.9,0.0,1.0
2019-02-12,1.53,1.62,1.5,1.62,11918,15.3,16.2,15.0,16.2,1191.8,0.0,1.0
2019-02-13,1.61,1.64,1.55,1.55,23474,16.1,16.4,15.5,15.5,2347.4,0.0,1.0
2019-02-14,1.56,1.61,1.56,1.59,4413,15.6,16.1,15.6,15.9,441.3,0.0,1.0
2019-02-15,1.62,1.65,1.59,1.61,45719,16.2,16.5,15.9,16.1,4571.9,0.0,1.0
2019-02-19,1.66,1.66,1.62,1.62,6987,16.6,16.6,16.2,16.2,698.7,0.0,1.0
2019-02-20,1.65,1.71,1.63,1.71,17853,16.5,17.1,16.3,17.1,1785.3,0.0,1.0
2019-02-21,1.6201,1.6496,1.61,1.63,8073,16.201,16.496,16.1,16.3,807.3,0.0,1.0
2019-02-22,1.69,1.69,1.6101,1.6101,7049,16.9,16.9,16.101,16.101,704.9,0.0,1.0
2019-02-25,1.65,1.6916,1.62,1.69,20604,16.5,16.916,16.2,16.9,2060.4,0.0,1.0
2019-02-26,1.68,1.681,1.6573,1.6751,3877,16.8,16.81,16.573,16.751,387.7,0.0,1.0
2019-02-27,1.69,1.7,1.66,1.66,8028,16.9,17.0,16.6,16.6,802.8,0.0,1.0
2019-02-28,1.61,1.68,1.6,1.68,3826,16.1,16.8,16.0,16.8,382.6,0.0,1.0
2019-03-01,1.63,1.75,1.62,1.66,46177,16.3,17.5,16.2,16.6,4617.7,0.0,1.0
2019-03-04,1.68,1.69,1.63,1.64,5308,16.8,16.9,16.3,16.4,530.8,0.0,1.0
2019-03-05,1.69,1.71,1.64,1.65,4395,16.9,17.1,16.4,16.5,439.5,0.0,1.0
2019-03-06,1.74,1.86,1.67,1.7,114972,17.4,18.6,16.7,17.0,11497.2,0.0,1.0
2019-03-07,1.75,1.95,1.7,1.7,226285,17.5,19.5,17.0,17.0,22628.5,0.0,1.0
2019-03-08,1.9,1.92,1.67,1.76,91906,19.0,19.2,16.7,17.6,9190.6,0.0,1.0
2019-03-11,1.89,1.94,1.82,1.94,32783,18.9,19.4,18.2,19.4,3278.3,0.0,1.0
2019-03-12,1.88,1.9,1.8,1.9,27416,18.8,19.0,18.0,19.0,2741.6,0.0,1.0
2019-03-13,1.8,1.92,1.8,1.85,27748,18.0,19.2,18.0,18.5,2774.8,0.0,1.0
2019-03-14,1.84,1.9,1.75,1.83,39444,18.4,19.0,17.5,18.3,3944.4,0.0,1.0
2019-03-15,1.94,2.72,1.85,1.86,1381541,19.4,27.2,18.5,18.6,138154.1,0.0,1.0
2019-03-18,1.96,2.02,1.73,1.94,178012,19.6,20.2,17.3,19.4,17801.2,0.0,1.0
2019-03-19,1.86,1.9754,1.8301,1.95,87984,18.6,19.754,18.301,19.5,8798.4,0.0,1.0
2019-03-20,1.74,1.86,1.72,1.85,71479,17.4,18.6,17.2,18.5,7147.9,0.0,1.0
2019-03-21,2.04,2.09,1.73,1.75,274824,20.4,20.9,17.3,17.5,27482.4,0.0,1.0
2019-03-22,2.1,2.39,1.99,2.04,163918,21.0,23.9,19.9,20.4,16391.8,0.0,1.0
2019-03-25,1.99,2.09,1.95,2.08,25260,19.9,20.9,19.5,20.8,2526,0.0,1.0
2019-03-26,1.97,2.09,1.93,1.97,24922,19.7,20.9,19.3,19.7,2492.2,0.0,1.0
2019-03-27,1.91,2.03,1.87,1.97,25464,19.1,20.3,18.7,19.7,2546.4,0.0,1.0
2019-03-28,1.86,2.0,1.85,1.87,48293,18.6,20.0,18.5,18.7,4829.3,0.0,1.0
2019-03-29,1.88,1.99,1.86,1.87,45056,18.8,19.9,18.6,18.7,4505.6,0.0,1.0
2019-04-01,1.96,1.99,1.9,1.9,20868,19.6,19.9,19.0,19.0,2086.8,0.0,1.0
2019-04-02,2.04,2.04,1.93,1.93,29403,20.4,20.4,19.3,19.3,2940.3,0.0,1.0
2019-04-03,1.96,2.04,1.94,2.04,19424,19.6,20.4,19.4,20.4,1942.4,0.0,1.0
2019-04-04,2.0,2.0,1.93,2.0,31825,20.0,20.0,19.3,20.0,3182.5,0.0,1.0
2019-04-05,2.06,2.09,1.96,2.02,63509,20.6,20.9,19.6,20.2,6350.9,0.0,1.0
2019-04-08,2.06,2.06,1.93,2.03,15298,20.6,20.6,19.3,20.3,1529.8,0.0,1.0
2019-04-09,2.06,2.15,1.92,1.92,9054,20.6,21.5,19.2,19.2,905.4,0.0,1.0
2019-04-10,1.88,2.1,1.75,2.1,37415,18.8,21.0,17.5,21.0,3741.5,0.0,1.0
2019-04-11,1.77,1.9,1.77,1.9,17388,17.7,19.0,17.7,19.0,1738.8,0.0,1.0
2019-04-12,1.8,1.86,1.75,1.79,14597,18.0,18.6,17.5,17.9,1459.7,0.0,1.0
2019-04-15,1.85,1.85,1.76,1.8,25126,18.5,18.5,17.6,18.0,2512.6,0.0,1.0
2019-04-16,1.83,1.94,1.789,1.83,66474,18.3,19.4,17.89,18.3,6647.4,0.0,1.0
2019-04-17,1.79,1.89,1.78,1.81,12509,17.9,18.9,17.8,18.1,1250.9,0.0,1.0
2019-04-18,1.84,1.86,1.81,1.86,16770,18.4,18.6,18.1,18.6,1677,0.0,1.0
2019-04-22,1.77,1.83,1.77,1.8,6946,17.7,18.3,17.7,18.0,694.6,0.0,1.0
2019-04-23,1.81,1.81,1.76,1.77,11842,18.1,18.1,17.6,17.7,1184.2,0.0,1.0
2019-04-24,1.84,1.87,1.76,1.78,9293,18.4,18.7,17.6,17.8,929.3,0.0,1.0
2019-04-25,1.72,1.8,1.72,1.8,16687,17.2,18.0,17.2,18.0,1668.7,0.0,1.0
2019-04-26,1.3,1.7158,1.3,1.7,56664,13.0,17.158,13.0,17.0,5666.4,0.0,1.0
2019-04-29,1.74,2.55,1.57,1.57,1506992,17.4,25.5,15.7,15.7,150699.2,0.0,1.0
2019-04-30,1.72,1.85,1.55,1.77,142900,17.2,18.5,15.5,17.7,14290,0.0,1.0
2019-05-01,1.7,1.86,1.58,1.71,171755,17.0,18.6,15.8,17.1,17175.5,0.0,1.0
2019-05-02,1.62,1.84,1.55,1.64,111026,16.2,18.4,15.5,16.4,11102.6,0.0,1.0
2019-05-03,1.86,1.89,1.65,1.68,124576,18.6,18.9,16.5,16.8,12457.6,0.0,1.0
2019-05-06,1.76,1.92,1.6,1.87,205885,17.6,19.2,16.0,18.7,20588.5,0.0,1.0
2019-05-07,1.66,1.77,1.63,1.76,43427,16.6,17.7,16.3,17.6,4342.7,0.0,1.0
2019-05-08,1.67,1.72,1.63,1.64,25824,16.7,17.2,16.3,16.4,2582.4,0.0,1.0
2019-05-09,1.64,1.7,1.64,1.64,12566,16.4,17.0,16.4,16.4,1256.6,0.0,1.0
2019-05-10,1.69,1.72,1.64,1.64,16815,16.9,17.2,16.4,16.4,1681.5,0.0,1.0
2019-05-13,1.63,1.77,1.61,1.64,63594,16.3,17.7,16.1,16.4,6359.4,0.0,1.0
2019-05-14,1.66,1.75,1.61,1.66,35132,16.6,17.5,16.1,16.6,3513.2,0.0,1.0
2019-05-15,1.59,1.71,1.58,1.64,31592,15.9,17.1,15.8,16.4,3159.2,0.0,1.0
2019-05-16,1.63,1.64,1.59,1.6,7639,16.3,16.4,15.9,16.0,763.9,0.0,1.0
2019-05-17,1.56,1.6,1.56,1.6,13220,15.6,16.0,15.6,16.0,1322,0.0,1.0
2019-05-20,1.6,1.63,1.42,1.54,53177,16.0,16.3,14.2,15.4,5317.7,0.0,1.0
2019-05-21,1.47,1.54,1.47,1.53,21828,14.7,15.4,14.7,15.3,2182.8,0.0,1.0
2019-05-22,1.5,1.5,1.42,1.46,4206,15.0,15.0,14.2,14.6,420.6,0.0,1.0
2019-05-23,1.44,1.48,1.41,1.42,2956,14.4,14.8,14.1,14.2,295.6,0.0,1.0
2019-05-24,1.4,1.45,1.38,1.45,17660,14.0,14.5,13.8,14.5,1766,0.0,1.0
2019-05-28,1.3,1.4,1.28,1.39,58252,13.0,14.0,12.8,13.9,5825.2,0.0,1.0
2019-05-29,1.33,1.35,1.29,1.29,22216,13.3,13.5,12.9,12.9,2221.6,0.0,1.0
2019-05-30,1.32,1.33,1.31,1.33,14934,13.2,13.3,13.1,13.3,1493.4,0.0,1.0
2019-05-31,1.31,1.37,1.26,1.32,8076,13.1,13.7,12.6,13.2,807.6,0.0,1.0
2019-06-03,1.37,1.37,1.35,1.36,12847,13.7,13.7,13.5,13.6,1284.7,0.0,1.0
2019-06-04,1.39,1.41,1.3619,1.3619,8616,13.9,14.1,13.619,13.619,861.6,0.0,1.0
2019-06-05,1.35,1.4,1.31,1.38,22377,13.5,14.0,13.1,13.8,2237.7,0.0,1.0
2019-06-06,1.37,1.39,1.35,1.35,2403,13.7,13.9,13.5,13.5,240.3,0.0,1.0
2019-06-07,1.3668,1.37,1.3166,1.32,10597,13.668,13.7,13.166,13.2,1059.7,0.0,1.0
2019-06-10,1.4,1.43,1.33,1.34,16466,14.0,14.3,13.3,13.4,1646.6,0.0,1.0
2019-06-11,1.5,1.5,1.33,1.33,33822,15.0,15.0,13.3,13.3,3382.2,0.0,1.0
2019-06-12,1.49,1.5,1.46,1.47,6431,14.9,15.0,14.6,14.7,643.1,0.0,1.0
2019-06-13,1.42,1.5,1.42,1.46,8908,14.2,15.0,14.2,14.6,890.8,0.0,1.0
2019-06-14,1.37,1.43,1.35,1.42,5476,13.7,14.3,13.5,14.2,547.6,0.0,1.0
2019-06-17,1.37,1.41,1.35,1.41,1986,13.7,14.1,13.5,14.1,198.6,0.0,1.0
2019-06-18,1.36,1.4,1.35,1.35,13161,13.6,14.0,13.5,13.5,1316.1,0.0,1.0
2019-06-19,1.38,1.404,1.37,1.37,9789,13.8,14.04,13.7,13.7,978.9,0.0,1.0
2019-06-20,1.32,1.4,1.32,1.4,36479,13.2,14.0,13.2,14.0,3647.9,0.0,1.0
2019-06-21,1.37,1.37,1.33,1.33,5512,13.7,13.7,13.3,13.3,551.2,0.0,1.0
2019-06-24,1.34,1.37,1.32,1.33,3409,13.4,13.7,13.2,13.3,340.9,0.0,1.0
2019-06-25,1.28,1.33,1.27,1.33,11601,12.8,13.3,12.7,13.3,1160.1,0.0,1.0
2019-06-26,1.3,1.32,1.25,1.25,1229,13.0,13.2,12.5,12.5,122.9,0.0,1.0
2019-06-27,1.3,1.3,1.26,1.27,8222,13.0,13.0,12.6,12.7,822.2,0.0,1.0
2019-06-28,1.31,1.35,1.26,1.29,10101,13.1,13.5,12.6,12.9,1010.1,0.0,1.0
2019-07-01,1.28,1.39,1.25,1.3,31775,12.8,13.9,12.5,13.0,3177.5,0.0,1.0
2019-07-02,1.28,1.32,1.22,1.29,12146,12.8,13.2,12.2,12.9,1214.6,0.0,1.0
2019-07-03,1.22,1.28,1.22,1.27,6564,12.2,12.8,12.2,12.7,656.4,0.0,1.0
2019-07-05,1.3,1.31,1.22,1.22,12842,13.0,13.1,12.2,12.2,1284.2,0.0,1.0
2019-07-08,1.15,1.3,1.15,1.3,34477,11.5,13.0,11.5,13.0,3447.7,0.0,1.0
2019-07-09,1.23,1.28,1.19,1.21,4771,12.3,12.8,11.9,12.1,477.1,0.0,1.0
2019-07-10,1.27,1.29,1.18,1.28,20684,12.7,12.9,11.8,12.8,2068.4,0.0,1.0
2019-07-11,1.19,1.28,1.19,1.24,3467,11.9,12.8,11.9,12.4,346.7,0.0,1.0
2019-07-12,1.25,1.27,1.2,1.2,3566,12.5,12.7,12.0,12.0,356.6,0.0,1.0
2019-07-15,1.21,1.26,1.21,1.21,6894,12.1,12.6,12.1,12.1,689.4,0.0,1.0
2019-07-16,1.22,1.25,1.22,1.22,1421,12.2,12.5,12.2,12.2,142.1,0.0,1.0
2019-07-17,1.19,1.25,1.18,1.24,8081,11.9,12.5,11.8,12.4,808.1,0.0,1.0
2019-07-18,1.12,1.2,1.11,1.19,10103,11.2,12.0,11.1,11.9,1010.3,0.0,1.0
2019-07-19,1.14,1.24,1.14,1.16,7357,11.4,12.4,11.4,11.6,735.7,0.0,1.0
2019-07-22,1.11,1.14,1.11,1.14,16143,11.1,11.4,11.1,11.4,1614.3,0.0,1.0
2019-07-23,1.11,1.14,1.1,1.11,52171,11.1,11.4,11.0,11.1,5217.1,0.0,1.0
2019-07-24,1.12,1.12,1.12,1.12,3270,11.2,11.2,11.2,11.2,327,0.0,1.0
2019-07-25,1.08,1.15,1.08,1.15,566,10.8,11.5,10.8,11.5,56.6,0.0,1.0
2019-07-26,1.12,1.21,1.08,1.08,24971,11.2,12.1,10.8,10.8,2497.1,0.0,1.0
2019-07-29,1.08,1.49,1.0,1.3,932114,10.8,14.9,10.0,13.0,93211.4,0.0,1.0
2019-07-30,1.05,1.07,1.0,1.07,87031,10.5,10.7,10.0,10.7,8703.1,0.0,1.0
2019-07-31,1.01,1.09,1.0,1.09,27075,10.1,10.9,10.0,10.9,2707.5,0.0,1.0
2019-08-01,0.98,1.01,0.92,1.0,68418,9.8,10.1,9.2,10.0,6841.8,0.0,1.0
2019-08-02,0.95,1.02,0.92,1.02,16782,9.5,10.2,9.2,10.2,1678.2,0.0,1.0
2019-08-05,0.95,1.01,0.95,0.95,9697,9.5,10.1,9.5,9.5,969.7,0.0,1.0
2019-08-06,0.95,1.0,0.95,1.0,27502,9.5,10.0,9.5,10.0,2750.2,0.0,1.0
2019-08-07,0.96,1.0,0.91,0.91,13098,9.6,10.0,9.1,9.1,1309.8,0.0,1.0
2019-08-08,0.97,1.0,0.92,0.92,25630,9.7,10.0,9.2,9.2,2563,0.0,1.0
2019-08-09,0.95,0.98,0.93,0.97,21155,9.5,9.8,9.3,9.7,2115.5,0.0,1.0
2019-08-12,0.99,0.99,0.95,0.97,23952,9.9,9.9,9.5,9.7,2395.2,0.0,1.0
2019-08-13,0.97,1.0,0.94,1.0,13373,9.7,10.0,9.4,10.0,1337.3,0.0,1.0
2019-08-14,1.1,1.2,0.99,1.01,67293,11.0,12.0,9.9,10.1,6729.3,0.0,1.0
2019-08-15,1.1,1.15,1.06,1.1,35963,11.0,11.5,10.6,11.0,3596.3,0.0,1.0
2019-08-16,1.1,1.1,1.0566,1.0566,4451,11.0,11.0,10.566,10.566,445.1,0.0,1.0
2019-08-19,1.15,1.16,1.09,1.11,27585,11.5,11.6,10.9,11.1,2758.5,0.0,1.0
2019-08-20,1.19,1.21,1.1,1.11,21628,11.9,12.1,11.0,11.1,2162.8,0.0,1.0
2019-08-21,1.12,1.18,1.12,1.17,16916,11.2,11.8,11.2,11.7,1691.6,0.0,1.0
2019-08-22,1.14,1.15,1.12,1.13,3791,11.4,11.5,11.2,11.3,379.1,0.0,1.0
2019-08-23,1.09,1.16,1.09,1.15,7434,10.9,11.6,10.9,11.5,743.4,0.0,1.0
2019-08-26,1.18,1.18,1.05,1.05,6249,11.8,11.8,10.5,10.5,624.9,0.0,1.0
2019-08-27,1.08,1.11,1.07,1.11,9566,10.8,11.1,10.7,11.1,956.6,0.0,1.0
2019-08-28,1.13,1.13,1.05,1.06,5017,11.3,11.3,10.5,10.6,501.7,0.0,1.0
2019-08-29,1.05,1.05,1.05,1.05,349,10.5,10.5,10.5,10.5,34.9,0.0,1.0
2019-08-30,1.12,1.12,1.05,1.05,2944,11.2,11.2,10.5,10.5,294.4,0.0,1.0
2019-09-03,1.06,1.08,1.06,1.07,5058,10.6,10.8,10.6,10.7,505.8,0.0,1.0
2019-09-04,1.0,1.06,0.97,1.06,24475,10.0,10.6,9.7,10.6,2447.5,0.0,1.0
2019-09-05,1.04,1.05,1.02,1.04,2601,10.4,10.5,10.2,10.4,260.1,0.0,1.0
2019-09-06,1.02,1.05,1.0,1.01,1235,10.2,10.5,10.0,10.1,123.5,0.0,1.0
2019-09-09,1.06,1.07,1.01,1.01,3759,10.6,10.7,10.1,10.1,375.9,0.0,1.0
2019-09-10,1.04,1.08,1.02,1.02,1614,10.4,10.8,10.2,10.2,161.4,0.0,1.0
2019-09-11,1.07,1.14,1.03,1.05,41274,10.7,11.4,10.3,10.5,4127.4,0.0,1.0
2019-09-12,1.02,1.13,1.02,1.04,18571,10.2,11.3,10.2,10.4,1857.1,0.0,1.0
2019-09-13,1.09,1.09,1.02,1.02,5111,10.9,10.9,10.2,10.2,511.1,0.0,1.0
2019-09-16,1.07,1.09,1.06,1.08,6389,10.7,10.9,10.6,10.8,638.9,0.0,1.0
2019-09-17,1.13,1.16,1.09,1.09,21937,11.3,11.6,10.9,10.9,2193.7,0.0,1.0
2019-09-18,1.12,1.15,1.12,1.15,4407,11.2,11.5,11.2,11.5,440.7,0.0,1.0
2019-09-19,1.15,1.15,1.15,1.15,9179,11.5,11.5,11.5,11.5,917.9,0.0,1.0
2019-09-20,1.16,1.2,1.12,1.16,9569,11.6,12.0,11.2,11.6,956.9,0.0,1.0
2019-09-23,1.12,1.12,1.12,1.12,303,11.2,11.2,11.2,11.2,30.3,0.0,1.0
2019-09-24,1.17,1.19,1.13,1.13,3593,11.7,11.9,11.3,11.3,359.3,0.0,1.0
2019-09-25,1.2,1.2,1.17,1.2,10801,12.0,12.0,11.7,12.0,1080.1,0.0,1.0
2019-09-26,1.2,1.2,1.1669,1.2,12262,12.0,12.0,11.669,12.0,1226.2,0.0,1.0
2019-09-27,1.19,1.19,1.17,1.19,1854,11.9,11.9,11.7,11.9,185.4,0.0,1.0
2019-09-30,1.14,1.17,1.1,1.17,11801,11.4,11.7,11.0,11.7,1180.1,0.0,1.0
2019-10-01,1.12,1.12,1.1,1.1,3622,11.2,11.2,11.0,11.0,362.2,0.0,1.0
2019-10-02,1.07,1.14,1.04,1.1,21967,10.7,11.4,10.4,11.0,2196.7,0.0,1.0
2019-10-03,1.07,1.08,1.06,1.07,4943,10.7,10.8,10.6,10.7,494.3,0.0,1.0
2019-10-04,1.07,1.07,1.06,1.06,250,10.7,10.7,10.6,10.6,25,0.0,1.0
2019-10-07,1.05,1.12,1.04,1.09,4357,10.5,11.2,10.4,10.9,435.7,0.0,1.0
2019-10-08,1.08,1.08,1.05,1.05,1380,10.8,10.8,10.5,10.5,138,0.0,1.0
2019-10-09,1.05,1.05,1.05,1.05,384,10.5,10.5,10.5,10.5,38.4,0.0,1.0
2019-10-10,1.05,1.06,1.04,1.04,4544,10.5,10.6,10.4,10.4,454.4,0.0,1.0
2019-10-11,1.07,1.08,1.05,1.05,3154,10.7,10.8,10.5,10.5,315.4,0.0,1.0
2019-10-14,1.1,1.15,1.05,1.05,2749,11.0,11.5,10.5,10.5,274.9,0.0,1.0
2019-10-15,1.19,1.19,1.07,1.07,20785,11.9,11.9,10.7,10.7,2078.5,0.0,1.0
2019-10-16,1.15,1.19,1.11,1.15,3952,11.5,11.9,11.1,11.5,395.2,0.0,1.0
2019-10-17,1.15,1.2,1.09,1.19,3819,11.5,12.0,10.9,11.9,381.9,0.0,1.0
2019-10-18,1.12,1.2,1.09,1.1,12298,11.2,12.0,10.9,11.0,1229.8,0.0,1.0
2019-10-21,1.09,1.12,1.09,1.12,2480,10.9,11.2,10.9,11.2,248,0.0,1.0
2019-10-22,1.13,1.14,1.09,1.09,9708,11.3,11.4,10.9,10.9,970.8,0.0,1.0
2019-10-23,1.17,1.19,1.15,1.19,2196,11.7,11.9,11.5,11.9,219.6,0.0,1.0
2019-10-24,1.14,1.17,1.1,1.17,7071,11.4,11.7,11.0,11.7,707.1,0.0,1.0
2019-10-25,1.16,1.21,1.12,1.21,2048,11.6,12.1,11.2,12.1,204.8,0.0,1.0
2019-10-28,1.15,1.2,1.15,1.2,8188,11.5,12.0,11.5,12.0,818.8,0.0,1.0
2019-10-29,1.19,1.19,1.12,1.12,7266,11.9,11.9,11.2,11.2,726.6,0.0,1.0
2019-10-30,1.18,1.2,1.16,1.16,15050,11.8,12.0,11.6,11.6,1505,0.0,1.0
2019-10-31,1.16,1.19,1.12,1.19,11188,11.6,11.9,11.2,11.9,1118.8,0.0,1.0
2019-11-01,1.15,1.15,1.12,1.15,21495,11.5,11.5,11.2,11.5,2149.5,0.0,1.0
2019-11-04,1.11,1.12,1.06,1.12,28360,11.1,11.2,10.6,11.2,2836,0.0,1.0
2019-11-05,1.1,1.11,1.07,1.08,14935,11.0,11.1,10.7,10.8,1493.5,0.0,1.0
2019-11-06,1.06,1.13,1.05,1.05,18917,10.6,11.3,10.5,10.5,1891.7,0.0,1.0
2019-11-07,1.05,1.1,1.05,1.09,18944,10.5,11.0,10.5,10.9,1894.4,0.0,1.0
2019-11-08,1.03,1.11,1.01,1.05,16958,10.3,11.1,10.1,10.5,1695.8,0.0,1.0
2019-11-11,1.08,1.08,1.01,1.01,1658,10.8,10.8,10.1,10.1,165.8,0.0,1.0
2019-11-12,1.05,1.08,1.01,1.01,3774,10.5,10.8,10.1,10.1,377.4,0.0,1.0
2019-11-13,1.02,1.08,1.01,1.02,2890,10.2,10.8,10.1,10.2,289,0.0,1.0
2019-11-14,1.06,1.07,1.03,1.07,4661,10.6,10.7,10.3,10.7,466.1,0.0,1.0
2019-11-15,1.02,1.02,0.85,1.02,52966,10.2,10.2,8.5,10.2,5296.6,0.0,1.0
2019-11-18,1.03,1.05,1.01,1.01,28923,10.3,10.5,10.1,10.1,2892.3,0.0,1.0
2019-11-19,1.01,1.03,0.98,1.0,38920,10.1,10.3,9.8,10.0,3892,0.0,1.0
2019-11-20,1.0,1.05,0.96,1.02,21482,10.0,10.5,9.6,10.2,2148.2,0.0,1.0
2019-11-21,1.0,1.0,0.96,0.96,6389,10.0,10.0,9.6,9.6,638.9,0.0,1.0
2019-11-22,0.99,1.0,0.94,1.0,11696,9.9,10.0,9.4,10.0,1169.6,0.0,1.0
2019-11-25,0.95,0.99,0.9,0.99,17234,9.5,9.9,9.0,9.9,1723.4,0.0,1.0
2019-11-26,0.98,0.98,0.97,0.98,20064,9.8,9.8,9.7,9.8,2006.4,0.0,1.0
2019-11-27,0.96,0.96,0.94,0.96,32928,9.6,9.6,9.4,9.6,3292.8,0.0,1.0
2019-11-29,0.92,0.98,0.92,0.94,6825,9.2,9.8,9.2,9.4,682.5,0.0,1.0
2019-12-02,0.93,0.95,0.92,0.95,3331,9.3,9.5,9.2,9.5,333.1,0.0,1.0
2019-12-03,0.9,0.94,0.9,0.93,27693,9.0,9.4,9.0,9.3,2769.3,0.0,1.0
2019-12-04,0.88,0.9,0.87,0.88,25031,8.8,9.0,8.7,8.8,2503.1,0.0,1.0
2019-12-05,0.88,0.88,0.86,0.86,2052,8.8,8.8,8.6,8.6,205.2,0.0,1.0
2019-12-06,0.91,0.94,0.85,0.85,44734,9.1,9.4,8.5,8.5,4473.4,0.0,1.0
2019-12-09,0.89,0.93,0.85,0.93,26710,8.9,9.3,8.5,9.3,2671,0.0,1.0
2019-12-10,0.87,0.89,0.85,0.89,3850,8.7,8.9,8.5,8.9,385,0.0,1.0
2019-12-11,0.85,0.88,0.85,0.87,15726,8.5,8.8,8.5,8.7,1572.6,0.0,1.0
2019-12-12,0.82,0.85,0.81,0.85,33220,8.2,8.5,8.1,8.5,3322,0.0,1.0
2019-12-13,0.8,0.82,0.8,0.82,10868,8.0,8.2,8.0,8.2,1086.8,0.0,1.0
2019-12-16,0.82,0.82,0.81,0.82,14362,8.2,8.2,8.1,8.2,1436.2,0.0,1.0
2019-12-17,0.79,0.84,0.79,0.82,12980,7.9,8.4,7.9,8.2,1298,0.0,1.0
2019-12-18,0.79,0.82,0.78,0.78,18225,7.9,8.2,7.8,7.8,1822.5,0.0,1.0
2019-12-19,1.04,1.15,0.78,0.78,207571,10.4,11.5,7.8,7.8,20757.1,0.0,1.0
2019-12-20,0.96,1.08,0.95,1.08,24259,9.6,10.8,9.5,10.8,2425.9,0.0,1.0
2019-12-23,0.9,1.01,0.9,0.93,20239,9.0,10.1,9.0,9.3,2023.9,0.0,1.0
2019-12-24,0.82,0.9,0.8,0.89,30045,8.2,9.0,8.0,8.9,3004.5,0.0,1.0
2019-12-26,0.82,0.83,0.82,0.83,23613,8.2,8.3,8.2,8.3,2361.3,0.0,1.0
2019-12-27,0.84,0.89,0.82,0.82,20677,8.4,8.9,8.2,8.2,2067.7,0.0,1.0
2019-12-30,0.81,0.89,0.78,0.84,63874,8.1,8.9,7.8,8.4,6387.4,0.0,1.0
2019-12-31,0.78,0.83,0.78,0.79,61945,7.8,8.3,7.8,7.9,6194.5,0.0,1.0
2020-01-02,0.77,0.82,0.73,0.82,37769,7.7,8.2,7.3,8.2,3776.9,0.0,1.0
2020-01-03,0.77,0.82,0.74,0.77,54140,7.7,8.2,7.4,7.7,5414,0.0,1.0
2020-01-06,0.84,0.84,0.8,0.8,29857,8.4,8.4,8.0,8.0,2985.7,0.0,1.0
2020-01-07,0.806738,0.85,0.77,0.85,10523,8.06738,8.5,7.7,8.5,1052.3,0.0,1.0
2020-01-08,0.82,0.83,0.8,0.81,19148,8.2,8.3,8.0,8.1,1914.8,0.0,1.0
2020-01-09,0.82,0.83,0.78,0.83,24544,8.2,8.3,7.8,8.3,2454.4,0.0,1.0
2020-01-10,0.78,0.83,0.77,0.81,48455,7.8,8.3,7.7,8.1,4845.5,0.0,1.0
2020-01-13,0.71,0.83,0.67,0.8,148445,7.1,8.3,6.7,8.0,14844.5,0.0,1.0
2020-01-14,0.78,0.8,0.75,0.79,38563,7.8,8.0,7.5,7.9,3856.3,0.0,1.0
2020-01-15,0.8,0.94,0.78,0.8,680508,8.0,9.4,7.8,8.0,68050.8,0.0,1.0
2020-01-16,0.74,0.8,0.71,0.8,237253,7.4,8.0,7.1,8.0,23725.3,0.0,1.0
2020-01-17,0.76,0.78,0.73,0.73,29392,7.6,7.8,7.3,7.3,2939.2,0.0,1.0
2020-01-21,0.77,0.79,0.75,0.77,26901,7.7,7.9,7.5,7.7,2690.1,0.0,1.0
2020-01-22,0.79,0.79,0.76,0.76,22467,7.9,7.9,7.6,7.6,2246.7,0.0,1.0
2020-01-23,0.76,0.8,0.76,0.79,45769,7.6,8.0,7.6,7.9,4576.9,0.0,1.0
2020-01-24,0.78,0.8,0.77,0.8,56642,7.8,8.0,7.7,8.0,5664.2,0.0,1.0
2020-01-27,0.81,0.82,0.77,0.77,28475,8.1,8.2,7.7,7.7,2847.5,0.0,1.0
2020-01-28,0.8,0.85,0.8,0.82,21830,8.0,8.5,8.0,8.2,2183,0.0,1.0
2020-01-29,0.79,0.83,0.77,0.81,8129,7.9,8.3,7.7,8.1,812.9,0.0,1.0
2020-01-30,0.7739,0.8125,0.7622,0.79,20095,7.739,8.125,7.622,7.9,2009.5,0.0,1.0
2020-01-31,0.79,0.85,0.77,0.78,10048,7.9,8.5,7.7,7.8,1004.8,0.0,1.0
2020-02-03,0.81,0.82,0.76,0.82,12791,8.1,8.2,7.6,8.2,1279.1,0.0,1.0
2020-02-04,0.75,0.81,0.75,0.79,10033,7.5,8.1,7.5,7.9,1003.3,0.0,1.0
2020-02-05,0.79,0.79,0.77,0.77,9983,7.9,7.9,7.7,7.7,998.3,0.0,1.0
2020-02-06,0.77,0.79,0.73,0.79,8048,7.7,7.9,7.3,7.9,804.8,0.0,1.0
2020-02-07,0.7,0.74,0.66,0.74,54730,7.0,7.4,6.6,7.4,5473,0.0,1.0
2020-02-10,0.81,0.9,0.75,0.9,92795,8.1,9.0,7.5,9.0,9279.5,0.0,1.0
2020-02-11,0.75,0.81,0.71,0.78,68033,7.5,8.1,7.1,7.8,6803.3,0.0,1.0
2020-02-12,0.71,0.78,0.7,0.77,35028,7.1,7.8,7.0,7.7,3502.8,0.0,1.0
2020-02-13,0.73,0.75,0.7,0.75,33696,7.3,7.5,7.0,7.5,3369.6,0.0,1.0
2020-02-14,0.7,0.75,0.66,0.71,37537,7.0,7.5,6.6,7.1,3753.7,0.0,1.0
2020-02-18,0.68,0.71,0.66,0.71,9085,6.8,7.1,6.6,7.1,908.5,0.0,1.0
2020-02-19,0.71,0.71,0.66,0.69,10966,7.1,7.1,6.6,6.9,1096.6,0.0,1.0
2020-02-20,0.77,0.77,0.71,0.71,18928,7.7,7.7,7.1,7.1,1892.8,0.0,1.0
2020-02-21,0.73,0.79,0.72,0.77,18642,7.3,7.9,7.2,7.7,1864.2,0.0,1.0
2020-02-24,0.73,0.76,0.66,0.67,29181,7.3,7.6,6.6,6.7,2918.1,0.0,1.0
2020-02-25,0.66,0.73,0.66,0.71,31506,6.6,7.3,6.6,7.1,3150.6,0.0,1.0
2020-02-26,0.7,0.7,0.66,0.66,19415,7.0,7.0,6.6,6.6,1941.5,0.0,1.0
2020-02-27,0.6,0.71,0.56,0.68,61509,6.0,7.1,5.6,6.8,6150.9,0.0,1.0
2020-02-28,0.6,0.6,0.56,0.56,22949,6.0,6.0,5.6,5.6,2294.9,0.0,1.0
2020-03-02,0.58,0.6,0.57,0.6,17305,5.8,6.0,5.7,6.0,1730.5,0.0,1.0
2020-03-03,0.6,0.6,0.56,0.56,4933,6.0,6.0,5.6,5.6,493.3,0.0,1.0
2020-03-04,0.6,0.71,0.55,0.7,60307,6.0,7.1,5.5,7.0,6030.7,0.0,1.0
2020-03-05,0.6,0.6,0.55,0.6,5520,6.0,6.0,5.5,6.0,552,0.0,1.0
2020-03-06,0.6,0.61,0.56,0.6,17146,6.0,6.1,5.6,6.0,1714.6,0.0,1.0
2020-03-09,0.58,0.61,0.56,0.61,41049,5.8,6.1,5.6,6.1,4104.9,0.0,1.0
2020-03-10,0.56,0.61,0.56,0.61,6049,5.6,6.1,5.6,6.1,604.9,0.0,1.0
2020-03-11,0.9,1.12,0.56,0.6,758731,9.0,11.2,5.6,6.0,75873.1,0.0,1.0
2020-03-12,0.61,0.83,0.55,0.72,84661,6.1,8.3,5.5,7.2,8466.1,0.0,1.0
2020-03-13,0.53,0.6,0.5,0.55,187154,5.3,6.0,5.0,5.5,18715.4,0.0,1.0
2020-03-16,0.51,0.57,0.35,0.35,66965,5.1,5.7,3.5,3.5,6696.5,0.0,1.0
2020-03-17,0.44,0.6,0.36,0.57,121907,4.4,6.0,3.6,5.7,12190.7,0.0,1.0
2020-03-18,0.36,0.46,0.33,0.4,43231,3.6,4.6,3.3,4.0,4323.1,0.0,1.0
2020-03-19,0.38,0.42,0.33,0.33,34529,3.8,4.2,3.3,3.3,3452.9,0.0,1.0
2020-03-20,0.36,0.43,0.28,0.43,38711,3.6,4.3,2.8,4.3,3871.1,0.0,1.0
2020-03-23,0.72,1.04,0.28,0.28,2297850,7.2,10.4,2.8,2.8,229785,0.0,1.0
2020-03-24,0.57,0.66,0.52,0.66,427964,5.7,6.6,5.2,6.6,42796.4,0.0,1.0
2020-03-25,0.55,0.55,0.48,0.5,87173,5.5,5.5,4.8,5.0,8717.3,0.0,1.0
2020-03-26,0.63,0.75,0.53,0.53,147172,6.3,7.5,5.3,5.3,14717.2,0.0,1.0
2020-03-27,0.61,0.7,0.59,0.7,34645,6.1,7.0,5.9,7.0,3464.5,0.0,1.0
2020-03-30,0.6,0.61,0.6,0.6,35377,6.0,6.1,6.0,6.0,3537.7,0.0,1.0
2020-03-31,0.6,0.65,0.55,0.59,11748,6.0,6.5,5.5,5.9,1174.8,0.0,1.0
2020-04-01,0.62,0.63,0.59,0.63,10175,6.2,6.3,5.9,6.3,1017.5,0.0,1.0
2020-04-02,0.71,0.71,0.52,0.63,28402,7.1,7.1,5.2,6.3,2840.2,0.0,1.0
2020-04-03,0.64,0.7,0.63,0.7,13952,6.4,7.0,6.3,7.0,1395.2,0.0,1.0
2020-04-06,0.64,0.7,0.61,0.64,7407,6.4,7.0,6.1,6.4,740.7,0.0,1.0
2020-04-07,0.61,0.68,0.6,0.65,13408,6.1,6.8,6.0,6.5,1340.8,0.0,1.0
2020-04-08,0.62,0.65,0.59,0.59,11097,6.2,6.5,5.9,5.9,1109.7,0.0,1.0
2020-04-09,0.63,0.65,0.58,0.6,12523,6.3,6.5,5.8,6.0,1252.3,0.0,1.0
2020-04-13,0.64,0.65,0.62,0.62,8834,6.4,6.5,6.2,6.2,883.4,0.0,1.0
2020-04-14,0.6249,0.67,0.6,0.64,39174,6.249,6.7,6.0,6.4,3917.4,0.0,1.0
2020-04-15,0.64,0.64,0.61,0.62,29935,6.4,6.4,6.1,6.2,2993.5,0.0,1.0
2020-04-16,0.61,0.66,0.61,0.66,44575,6.1,6.6,6.1,6.6,4457.5,0.0,1.0
2020-04-17,0.63,0.66,0.61,0.62,7508,6.3,6.6,6.1,6.2,750.8,0.0,1.0
2020-04-20,0.65,0.67,0.62,0.62,20005,6.5,6.7,6.2,6.2,2000.5,0.0,1.0
2020-04-21,0.65,0.67,0.61,0.63,10679,6.5,6.7,6.1,6.3,1067.9,0.0,1.0
2020-04-22,0.75,1.26,0.66,0.66,1533013,7.5,12.6,6.6,6.6,153301.3,0.0,1.0
2020-04-23,0.67,0.74,0.63,0.71,67610,6.7,7.4,6.3,7.1,6761,0.0,1.0
2020-04-24,0.69,0.72,0.65,0.66,40893,6.9,7.2,6.5,6.6,4089.3,0.0,1.0
2020-04-27,0.71,0.72,0.65,0.7,15287,7.1,7.2,6.5,7.0,1528.7,0.0,1.0
2020-04-28,0.7,0.72,0.67,0.71,21941,7.0,7.2,6.7,7.1,2194.1,0.0,1.0
2020-04-29,0.72,0.72,0.66,0.7,18614,7.2,7.2,6.6,7.0,1861.4,0.0,1.0
2020-04-30,0.7,0.72,0.65,0.72,22406,7.0,7.2,6.5,7.2,2240.6,0.0,1.0
2020-05-01,0.67,0.69,0.66,0.68,12804,6.7,6.9,6.6,6.8,1280.4,0.0,1.0
2020-05-04,0.66,0.67,0.65,0.67,5022,6.6,6.7,6.5,6.7,502.2,0.0,1.0
2020-05-05,0.66,0.69,0.63,0.63,7001,6.6,6.9,6.3,6.3,700.1,0.0,1.0
2020-05-06,0.63,0.66,0.63,0.66,13985,6.3,6.6,6.3,6.6,1398.5,0.0,1.0
2020-05-07,0.64,0.67,0.63,0.63,10233,6.4,6.7,6.3,6.3,1023.3,0.0,1.0
2020-05-08,0.64,0.6613,0.63,0.6401,10932,6.4,6.613,6.3,6.401,1093.2,0.0,1.0
2020-05-11,0.65,0.67,0.63,0.63,8350,6.5,6.7,6.3,6.3,835,0.0,1.0
2020-05-12,0.63,0.67,0.62,0.67,16260,6.3,6.7,6.2,6.7,1626,0.0,1.0
2020-05-13,0.61,0.65,0.61,0.64,18880,6.1,6.5,6.1,6.4,1888,0.0,1.0
2020-05-14,0.56,0.63,0.56,0.61,19968,5.6,6.3,5.6,6.1,1996.8,0.0,1.0
2020-05-15,0.59,0.59,0.57,0.59,13073,5.9,5.9,5.7,5.9,1307.3,0.0,1.0
2020-05-18,0.61,0.62,0.57,0.62,14217,6.1,6.2,5.7,6.2,1421.7,0.0,1.0
2020-05-19,0.62,0.64,0.59,0.61,5796,6.2,6.4,5.9,6.1,579.6,0.0,1.0
2020-05-20,0.65,0.7,0.6,0.64,35970,6.5,7.0,6.0,6.4,3597,0.0,1.0
2020-05-21,0.65,1.3,0.63,1.01,15521262,6.5,13.0,6.3,10.1,1552126.2,0.0,1.0
2020-05-22,0.6,0.61,0.55,0.61,1129599,6.0,6.1,5.5,6.1,112959.9,0.0,1.0
2020-05-26,0.62,0.65,0.6,0.65,309932,6.2,6.5,6.0,6.5,30993.2,0.0,1.0
2020-05-27,0.5939,0.619,0.58,0.619,187698,5.939,6.19,5.8,6.19,18769.8,0.0,1.0
2020-05-28,0.603001,0.62,0.585,0.6,181464,6.03001,6.2,5.85,6.0,18146.4,0.0,1.0
2020-05-29,0.58,0.61,0.56,0.59,142383,5.8,6.1,5.6,5.9,14238.3,0.0,1.0
2020-06-01,0.6,0.6,0.57,0.57,150988,6.0,6.0,5.7,5.7,15098.8,0.0,1.0
2020-06-02,0.58,0.5948,0.5751,0.59,125628,5.8,5.948,5.751,5.9,12562.8,0.0,1.0
2020-06-03,0.57,0.58,0.55,0.57,126169,5.7,5.8,5.5,5.7,12616.9,0.0,1.0
2020-06-04,0.58,0.6,0.56,0.57,184538,5.8,6.0,5.6,5.7,18453.8,0.0,1.0
2020-06-05,0.58,0.6,0.58,0.6,138209,5.8,6.0,5.8,6.0,13820.9,0.0,1.0
2020-06-08,0.6,0.6,0.56,0.6,174565,6.0,6.0,5.6,6.0,17456.5,0.0,1.0
2020-06-09,0.62,0.7,0.59,0.6,703470,6.2,7.0,5.9,6.0,70347,0.0,1.0
2020-06-10,0.64,0.68,0.6,0.67,170287,6.4,6.8,6.0,6.7,17028.7,0.0,1.0
2020-06-11,0.61,0.63,0.57,0.61,131379,6.1,6.3,5.7,6.1,13137.9,0.0,1.0
2020-06-12,0.57,0.61,0.57,0.6,65882,5.7,6.1,5.7,6.0,6588.2,0.0,1.0
2020-06-15,0.58,0.6,0.56,0.59,81442,5.8,6.0,5.6,5.9,8144.2,0.0,1.0
2020-06-16,0.59,0.61,0.58,0.58,105020,5.9,6.1,5.8,5.8,10502,0.0,1.0
2020-06-17,0.63,0.63,0.6,0.61,76614,6.3,6.3,6.0,6.1,7661.4,0.0,1.0
2020-06-18,0.63,0.65,0.61,0.65,107169,6.3,6.5,6.1,6.5,10716.9,0.0,1.0
2020-06-19,0.62,0.64,0.61,0.62,75288,6.2,6.4,6.1,6.2,7528.8,0.0,1.0
2020-06-22,0.6,0.62,0.6,0.61,64965,6.0,6.2,6.0,6.1,6496.5,0.0,1.0
2020-06-23,0.6,0.6,0.57,0.6,86267,6.0,6.0,5.7,6.0,8626.7,0.0,1.0
2020-06-24,0.59,0.6,0.58,0.59,73558,5.9,6.0,5.8,5.9,7355.8,0.0,1.0
2020-06-25,0.59,0.59,0.55,0.59,111713,5.9,5.9,5.5,5.9,11171.3,0.0,1.0
2020-06-26,0.57,0.6,0.56,0.57,90429,5.7,6.0,5.6,5.7,9042.9,0.0,1.0
2020-06-29,0.585,0.6,0.5667,0.5667,107712,5.85,6.0,5.667,5.667,10771.2,0.0,1.0
2020-06-30,1.19,1.63,1.13,1.47,47089748,11.9,16.3,11.3,14.7,4708974.8,0.0,1.0
2020-07-01,1.87,2.35,1.36,1.49,46240061,18.7,23.5,13.6,14.9,4624006.1,0.0,1.0
2020-07-02,1.6,1.6,1.4,1.6,4454378,16.0,16.0,14.0,16.0,445437.8,0.0,1.0
2020-07-06,1.56,1.62,1.43,1.5,1219648,15.6,16.2,14.3,15.0,121964.8,0.0,1.0
2020-07-07,1.5,1.57,1.45,1.55,416888,15.0,15.7,14.5,15.5,41688.8,0.0,1.0
2020-07-08,1.48,1.48,1.35,1.45,614839,14.8,14.8,13.5,14.5,61483.9,0.0,1.0
2020-07-09,1.45,1.45,1.38,1.43,317286,14.5,14.5,13.8,14.3,31728.6,0.0,1.0
2020-07-10,1.39,1.43,1.36,1.39,194137,13.9,14.3,13.6,13.9,19413.7,0.0,1.0
2020-07-13,1.43,1.45,1.38,1.38,256831,14.3,14.5,13.8,13.8,25683.1,0.0,1.0
2020-07-14,1.66,1.73,1.41,1.43,456366,16.6,17.3,14.1,14.3,45636.6,0.0,1.0
2020-07-15,1.57,1.75,1.56,1.75,643173,15.7,17.5,15.6,17.5,64317.3,0.0,1.0
2020-07-16,1.46,1.61,1.45,1.57,163830,14.6,16.1,14.5,15.7,16383,0.0,1.0
2020-07-17,1.51,1.6,1.42,1.43,136905,15.1,16.0,14.2,14.3,13690.5,0.0,1.0
2020-07-20,1.49,1.59,1.46,1.56,109805,14.9,15.9,14.6,15.6,10980.5,0.0,1.0
2020-07-21,1.45,1.5,1.44,1.48,196667,14.5,15.0,14.4,14.8,19666.7,0.0,1.0
2020-07-22,1.45,1.51,1.42,1.46,70931,14.5,15.1,14.2,14.6,7093.1,0.0,1.0
2020-07-23,1.45,1.49,1.44,1.45,59433,14.5,14.9,14.4,14.5,5943.3,0.0,1.0
2020-07-24,1.45,1.45,1.42,1.43,51196,14.5,14.5,14.2,14.3,5119.6,0.0,1.0
2020-07-27,1.44,1.48,1.42,1.48,132054,14.4,14.8,14.2,14.8,13205.4,0.0,1.0
2020-07-28,1.46,1.4771,1.4175,1.42,44116,14.6,14.771,14.175,14.2,4411.6,0.0,1.0
2020-07-29,1.52,1.52,1.46,1.46,81192,15.2,15.2,14.6,14.6,8119.2,0.0,1.0
2020-07-30,1.53,1.53,1.48,1.49,74190,15.3,15.3,14.8,14.9,7419,0.0,1.0
2020-07-31,1.46,1.53,1.43,1.51,73894,14.6,15.3,14.3,15.1,7389.4,0.0,1.0
2020-08-03,1.35,1.46,1.35,1.43,161720,13.5,14.6,13.5,14.3,16172,0.0,1.0
2020-08-04,3.43,5.15,3.18,3.8,109683365,34.3,51.5,31.8,38.0,10968336.5,0.0,1.0
2020-08-05,2.91,3.14,2.81,3.0,2744195,29.1,31.4,28.1,30.0,274419.5,0.0,1.0
2020-08-06,2.4,2.8,2.39,2.8,1158139,24.0,28.0,23.9,28.0,115813.9,0.0,1.0
2020-08-07,2.54,2.96,2.21,2.24,2961395,25.4,29.6,22.1,22.4,296139.5,0.0,1.0
2020-08-10,2.71,2.73,2.55,2.55,401688,27.1,27.3,25.5,25.5,40168.8,0.0,1.0
2020-08-11,2.67,2.94,2.52,2.64,1242892,26.7,29.4,25.2,26.4,124289.2,0.0,1.0
2020-08-12,2.59,2.69,2.53,2.6,258982,25.9,26.9,25.3,26.0,25898.2,0.0,1.0
2020-08-13,2.63,2.67,2.5,2.67,168574,26.3,26.7,25.0,26.7,16857.4,0.0,1.0
2020-08-14,2.58,2.615,2.5073,2.6,164820,25.8,26.15,25.073,26.0,16482,0.0,1.0
2020-08-17,2.44,2.6,2.35,2.58,224031,24.4,26.0,23.5,25.8,22403.1,0.0,1.0
2020-08-18,2.49,2.49,2.37,2.44,108750,24.9,24.9,23.7,24.4,10875,0.0,1.0
2020-08-19,2.47,2.5011,2.4,2.45,135997,24.7,25.011,24.0,24.5,13599.7,0.0,1.0
2020-08-20,2.54,2.54,2.42,2.48,152259,25.4,25.4,24.2,24.8,15225.9,0.0,1.0
2020-08-21,2.49,2.612,2.41,2.61,89660,24.9,26.12,24.1,26.1,8966,0.0,1.0
2020-08-24,2.47,2.5,2.41,2.445,153023,24.7,25.0,24.1,24.45,15302.3,0.0,1.0
2020-08-25,2.49,2.52,2.425,2.52,218107,24.9,25.2,24.25,25.2,21810.7,0.0,1.0
2020-08-26,2.52,2.57,2.43,2.46,171360,25.2,25.7,24.3,24.6,17136,0.0,1.0
2020-08-27,2.5,2.57,2.42,2.52,222979,25.0,25.7,24.2,25.2,22297.9,0.0,1.0
2020-08-28,2.33,2.481,2.31,2.41,169533,23.3,24.81,23.1,24.1,16953.3,0.0,1.0
2020-08-31,2.35,2.45,2.2801,2.45,185151,23.5,24.5,22.801,24.5,18515.1,0.0,1.0
2020-09-01,2.1,2.34,2.06,2.34,393542,21.0,23.4,20.6,23.4,39354.2,0.0,1.0
2020-09-02,2.2,2.2,2.1,2.1,143763,22.0,22.0,21.0,21.0,14376.3,0.0,1.0
2020-09-03,2.06,2.15,2.01,2.15,105385,20.6,21.5,20.1,21.5,10538.5,0.0,1.0
2020-09-04,1.95,2.06,1.83,2.05,172353,19.5,20.6,18.3,20.5,17235.3,0.0,1.0
2020-09-08,2.14,2.2,2.0123,2.13,143265,21.4,22.0,20.123,21.3,14326.5,0.0,1.0
2020-09-09,2.02,2.13,2.0,2.07,80589,20.2,21.3,20.0,20.7,8058.9,0.0,1.0
2020-09-10,2.08,2.1,2.03,2.04,47802,20.8,21.0,20.3,20.4,4780.2,0.0,1.0
2020-09-11,2.03,2.0999,2.02,2.04,70920,20.3,20.999,20.2,20.4,7092,0.0,1.0
2020-09-14,2.07,2.1394,2.0,2.0,46683,20.7,21.394,20.0,20.0,4668.3,0.0,1.0
2020-09-15,2.07,2.1263,2.05,2.09,22797,20.7,21.263,20.5,20.9,2279.7,0.0,1.0
2020-09-16,2.03,2.08,2.03,2.08,39654,20.3,20.8,20.3,20.8,3965.4,0.0,1.0
2020-09-17,2.4,2.49,2.02,2.07,1011557,24.0,24.9,20.2,20.7,101155.7,0.0,1.0
2020-09-18,2.285,2.38,2.26,2.38,117548,22.85,23.8,22.6,23.8,11754.8,0.0,1.0
2020-09-21,2.31,2.4,2.25,2.4,71749,23.1,24.0,22.5,24.0,7174.9,0.0,1.0
2020-09-22,2.29,2.36,2.22,2.28,95678,22.9,23.6,22.2,22.8,9567.8,0.0,1.0
2020-09-23,2.07,2.235,2.0501,2.22,84828,20.7,22.35,20.501,22.2,8482.8,0.0,1.0
2020-09-24,1.8899,2.06,1.87,2.03,131688,18.899,20.6,18.7,20.3,13168.8,0.0,1.0
2020-09-25,2.03,2.03,1.85,1.85,42101,20.3,20.3,18.5,18.5,4210.1,0.0,1.0
2020-09-28,2.07,2.12,2.03,2.03,18909,20.7,21.2,20.3,20.3,1890.9,0.0,1.0
2020-09-29,2.11,2.11,2.045,2.09,17191,21.1,21.1,20.45,20.9,1719.1,0.0,1.0
2020-09-30,2.02,2.14,1.99,2.14,29151,20.2,21.4,19.9,21.4,2915.1,0.0,1.0
2020-10-01,2.04,2.05,1.99,2.03,16049,20.4,20.5,19.9,20.3,1604.9,0.0,1.0
2020-10-02,2.02,2.05,1.96,1.97,30830,20.2,20.5,19.6,19.7,3083,0.0,1.0
2020-10-05,2.05,2.05,1.98,2.01,29992,20.5,20.5,19.8,20.1,2999.2,0.0,1.0
2020-10-06,2.0648,2.1049,2.02,2.09,27345,20.648,21.049,20.2,20.9,2734.5,0.0,1.0
2020-10-07,2.08,2.0999,2.0311,2.05,27175,20.8,20.999,20.311,20.5,2717.5,0.0,1.0
2020-10-08,2.02,2.1104,2.0,2.07,34601,20.2,21.104,20.0,20.7,3460.1,0.0,1.0
2020-10-09,2.03,2.082,2.03,2.04,23598,20.3,20.82,20.3,20.4,2359.8,0.0,1.0
2020-10-12,2.03,2.03,2.03,2.03,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2020-10-13,2.03,2.03,2.03,2.03,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2020-10-14,2.03,2.03,2.03,2.03,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2020-10-15,2.03,2.03,2.03,2.03,0,20.3,20.3,20.3,20.3,0,0.0,1.0
2020-10-16,1.8399,1.91,1.8,1.8,101429,18.399,19.1,18.0,18.0,10142.9,0.0,1.0
2020-10-19,1.98,2.2242,1.9401,2.22,139367,19.8,22.242,19.401,22.2,13936.7,0.0,1.0
2020-10-20,1.91,2.1302,1.8904,1.95,121749,19.1,21.302,18.904,19.5,12174.9,0.0,1.0
2020-10-21,1.8261,1.935,1.75,1.9,117947,18.261,19.35,17.5,19.0,11794.7,0.0,1.0
2020-10-22,1.59,1.82,1.59,1.82,171954,15.9,18.2,15.9,18.2,17195.4,0.0,1.0
2020-10-23,1.63,1.87,1.5127,1.87,220879,16.3,18.7,15.127,18.7,22087.9,0.0,1.0
2020-10-26,1.57,1.74,1.53,1.74,61441,15.7,17.4,15.3,17.4,6144.1,0.0,1.0
2020-10-27,1.56,1.5969,1.53,1.54,134663,15.6,15.969,15.3,15.4,13466.3,0.0,1.0
2020-10-28,1.45,1.55,1.38,1.55,139692,14.5,15.5,13.8,15.5,13969.2,0.0,1.0
2020-10-29,1.38,1.435,1.34,1.42,128773,13.8,14.35,13.4,14.2,12877.3,0.0,1.0
2020-10-30,1.24,1.42,1.23,1.42,174543,12.4,14.2,12.3,14.2,17454.3,0.0,1.0
2020-11-02,1.18,1.21,1.11,1.16,124792,11.8,12.1,11.1,11.6,12479.2,0.0,1.0
2020-11-03,1.24,1.27,1.145,1.16,42595,12.4,12.7,11.45,11.6,4259.5,0.0,1.0
2020-11-04,1.25,1.3,1.2,1.27,75609,12.5,13.0,12.0,12.7,7560.9,0.0,1.0
2020-11-05,1.22,1.28,1.22,1.22,43961,12.2,12.8,12.2,12.2,4396.1,0.0,1.0
2020-11-06,1.24,1.25,1.19,1.24,20929,12.4,12.5,11.9,12.4,2092.9,0.0,1.0
2020-11-09,1.2,1.26,1.2,1.26,26869,12.0,12.6,12.0,12.6,2686.9,0.0,1.0
2020-11-10,1.19,1.2199,1.13,1.19,100724,11.9,12.199,11.3,11.9,10072.4,0.0,1.0
2020-11-11,1.19,1.19,1.15,1.165,88063,11.9,11.9,11.5,11.65,8806.3,0.0,1.0
2020-11-12,1.16,1.24,1.16,1.19,34555,11.6,12.4,11.6,11.9,3455.5,0.0,1.0
2020-11-13,1.15,1.17,1.09,1.1,217633,11.5,11.7,10.9,11.0,21763.3,0.0,1.0
2020-11-16,2.83,3.58,2.44,2.91,114005154,28.3,35.8,24.4,29.1,11400515.4,0.0,1.0
2020-11-17,2.23,2.42,2.0815,2.28,4665977,22.3,24.2,20.815,22.8,466597.7,0.0,1.0
2020-11-18,1.82,2.0,1.75,1.94,2209431,18.2,20.0,17.5,19.4,220943.1,0.0,1.0
2020-11-19,1.77,1.77,1.7,1.76,1537830,17.7,17.7,17.0,17.6,153783,0.0,1.0
2020-11-20,1.6,1.68,1.56,1.68,1016985,16.0,16.8,15.6,16.8,101698.5,0.0,1.0
2020-11-23,1.64,1.71,1.61,1.65,964998,16.4,17.1,16.1,16.5,96499.8,0.0,1.0
2020-11-24,1.57,1.64,1.49,1.5735,1085829,15.7,16.4,14.9,15.735,108582.9,0.0,1.0
2020-11-25,1.55,1.6,1.5156,1.53,565802,15.5,16.0,15.156,15.3,56580.2,0.0,1.0
2020-11-27,1.55,1.585,1.53,1.55,196526,15.5,15.85,15.3,15.5,19652.6,0.0,1.0
2020-11-30,1.52,1.56,1.48,1.56,519952,15.2,15.6,14.8,15.6,51995.2,0.0,1.0
2020-12-01,1.4,1.4699,1.37,1.46,644438,14.0,14.699,13.7,14.6,64443.8,0.0,1.0
2020-12-02,1.44,1.49,1.3623,1.38,358101,14.4,14.9,13.623,13.8,35810.1,0.0,1.0
2020-12-03,1.48,1.62,1.4217,1.45,670012,14.8,16.2,14.217,14.5,67001.2,0.0,1.0
2020-12-04,1.48,1.53,1.44,1.45,276124,14.8,15.3,14.4,14.5,27612.4,0.0,1.0
2020-12-07,1.42,1.55,1.41,1.5,378314,14.2,15.5,14.1,15.0,37831.4,0.0,1.0
2020-12-08,1.49,1.49,1.42,1.45,349927,14.9,14.9,14.2,14.5,34992.7,0.0,1.0
2020-12-09,1.425,1.53,1.42,1.48,402313,14.25,15.3,14.2,14.8,40231.3,0.0,1.0
2020-12-10,1.52,1.52,1.431,1.46,359036,15.2,15.2,14.31,14.6,35903.6,0.0,1.0
2020-12-11,1.52,1.55,1.48,1.53,246618,15.2,15.5,14.8,15.3,24661.8,0.0,1.0
2020-12-14,1.5,1.53,1.46,1.48,220863,15.0,15.3,14.6,14.8,22086.3,0.0,1.0
2020-12-15,1.5,1.51,1.44,1.48,264737,15.0,15.1,14.4,14.8,26473.7,0.0,1.0
2020-12-16,1.48,1.5,1.44,1.5,184298,14.8,15.0,14.4,15.0,18429.8,0.0,1.0
2020-12-17,1.43,1.46,1.42,1.46,238544,14.3,14.6,14.2,14.6,23854.4,0.0,1.0
2020-12-18,1.42,1.44,1.4,1.4,206837,14.2,14.4,14.0,14.0,20683.7,0.0,1.0
2020-12-21,1.49,1.53,1.42,1.49,950627,14.9,15.3,14.2,14.9,95062.7,0.0,1.0
2020-12-22,1.58,1.685,1.485,1.53,928025,15.8,16.85,14.85,15.3,92802.5,0.0,1.0
2020-12-23,1.51,1.59,1.49,1.58,331921,15.1,15.9,14.9,15.8,33192.1,0.0,1.0
2020-12-24,1.45,1.4939,1.45,1.49,130676,14.5,14.939,14.5,14.9,13067.6,0.0,1.0
2020-12-28,1.43,1.4839,1.41,1.46,281844,14.3,14.839,14.1,14.6,28184.4,0.0,1.0
2020-12-29,1.415,1.4301,1.38,1.41,272588,14.15,14.301,13.8,14.1,27258.8,0.0,1.0
2020-12-30,1.4,1.42,1.39,1.41,192503,14.0,14.2,13.9,14.1,19250.3,0.0,1.0
2020-12-31,1.34,1.4,1.315,1.37,392066,13.4,14.0,13.15,13.7,39206.6,0.0,1.0
2021-01-04,1.4,1.4,1.33,1.35,162441,14.0,14.0,13.3,13.5,16244.1,0.0,1.0
2021-01-05,1.48,1.5,1.38,1.38,412972,14.8,15.0,13.8,13.8,41297.2,0.0,1.0
2021-01-06,1.425,1.48,1.41,1.48,260976,14.25,14.8,14.1,14.8,26097.6,0.0,1.0
2021-01-07,1.49,1.49,1.43,1.44,102433,14.9,14.9,14.3,14.4,10243.3,0.0,1.0
2021-01-08,1.52,1.54,1.46,1.52,221425,15.2,15.4,14.6,15.2,22142.5,0.0,1.0
2021-01-11,1.53,1.5356,1.47,1.52,166927,15.3,15.356,14.7,15.2,16692.7,0.0,1.0
2021-01-12,1.59,1.64,1.52,1.52,1112160,15.9,16.4,15.2,15.2,111216,0.0,1.0
2021-01-13,1.59,1.6299,1.54,1.62,213877,15.9,16.299,15.4,16.2,21387.7,0.0,1.0
2021-01-14,1.76,1.89,1.62,1.66,1643207,17.6,18.9,16.2,16.6,164320.7,0.0,1.0
2021-01-15,1.6,1.71,1.6,1.66,374501,16.0,17.1,16.0,16.6,37450.1,0.0,1.0
2021-01-19,1.66,1.69,1.6262,1.67,361205,16.6,16.9,16.262,16.7,36120.5,0.0,1.0
2021-01-20,1.72,1.76,1.62,1.66,320026,17.2,17.6,16.2,16.6,32002.6,0.0,1.0
2021-01-21,1.72,1.75,1.6606,1.72,257928,17.2,17.5,16.606,17.2,25792.8,0.0,1.0
2021-01-22,1.9,1.955,1.721,1.73,1092835,19.0,19.55,17.21,17.3,109283.5,0.0,1.0
2021-01-25,1.85,1.93,1.79,1.86,441439,18.5,19.3,17.9,18.6,44143.9,0.0,1.0
2021-01-26,1.83,1.93,1.81,1.85,250526,18.3,19.3,18.1,18.5,25052.6,0.0,1.0
2021-01-27,1.79,2.02,1.64,1.75,1248485,17.9,20.2,16.4,17.5,124848.5,0.0,1.0
2021-01-28,1.69,1.75,1.65,1.7,324586,16.9,17.5,16.5,17.0,32458.6,0.0,1.0
2021-01-29,1.65,1.72,1.65,1.66,310181,16.5,17.2,16.5,16.6,31018.1,0.0,1.0
2021-02-01,1.72,1.74,1.66,1.69,219249,17.2,17.4,16.6,16.9,21924.9,0.0,1.0
2021-02-02,1.75,2.3,1.65,1.7,2453989,17.5,23.0,16.5,17.0,245398.9,0.0,1.0
2021-02-03,1.83,1.87,1.71,1.75,1650956,18.3,18.7,17.1,17.5,165095.6,0.0,1.0
2021-02-04,1.96,2.1,1.8785,1.99,1659467,19.6,21.0,18.785,19.9,165946.7,0.0,1.0
2021-02-05,1.91,1.94,1.86,1.94,535989,19.1,19.4,18.6,19.4,53598.9,0.0,1.0
2021-02-08,1.98,2.04,1.8801,1.97,4825170,19.8,20.4,18.801,19.7,482517,0.0,1.0
2021-02-09,2.18,2.48,2.11,2.38,6116856,21.8,24.8,21.1,23.8,611685.6,0.0,1.0
2021-02-10,2.06,2.28,1.95,2.18,1739261,20.6,22.8,19.5,21.8,173926.1,0.0,1.0
2021-02-11,2.06,2.3,1.98,2.23,1712670,20.6,23.0,19.8,22.3,171267,0.0,1.0
2021-02-12,2.02,2.06,1.985,2.05,662763,20.2,20.6,19.85,20.5,66276.3,0.0,1.0
2021-02-16,2.18,2.29,2.0111,2.09,1238442,21.8,22.9,20.111,20.9,123844.2,0.0,1.0
2021-02-17,2.07,2.13,2.0,2.1,590229,20.7,21.3,20.0,21.0,59022.9,0.0,1.0
2021-02-18,1.91,2.01,1.86,1.96,619477,19.1,20.1,18.6,19.6,61947.7,0.0,1.0
2021-02-19,1.91,1.9601,1.9,1.96,353728,19.1,19.601,19.0,19.6,35372.8,0.0,1.0
2021-02-22,1.77,1.9352,1.77,1.88,382023,17.7,19.352,17.7,18.8,38202.3,0.0,1.0
2021-02-23,1.68,1.75,1.57,1.7,684121,16.8,17.5,15.7,17.0,68412.1,0.0,1.0
2021-02-24,1.78,1.84,1.7,1.72,335334,17.8,18.4,17.0,17.2,33533.4,0.0,1.0
2021-02-25,1.69,1.9,1.66,1.85,324522,16.9,19.0,16.6,18.5,32452.2,0.0,1.0
2021-02-26,1.6,1.71,1.57,1.63,419206,16.0,17.1,15.7,16.3,41920.6,0.0,1.0
2021-03-01,1.69,1.71,1.6,1.66,245518,16.9,17.1,16.0,16.6,24551.8,0.0,1.0
2021-03-02,1.64,1.7296,1.6,1.65,137841,16.4,17.296,16.0,16.5,13784.1,0.0,1.0
2021-03-03,1.65,1.71,1.61,1.64,248964,16.5,17.1,16.1,16.4,24896.4,0.0,1.0
2021-03-04,1.42,1.63,1.42,1.6,517316,14.2,16.3,14.2,16.0,51731.6,0.0,1.0
2021-03-05,1.37,1.5,1.2701,1.5,410755,13.7,15.0,12.701,15.0,41075.5,0.0,1.0
2021-03-08,1.4,1.47,1.35,1.42,119615,14.0,14.7,13.5,14.2,11961.5,0.0,1.0
2021-03-09,1.61,1.68,1.43,1.45,955806,16.1,16.8,14.3,14.5,95580.6,0.0,1.0
2021-03-10,1.56,1.6271,1.55,1.61,156860,15.6,16.271,15.5,16.1,15686,0.0,1.0
2021-03-11,1.65,1.6799,1.58,1.64,255009,16.5,16.799,15.8,16.4,25500.9,0.0,1.0
2021-03-12,1.72,1.8,1.64,1.67,686236,17.2,18.0,16.4,16.7,68623.6,0.0,1.0
2021-03-15,1.66,1.76,1.634,1.76,477267,16.6,17.6,16.34,17.6,47726.7,0.0,1.0
2021-03-16,1.56,1.73,1.53,1.67,1225820,15.6,17.3,15.3,16.7,122582,0.0,1.0
2021-03-17,1.61,1.63,1.471,1.53,281507,16.1,16.3,14.71,15.3,28150.7,0.0,1.0
2021-03-18,1.56,1.65,1.53,1.65,196194,15.6,16.5,15.3,16.5,19619.4,0.0,1.0
2021-03-19,1.62,1.64,1.55,1.59,92066,16.2,16.4,15.5,15.9,9206.6,0.0,1.0
2021-03-22,1.62,1.65,1.5894,1.65,139290,16.2,16.5,15.894,16.5,13929,0.0,1.0
2021-03-23,1.53,1.6,1.53,1.59,158205,15.3,16.0,15.3,15.9,15820.5,0.0,1.0
2021-03-24,1.49,1.58,1.48,1.58,143157,14.9,15.8,14.8,15.8,14315.7,0.0,1.0
2021-03-25,1.47,1.52,1.41,1.46,176578,14.7,15.2,14.1,14.6,17657.8,0.0,1.0
2021-03-26,1.46,1.53,1.41,1.52,264716,14.6,15.3,14.1,15.2,26471.6,0.0,1.0
2021-03-29,1.39,1.48,1.38,1.42,103573,13.9,14.8,13.8,14.2,10357.3,0.0,1.0
2021-03-30,1.42,1.44,1.37,1.39,93920,14.2,14.4,13.7,13.9,9392,0.0,1.0
2021-03-31,1.44,1.48,1.39,1.39,74909,14.4,14.8,13.9,13.9,7490.9,0.0,1.0
2021-04-01,1.5,1.53,1.46,1.48,186819,15.0,15.3,14.6,14.8,18681.9,0.0,1.0
2021-04-05,1.45,1.52,1.45,1.51,98906,14.5,15.2,14.5,15.1,9890.6,0.0,1.0
2021-04-06,1.42,1.46,1.42,1.43,88122,14.2,14.6,14.2,14.3,8812.2,0.0,1.0
2021-04-07,1.37,1.45,1.37,1.4,95475,13.7,14.5,13.7,14.0,9547.5,0.0,1.0
2021-04-08,1.41,1.44,1.37,1.42,89203,14.1,14.4,13.7,14.2,8920.3,0.0,1.0
2021-04-09,1.39,1.41,1.36,1.41,65306,13.9,14.1,13.6,14.1,6530.6,0.0,1.0
2021-04-12,1.28,1.39,1.25,1.36,334484,12.8,13.9,12.5,13.6,33448.4,0.0,1.0
2021-04-13,1.26,1.29,1.22,1.25,224970,12.6,12.9,12.2,12.5,22497,0.0,1.0
2021-04-14,1.32,1.36,1.29,1.29,152623,13.2,13.6,12.9,12.9,15262.3,0.0,1.0
2021-04-15,1.27,1.3224,1.22,1.32,245563,12.7,13.224,12.2,13.2,24556.3,0.0,1.0
2021-04-16,1.28,1.2899,1.215,1.26,191477,12.8,12.899,12.15,12.6,19147.7,0.0,1.0
2021-04-19,1.28,1.2895,1.22,1.25,146452,12.8,12.895,12.2,12.5,14645.2,0.0,1.0
2021-04-20,1.25,1.28,1.23,1.28,97959,12.5,12.8,12.3,12.8,9795.9,0.0,1.0
2021-04-21,1.44,1.52,1.35,1.46,77262931,14.4,15.2,13.5,14.6,7726293.1,0.0,1.0
2021-04-22,1.47,1.47,1.33,1.39,3726360,14.7,14.7,13.3,13.9,372636,0.0,1.0
2021-04-23,1.59,1.62,1.401,1.43,1674862,15.9,16.2,14.01,14.3,167486.2,0.0,1.0
2021-04-26,1.62,1.64,1.52,1.55,727458,16.2,16.4,15.2,15.5,72745.8,0.0,1.0
2021-04-27,1.58,1.67,1.52,1.62,518366,15.8,16.7,15.2,16.2,51836.6,0.0,1.0
2021-04-28,1.51,1.57,1.48,1.53,496859,15.1,15.7,14.8,15.3,49685.9,0.0,1.0
2021-04-29,1.49,1.56,1.48,1.5,419814,14.9,15.6,14.8,15.0,41981.4,0.0,1.0
2021-04-30,1.45,1.51,1.42,1.49,191613,14.5,15.1,14.2,14.9,19161.3,0.0,1.0
2021-05-03,1.4,1.47,1.37,1.45,295112,14.0,14.7,13.7,14.5,29511.2,0.0,1.0
2021-05-04,1.37,1.387,1.305,1.38,217768,13.7,13.87,13.05,13.8,21776.8,0.0,1.0
2021-05-05,1.3,1.37,1.28,1.37,206407,13.0,13.7,12.8,13.7,20640.7,0.0,1.0
2021-05-06,1.26,1.298,1.24,1.29,178067,12.6,12.98,12.4,12.9,17806.7,0.0,1.0
2021-05-07,1.31,1.32,1.2625,1.27,142745,13.1,13.2,12.625,12.7,14274.5,0.0,1.0
2021-05-10,1.26,1.3044,1.24,1.29,122201,12.6,13.044,12.4,12.9,12220.1,0.0,1.0
2021-05-11,1.25,1.3,1.22,1.22,168965,12.5,13.0,12.2,12.2,16896.5,0.0,1.0
2021-05-12,1.21,1.28,1.18,1.25,297002,12.1,12.8,11.8,12.5,29700.2,0.0,1.0
2021-05-13,1.14,1.26,1.12,1.24,215495,11.4,12.6,11.2,12.4,21549.5,0.0,1.0
2021-05-14,1.24,1.32,1.13,1.13,229160,12.4,13.2,11.3,11.3,22916,0.0,1.0
2021-05-17,1.23,1.28,1.16,1.2,150192,12.3,12.8,11.6,12.0,15019.2,0.0,1.0
2021-05-18,1.28,1.3001,1.242,1.25,99991,12.8,13.001,12.42,12.5,9999.1,0.0,1.0
2021-05-19,1.25,1.25,1.13,1.24,84656,12.5,12.5,11.3,12.4,8465.6,0.0,1.0
2021-05-20,1.28,1.29,1.22,1.23,105541,12.8,12.9,12.2,12.3,10554.1,0.0,1.0
2021-05-21,1.28,1.33,1.24,1.29,112221,12.8,13.3,12.4,12.9,11222.1,0.0,1.0
2021-05-24,1.29,1.32,1.25,1.3,168530,12.9,13.2,12.5,13.0,16853,0.0,1.0
2021-05-25,1.26,1.29,1.25,1.29,36619,12.6,12.9,12.5,12.9,3661.9,0.0,1.0
2021-05-26,1.28,1.29,1.24,1.28,79341,12.8,12.9,12.4,12.8,7934.1,0.0,1.0
2021-05-27,1.35,1.36,1.27,1.27,174474,13.5,13.6,12.7,12.7,17447.4,0.0,1.0
2021-05-28,1.34,1.386,1.3,1.38,175128,13.4,13.86,13.0,13.8,17512.8,0.0,1.0
2021-06-01,1.36,1.43,1.3,1.3,145618,13.6,14.3,13.0,13.0,14561.8,0.0,1.0
2021-06-02,1.42,1.43,1.37,1.38,156028,14.2,14.3,13.7,13.8,15602.8,0.0,1.0
2021-06-03,1.35,1.41,1.35,1.37,76887,13.5,14.1,13.5,13.7,7688.7,0.0,1.0
2021-06-04,1.36,1.4,1.36,1.38,41115,13.6,14.0,13.6,13.8,4111.5,0.0,1.0
2021-06-07,1.5,1.54,1.35,1.35,794216,15.0,15.4,13.5,13.5,79421.6,0.0,1.0
2021-06-08,1.44,1.49,1.423,1.48,131616,14.4,14.9,14.23,14.8,13161.6,0.0,1.0
2021-06-09,1.41,1.47,1.41,1.43,170955,14.1,14.7,14.1,14.3,17095.5,0.0,1.0
2021-06-10,1.43,1.44,1.41,1.42,148845,14.3,14.4,14.1,14.2,14884.5,0.0,1.0
2021-06-11,1.4,1.45,1.38,1.41,149720,14.0,14.5,13.8,14.1,14972,0.0,1.0
2021-06-14,1.38,1.43,1.38,1.39,128866,13.8,14.3,13.8,13.9,12886.6,0.0,1.0
2021-06-15,1.37,1.4044,1.36,1.38,74119,13.7,14.044,13.6,13.8,7411.9,0.0,1.0
2021-06-16,1.4,1.4399,1.37,1.38,79548,14.0,14.399,13.7,13.8,7954.8,0.0,1.0
2021-06-17,1.4,1.45,1.37,1.38,126897,14.0,14.5,13.7,13.8,12689.7,0.0,1.0
2021-06-18,1.36,1.4,1.35,1.4,77445,13.6,14.0,13.5,14.0,7744.5,0.0,1.0
2021-06-21,1.28,1.3501,1.26,1.35,149963,12.8,13.501,12.6,13.5,14996.3,0.0,1.0
2021-06-22,1.3,1.3,1.26,1.27,86997,13.0,13.0,12.6,12.7,8699.7,0.0,1.0
2021-06-23,1.31,1.41,1.2758,1.4,229436,13.1,14.1,12.758,14.0,22943.6,0.0,1.0
2021-06-24,1.37,1.38,1.32,1.34,329487,13.7,13.8,13.2,13.4,32948.7,0.0,1.0
2021-06-25,1.3601,1.41,1.34,1.35,204705,13.601,14.1,13.4,13.5,20470.5,0.0,1.0
2021-06-28,1.37,1.38,1.3201,1.36,194445,13.7,13.8,13.201,13.6,19444.5,0.0,1.0
2021-06-29,1.32,1.35,1.32,1.35,104485,13.2,13.5,13.2,13.5,10448.5,0.0,1.0
2021-06-30,1.3,1.3449,1.28,1.34,165782,13.0,13.449,12.8,13.4,16578.2,0.0,1.0
2021-07-01,2.14,2.75,1.86,2.06,253987072,21.4,27.5,18.6,20.6,25398707.2,0.0,1.0
2021-07-02,1.75,1.89,1.59,1.84,22721773,17.5,18.9,15.9,18.4,2272177.3,0.0,1.0
2021-07-06,1.66,1.71,1.515,1.59,5836621,16.6,17.1,15.15,15.9,583662.1,0.0,1.0
2021-07-07,1.58,1.72,1.44,1.72,4580633,15.8,17.2,14.4,17.2,458063.3,0.0,1.0
2021-07-08,2.02,2.13,1.61,1.69,16562043,20.2,21.3,16.1,16.9,1656204.3,0.0,1.0
2021-07-09,1.68,1.85,1.65,1.8317,5221393,16.8,18.5,16.5,18.317,522139.3,0.0,1.0
2021-07-12,1.55,1.68,1.54,1.65,2308738,15.5,16.8,15.4,16.5,230873.8,0.0,1.0
2021-07-13,1.42,1.5944,1.42,1.5944,2329898,14.2,15.944,14.2,15.944,232989.8,0.0,1.0
2021-07-14,1.39,1.44,1.38,1.42,1546306,13.9,14.4,13.8,14.2,154630.6,0.0,1.0
2021-07-15,1.5,1.58,1.37,1.52,21809257,15.0,15.8,13.7,15.2,2180925.7,0.0,1.0
2021-07-16,1.41,1.5,1.36,1.43,3007687,14.1,15.0,13.6,14.3,300768.7,0.0,1.0
2021-07-19,1.35,1.39,1.3,1.34,1971613,13.5,13.9,13.0,13.4,197161.3,0.0,1.0
2021-07-20,1.4,1.45,1.26,1.34,1986707,14.0,14.5,12.6,13.4,198670.7,0.0,1.0
2021-07-21,1.42,1.42,1.34,1.4,994788,14.2,14.2,13.4,14.0,99478.8,0.0,1.0
2021-07-22,1.38,1.43,1.37,1.377,663693,13.8,14.3,13.7,13.77,66369.3,0.0,1.0
2021-07-23,1.34,1.4,1.31,1.4,1017322,13.4,14.0,13.1,14.0,101732.2,0.0,1.0
2021-07-26,1.32,1.355,1.32,1.34,510446,13.2,13.55,13.2,13.4,51044.6,0.0,1.0
2021-07-27,1.31,1.34,1.26,1.33,746689,13.1,13.4,12.6,13.3,74668.9,0.0,1.0
2021-07-28,1.3,1.33,1.27,1.3,790746,13.0,13.3,12.7,13.0,79074.6,0.0,1.0
2021-07-29,1.35,1.37,1.3,1.3,737982,13.5,13.7,13.0,13.0,73798.2,0.0,1.0
2021-07-30,1.29,1.3615,1.29,1.36,625374,12.9,13.615,12.9,13.6,62537.4,0.0,1.0
2021-08-02,1.33,1.34,1.29,1.302,209402,13.3,13.4,12.9,13.02,20940.2,0.0,1.0
2021-08-03,1.365,1.365,1.3,1.33,306705,13.65,13.65,13.0,13.3,30670.5,0.0,1.0
2021-08-04,1.56,1.82,1.44,1.68,61528834,15.6,18.2,14.4,16.8,6152883.4,0.0,1.0
2021-08-05,1.38,1.44,1.37,1.43,2957849,13.8,14.4,13.7,14.3,295784.9,0.0,1.0
2021-08-06,1.42,1.46,1.36,1.39,1216668,14.2,14.6,13.6,13.9,121666.8,0.0,1.0
2021-08-09,1.4,1.4499,1.39,1.41,658920,14.0,14.499,13.9,14.1,65892,0.0,1.0
2021-08-10,1.38,1.415,1.33,1.4,1141209,13.8,14.15,13.3,14.0,114120.9,0.0,1.0
2021-08-11,1.34,1.39,1.31,1.36,1012103,13.4,13.9,13.1,13.6,101210.3,0.0,1.0
2021-08-12,1.38,1.4,1.3,1.34,511032,13.8,14.0,13.0,13.4,51103.2,0.0,1.0
2021-08-13,1.35,1.4,1.33,1.36,523480,13.5,14.0,13.3,13.6,52348,0.0,1.0
2021-08-16,1.33,1.37,1.3,1.35,569540,13.3,13.7,13.0,13.5,56954,0.0,1.0
2021-08-17,1.3,1.33,1.3,1.31,374868,13.0,13.3,13.0,13.1,37486.8,0.0,1.0
2021-08-18,1.31,1.33,1.3,1.3,374389,13.1,13.3,13.0,13.0,37438.9,0.0,1.0
2021-08-19,1.28,1.31,1.27,1.29,508985,12.8,13.1,12.7,12.9,50898.5,0.0,1.0
2021-08-20,1.33,1.35,1.29,1.31,507137,13.3,13.5,12.9,13.1,50713.7,0.0,1.0
2021-08-23,1.36,1.3699,1.33,1.33,384370,13.6,13.699,13.3,13.3,38437,0.0,1.0
2021-08-24,1.34,1.39,1.34,1.36,458949,13.4,13.9,13.4,13.6,45894.9,0.0,1.0
2021-08-25,1.37,1.4,1.33,1.35,302316,13.7,14.0,13.3,13.5,30231.6,0.0,1.0
2021-08-26,1.35,1.3999,1.35,1.36,242291,13.5,13.999,13.5,13.6,24229.1,0.0,1.0
2021-08-27,1.39,1.39,1.35,1.3534,283630,13.9,13.9,13.5,13.534,28363,0.0,1.0
2021-08-30,1.34,1.39,1.33,1.37,375749,13.4,13.9,13.3,13.7,37574.9,0.0,1.0
2021-08-31,1.36,1.3799,1.33,1.36,216692,13.6,13.799,13.3,13.6,21669.2,0.0,1.0
2021-09-01,1.36,1.38,1.32,1.32,173801,13.6,13.8,13.2,13.2,17380.1,0.0,1.0
2021-09-02,1.37,1.39,1.35,1.35,223069,13.7,13.9,13.5,13.5,22306.9,0.0,1.0
2021-09-03,1.38,1.4,1.36,1.36,354222,13.8,14.0,13.6,13.6,35422.2,0.0,1.0
2021-09-07,1.35,1.39,1.35,1.35,200413,13.5,13.9,13.5,13.5,20041.3,0.0,1.0
2021-09-08,1.35,1.35,1.29,1.34,486500,13.5,13.5,12.9,13.4,48650,0.0,1.0
2021-09-09,1.36,1.36,1.3127,1.34,143451,13.6,13.6,13.127,13.4,14345.1,0.0,1.0
2021-09-10,1.32,1.35,1.31,1.34,239517,13.2,13.5,13.1,13.4,23951.7,0.0,1.0
2021-09-13,1.32,1.33,1.3,1.3,229816,13.2,13.3,13.0,13.0,22981.6,0.0,1.0
2021-09-14,1.26,1.33,1.26,1.31,643256,12.6,13.3,12.6,13.1,64325.6,0.0,1.0
2021-09-15,1.29,1.3,1.26,1.27,305861,12.9,13.0,12.6,12.7,30586.1,0.0,1.0
2021-09-16,1.31,1.32,1.26,1.29,288875,13.1,13.2,12.6,12.9,28887.5,0.0,1.0
2021-09-17,1.3,1.3152,1.27,1.3,198108,13.0,13.152,12.7,13.0,19810.8,0.0,1.0
2021-09-20,1.27,1.39,1.26,1.26,1858531,12.7,13.9,12.6,12.6,185853.1,0.0,1.0
2021-09-21,1.29,1.3,1.26,1.2604,225901,12.9,13.0,12.6,12.604,22590.1,0.0,1.0
2021-09-22,1.28,1.3,1.24,1.3,497569,12.8,13.0,12.4,13.0,49756.9,0.0,1.0
2021-09-23,1.3,1.31,1.27,1.27,127679,13.0,13.1,12.7,12.7,12767.9,0.0,1.0
2021-09-24,1.28,1.31,1.28,1.28,113617,12.8,13.1,12.8,12.8,11361.7,0.0,1.0
2021-09-27,1.31,1.325,1.27,1.29,349433,13.1,13.25,12.7,12.9,34943.3,0.0,1.0
2021-09-28,1.28,1.3,1.27,1.29,139803,12.8,13.0,12.7,12.9,13980.3,0.0,1.0
2021-09-29,1.26,1.291,1.26,1.27,185365,12.6,12.91,12.6,12.7,18536.5,0.0,1.0
2021-09-30,1.27,1.2889,1.2515,1.26,223126,12.7,12.889,12.515,12.6,22312.6,0.0,1.0
2021-10-01,1.32,1.34,1.23,1.26,794073,13.2,13.4,12.3,12.6,79407.3,0.0,1.0
2021-10-04,1.27,1.29,1.26,1.29,124547,12.7,12.9,12.6,12.9,12454.7,0.0,1.0
2021-10-05,1.3,1.33,1.26,1.26,412333,13.0,13.3,12.6,12.6,41233.3,0.0,1.0
2021-10-06,1.27,1.3,1.27,1.29,105194,12.7,13.0,12.7,12.9,10519.4,0.0,1.0
2021-10-07,1.27,1.3,1.27,1.28,113372,12.7,13.0,12.7,12.8,11337.2,0.0,1.0
2021-10-08,1.27,1.28,1.27,1.27,104266,12.7,12.8,12.7,12.7,10426.6,0.0,1.0
2021-10-11,1.29,1.29,1.27,1.27,117238,12.9,12.9,12.7,12.7,11723.8,0.0,1.0
2021-10-12,1.3,1.32,1.27,1.27,212805,13.0,13.2,12.7,12.7,21280.5,0.0,1.0
2021-10-13,1.33,1.33,1.3,1.3,110361,13.3,13.3,13.0,13.0,11036.1,0.0,1.0
2021-10-14,1.3,1.3334,1.3,1.33,151242,13.0,13.334,13.0,13.3,15124.2,0.0,1.0
2021-10-15,1.31,1.32,1.29,1.32,88368,13.1,13.2,12.9,13.2,8836.8,0.0,1.0
2021-10-18,1.31,1.34,1.28,1.29,183791,13.1,13.4,12.8,12.9,18379.1,0.0,1.0
2021-10-19,1.34,1.34,1.31,1.33,154113,13.4,13.4,13.1,13.3,15411.3,0.0,1.0
2021-10-20,1.31,1.35,1.31,1.33,192019,13.1,13.5,13.1,13.3,19201.9,0.0,1.0
2021-10-21,1.28,1.3299,1.28,1.29,175768,12.8,13.299,12.8,12.9,17576.8,0.0,1.0
2021-10-22,1.25,1.31,1.23,1.29,554705,12.5,13.1,12.3,12.9,55470.5,0.0,1.0
2021-10-25,1.27,1.28,1.25,1.278,245135,12.7,12.8,12.5,12.78,24513.5,0.0,1.0
2021-10-26,1.3,1.38,1.24,1.34,8081871,13.0,13.8,12.4,13.4,808187.1,0.0,1.0
2021-10-27,1.23,1.27,1.185,1.26,1564648,12.3,12.7,11.85,12.6,156464.8,0.0,1.0
2021-10-28,1.22,1.24,1.2,1.2,399862,12.2,12.4,12.0,12.0,39986.2,0.0,1.0
2021-10-29,1.22,1.23,1.21,1.22,291876,12.2,12.3,12.1,12.2,29187.6,0.0,1.0
2021-11-01,1.23,1.24,1.2,1.23,378600,12.3,12.4,12.0,12.3,37860,0.0,1.0
2021-11-02,1.25,1.27,1.2,1.22,845634,12.5,12.7,12.0,12.2,84563.4,0.0,1.0
2021-11-03,1.24,1.25,1.2092,1.21,261318,12.4,12.5,12.092,12.1,26131.8,0.0,1.0
2021-11-04,1.26,1.33,1.21,1.26,2001537,12.6,13.3,12.1,12.6,200153.7,0.0,1.0
2021-11-05,1.21,1.28,1.21,1.23,332970,12.1,12.8,12.1,12.3,33297,0.0,1.0
2021-11-08,1.2,1.22,1.18,1.21,368559,12.0,12.2,11.8,12.1,36855.9,0.0,1.0
2021-11-09,1.19,1.205,1.15,1.2,276430,11.9,12.05,11.5,12.0,27643,0.0,1.0
2021-11-10,1.15,1.1802,1.15,1.17,242123,11.5,11.802,11.5,11.7,24212.3,0.0,1.0
2021-11-11,1.16,1.17,1.14,1.15,212484,11.6,11.7,11.4,11.5,21248.4,0.0,1.0
2021-11-12,1.14,1.1799,1.1299,1.16,404843,11.4,11.799,11.299,11.6,40484.3,0.0,1.0
2021-11-15,1.1644,1.1784,1.14,1.14,173845,11.644,11.784,11.4,11.4,17384.5,0.0,1.0
2021-11-16,1.125,1.16,1.1,1.15,420246,11.25,11.6,11.0,11.5,42024.6,0.0,1.0
2021-11-17,1.11,1.15,1.1,1.15,295403,11.1,11.5,11.0,11.5,29540.3,0.0,1.0
2021-11-18,1.02,1.13,1.02,1.11,703951,10.2,11.3,10.2,11.1,70395.1,0.0,1.0
2021-11-19,1.08,1.09,1.04,1.04,207956,10.8,10.9,10.4,10.4,20795.6,0.0,1.0
2021-11-22,1.02,1.1,1.0,1.08,577214,10.2,11.0,10.0,10.8,57721.4,0.0,1.0
2021-11-23,1.05,1.06,1.02,1.02,137204,10.5,10.6,10.2,10.2,13720.4,0.0,1.0
2021-11-24,1.04,1.06,1.03,1.04,113183,10.4,10.6,10.3,10.4,11318.3,0.0,1.0
2021-11-26,1.04,1.04,1.0162,1.02,44121,10.4,10.4,10.162,10.2,4412.1,0.0,1.0
2021-11-29,1.02,1.04,1.01,1.02,242516,10.2,10.4,10.1,10.2,24251.6,0.0,1.0
2021-11-30,0.97,1.03,0.8502,1.0,561160,9.7,10.3,8.502,10.0,56116,0.0,1.0
2021-12-01,0.9789,1.01,0.9521,0.97,157201,9.789,10.1,9.521,9.7,15720.1,0.0,1.0
2021-12-02,0.93,0.99,0.92,0.99,235559,9.3,9.9,9.2,9.9,23555.9,0.0,1.0
2021-12-03,0.8646,0.9198,0.85,0.9171,304915,8.646,9.198,8.5,9.171,30491.5,0.0,1.0
2021-12-06,0.825,0.85,0.8104,0.83,196485,8.25,8.5,8.104,8.3,19648.5,0.0,1.0
2021-12-07,0.89,0.9,0.83,0.83,137853,8.9,9.0,8.3,8.3,13785.3,0.0,1.0
2021-12-08,0.9099,0.95,0.888,0.9,147042,9.099,9.5,8.88,9.0,14704.2,0.0,1.0
2021-12-09,0.9003,0.9376,0.9,0.91,18632,9.003,9.376,9.0,9.1,1863.2,0.0,1.0
2021-12-10,0.915,0.9173,0.86,0.88,135500,9.15,9.173,8.6,8.8,13550,0.0,1.0
2021-12-13,0.8894,0.96,0.869501,0.89,155635,8.894,9.6,8.69501,8.9,15563.5,0.0,1.0
2021-12-14,0.8952,0.92,0.88,0.8915,359199,8.952,9.2,8.8,8.915,35919.9,0.0,1.0
2021-12-15,0.862,0.882,0.83,0.8453,225477,8.62,8.82,8.3,8.453,22547.7,0.0,1.0
2021-12-16,0.9,0.93,0.86,0.8604,115343,9.0,9.3,8.6,8.604,11534.3,0.0,1.0
2021-12-17,0.882,0.9,0.85,0.87,129738,8.82,9.0,8.5,8.7,12973.8,0.0,1.0
2021-12-20,0.8443,0.875,0.825,0.84,110142,8.443,8.75,8.25,8.4,11014.2,0.0,1.0
2021-12-21,0.878,0.878,0.86,0.86,84303,8.78,8.78,8.6,8.6,8430.3,0.0,1.0
2021-12-22,0.8333,0.88,0.82,0.8352,170848,8.333,8.8,8.2,8.352,17084.8,0.0,1.0
2021-12-23,0.8202,0.848,0.8056,0.8334,224233,8.202,8.48,8.056,8.334,22423.3,0.0,1.0
2021-12-27,0.793,0.825999,0.76,0.8205,245596,7.93,8.25999,7.6,8.205,24559.6,0.0,1.0
2021-12-28,0.78,0.8,0.752,0.79,171667,7.8,8.0,7.52,7.9,17166.7,0.0,1.0
2021-12-29,0.7245,0.8,0.68,0.78,681164,7.245,8.0,6.8,7.8,68116.4,0.0,1.0
2021-12-30,0.7678,0.7928,0.74,0.74,351651,7.678,7.928,7.4,7.4,35165.1,0.0,1.0
2021-12-31,0.72,0.786,0.7005,0.7606,355793,7.2,7.86,7.005,7.606,35579.3,0.0,1.0
2022-01-03,0.76505,0.76505,0.72,0.7206,137944,7.6505,7.6505,7.2,7.206,13794.4,0.0,1.0
2022-01-04,0.8001,0.9,0.76,0.76,1251217,8.001,9.0,7.6,7.6,125121.7,0.0,1.0
2022-01-05,0.8293,0.858,0.79,0.8133,2841139,8.293,8.58,7.9,8.133,284113.9,0.0,1.0
2022-01-06,1.11,1.23,1.04,1.05,118605569,11.1,12.3,10.4,10.5,11860556.9,0.0,1.0
2022-01-07,1.01,1.03,0.8569,0.9858,9498651,10.1,10.3,8.569,9.858,949865.1,0.0,1.0
2022-01-10,0.9399,0.944,0.8835,0.8835,2067274,9.399,9.44,8.835,8.835,206727.4,0.0,1.0
2022-01-11,0.9001,0.9429,0.89,0.91,724427,9.001,9.429,8.9,9.1,72442.7,0.0,1.0
2022-01-12,0.835,0.88,0.803,0.88,1045945,8.35,8.8,8.03,8.8,104594.5,0.0,1.0
2022-01-13,0.815,0.8383,0.8007,0.81,541807,8.15,8.383,8.007,8.1,54180.7,0.0,1.0
2022-01-14,0.8118,0.8275,0.79,0.8,388482,8.118,8.275,7.9,8.0,38848.2,0.0,1.0
2022-01-18,0.783,0.82,0.7802,0.81,304555,7.83,8.2,7.802,8.1,30455.5,0.0,1.0
2022-01-19,0.813,0.82,0.78,0.7888,332697,8.13,8.2,7.8,7.888,33269.7,0.0,1.0
2022-01-20,0.8159,0.83,0.7805,0.79,251150,8.159,8.3,7.805,7.9,25115,0.0,1.0
2022-01-21,0.7638,0.795051,0.731,0.79,508007,7.638,7.95051,7.31,7.9,50800.7,0.0,1.0
2022-01-24,0.7614,0.7967,0.731101,0.75,353198,7.614,7.967,7.31101,7.5,35319.8,0.0,1.0
2022-01-25,0.8156,0.82,0.7596,0.7596,196204,8.156,8.2,7.596,7.596,19620.4,0.0,1.0
2022-01-26,0.7953,0.83,0.7801,0.83,212160,7.953,8.3,7.801,8.3,21216,0.0,1.0
2022-01-27,0.7702,0.8,0.7466,0.8,105533,7.702,8.0,7.466,8.0,10553.3,0.0,1.0
2022-01-28,0.8391,0.86,0.78,0.8502,383282,8.391,8.6,7.8,8.502,38328.2,0.0,1.0
2022-01-31,0.9403,0.9403,0.82,0.85,227693,9.403,9.403,8.2,8.5,22769.3,0.0,1.0
2022-02-01,0.95,0.95,0.9023,0.9403,152074,9.5,9.5,9.023,9.403,15207.4,0.0,1.0
2022-02-02,0.9101,0.95,0.905,0.95,33442,9.101,9.5,9.05,9.5,3344.2,0.0,1.0
2022-02-03,0.8696,0.91,0.821,0.91,69872,8.696,9.1,8.21,9.1,6987.2,0.0,1.0
2022-02-04,0.909,0.94,0.8701,0.94,66094,9.09,9.4,8.701,9.4,6609.4,0.0,1.0
2022-02-07,0.9803,1.05,0.875,0.88,982543,9.803,10.5,8.75,8.8,98254.3,0.0,1.0
2022-02-08,0.96,1.0,0.9122,0.99,540146,9.6,10.0,9.122,9.9,54014.6,0.0,1.0
2022-02-09,0.96995,0.98,0.9351,0.9419,257863,9.6995,9.8,9.351,9.419,25786.3,0.0,1.0
2022-02-10,0.960001,0.9807,0.93,0.945,126164,9.60001,9.807,9.3,9.45,12616.4,0.0,1.0
2022-02-11,0.938,0.99,0.9301,0.94,231602,9.38,9.9,9.301,9.4,23160.2,0.0,1.0
2022-02-14,0.8835,0.9349,0.86,0.93,125857,8.835,9.349,8.6,9.3,12585.7,0.0,1.0
2022-02-15,0.914,0.94,0.8625,0.89,95678,9.14,9.4,8.625,8.9,9567.8,0.0,1.0
2022-02-16,0.9054,0.916,0.88,0.882,38394,9.054,9.16,8.8,8.82,3839.4,0.0,1.0
2022-02-17,0.8848,0.906,0.8705,0.8973,43940,8.848,9.06,8.705,8.973,4394,0.0,1.0
2022-02-18,0.8495,0.91,0.8436,0.861,72409,8.495,9.1,8.436,8.61,7240.9,0.0,1.0
2022-02-22,0.8025,0.8739,0.8025,0.8102,136410,8.025,8.739,8.025,8.102,13641,0.0,1.0
2022-02-23,0.8013,0.8239,0.785,0.8061,145807,8.013,8.239,7.85,8.061,14580.7,0.0,1.0
2022-02-24,0.81,0.825,0.7352,0.7591,183610,8.1,8.25,7.352,7.591,18361,0.0,1.0
2022-02-25,0.8178,0.84,0.79,0.8088,153782,8.178,8.4,7.9,8.088,15378.2,0.0,1.0
2022-02-28,0.85,0.8801,0.8,0.808,140910,8.5,8.801,8.0,8.08,14091,0.0,1.0
2022-03-01,0.855,0.878,0.8105,0.878,15677,8.55,8.78,8.105,8.78,1567.7,0.0,1.0
2022-03-02,0.8205,0.86,0.8072,0.8364,59859,8.205,8.6,8.072,8.364,5985.9,0.0,1.0
2022-03-03,0.8,0.83,0.7834,0.8003,107148,8.0,8.3,7.834,8.003,10714.8,0.0,1.0
2022-03-04,0.732,0.8109,0.7256,0.77,183969,7.32,8.109,7.256,7.7,18396.9,0.0,1.0
2022-03-07,0.7331,0.771899,0.73,0.732,225995,7.331,7.71899,7.3,7.32,22599.5,0.0,1.0
2022-03-08,0.7298,0.748,0.69,0.7252,276526,7.298,7.48,6.9,7.252,27652.6,0.0,1.0
2022-03-09,0.75,0.7579,0.71,0.71,176911,7.5,7.579,7.1,7.1,17691.1,0.0,1.0
2022-03-10,0.75,0.7797,0.725,0.75,53366,7.5,7.797,7.25,7.5,5336.6,0.0,1.0
2022-03-11,0.72,0.75,0.71,0.7228,105732,7.2,7.5,7.1,7.228,10573.2,0.0,1.0
2022-03-14,0.722,0.73,0.7008,0.72,88838,7.22,7.3,7.008,7.2,8883.8,0.0,1.0
2022-03-15,0.7125,0.7479,0.6873,0.7177,117038,7.125,7.479,6.873,7.177,11703.8,0.0,1.0
2022-03-16,0.7,0.738,0.6993,0.7,167419,7.0,7.38,6.993,7.0,16741.9,0.0,1.0
2022-03-17,0.738,0.747,0.7,0.7,65297,7.38,7.47,7.0,7.0,6529.7,0.0,1.0
2022-03-18,0.745,0.77,0.723,0.749,191238,7.45,7.7,7.23,7.49,19123.8,0.0,1.0
2022-03-21,0.7647,0.77,0.7491,0.7491,62917,7.647,7.7,7.491,7.491,6291.7,0.0,1.0
2022-03-22,0.7753,0.7996,0.74,0.74,101177,7.753,7.996,7.4,7.4,10117.7,0.0,1.0
2022-03-23,0.783,0.8,0.75,0.7502,99862,7.83,8.0,7.5,7.502,9986.2,0.0,1.0
2022-03-24,0.7926,0.834499,0.76,0.78,137738,7.926,8.34499,7.6,7.8,13773.8,0.0,1.0
2022-03-25,0.7685,0.806,0.7685,0.8,48422,7.685,8.06,7.685,8.0,4842.2,0.0,1.0
2022-03-28,0.79,0.808,0.75,0.75,23883,7.9,8.08,7.5,7.5,2388.3,0.0,1.0
2022-03-29,0.81,0.84,0.765,0.781,152740,8.1,8.4,7.65,7.81,15274,0.0,1.0
2022-03-30,0.8002,0.82,0.8,0.8,70846,8.002,8.2,8.0,8.0,7084.6,0.0,1.0
2022-03-31,0.829,0.83,0.8,0.8,24934,8.29,8.3,8.0,8.0,2493.4,0.0,1.0
2022-04-01,0.8499,0.8499,0.82,0.82,57835,8.499,8.499,8.2,8.2,5783.5,0.0,1.0
2022-04-04,0.86,0.87,0.83,0.84,55661,8.6,8.7,8.3,8.4,5566.1,0.0,1.0
2022-04-05,0.84,0.872899,0.8,0.84,95214,8.4,8.72899,8.0,8.4,9521.4,0.0,1.0
2022-04-06,0.81,0.873,0.8041,0.8042,40517,8.1,8.73,8.041,8.042,4051.7,0.0,1.0
2022-04-07,0.806,0.873,0.791,0.85,63224,8.06,8.73,7.91,8.5,6322.4,0.0,1.0
2022-04-08,0.8001,0.828,0.796,0.796,48026,8.001,8.28,7.96,7.96,4802.6,0.0,1.0
2022-04-11,0.8128,0.83,0.796,0.81,15605,8.128,8.3,7.96,8.1,1560.5,0.0,1.0
2022-04-12,0.8001,0.8332,0.796,0.8128,50381,8.001,8.332,7.96,8.128,5038.1,0.0,1.0
2022-04-13,0.8097,0.8348,0.771,0.7838,62395,8.097,8.348,7.71,7.838,6239.5,0.0,1.0
2022-04-14,0.78,0.808,0.7623,0.79,29478,7.8,8.08,7.623,7.9,2947.8,0.0,1.0
2022-04-18,0.78,0.797,0.747299,0.754,33493,7.8,7.97,7.47299,7.54,3349.3,0.0,1.0
2022-04-19,0.8019,0.828,0.77,0.77,29199,8.019,8.28,7.7,7.7,2919.9,0.0,1.0
2022-04-20,0.821,0.8248,0.8,0.82,39907,8.21,8.248,8.0,8.2,3990.7,0.0,1.0
2022-04-21,0.801,0.82285,0.7725,0.8143,55381,8.01,8.2285,7.725,8.143,5538.1,0.0,1.0
2022-04-22,0.765,0.79,0.74,0.7801,71689,7.65,7.9,7.4,7.801,7168.9,0.0,1.0
2022-04-25,0.768,0.788,0.735,0.7624,38378,7.68,7.88,7.35,7.624,3837.8,0.0,1.0
2022-04-26,0.7549,0.7675,0.75,0.7675,20629,7.549,7.675,7.5,7.675,2062.9,0.0,1.0
2022-04-27,0.745,0.78,0.71,0.7602,1469056,7.45,7.8,7.1,7.602,146905.6,0.0,1.0
2022-04-28,0.72,0.7249,0.7086,0.7101,131081,7.2,7.249,7.086,7.101,13108.1,0.0,1.0
2022-04-29,0.7371,0.79,0.67905,0.7,75061,7.371,7.9,6.7905,7.0,7506.1,0.0,1.0
2022-05-02,0.7103,0.7515,0.7,0.7515,32838,7.103,7.515,7.0,7.515,3283.8,0.0,1.0
2022-05-03,0.731,0.74,0.71,0.71,47686,7.31,7.4,7.1,7.1,4768.6,0.0,1.0
2022-05-04,0.7303,0.7399,0.6947,0.7399,52080,7.303,7.399,6.947,7.399,5208,0.0,1.0
2022-05-05,0.7298,0.7429,0.7056,0.714,88321,7.298,7.429,7.056,7.14,8832.1,0.0,1.0
2022-05-06,0.725,0.78,0.7,0.725,75202,7.25,7.8,7.0,7.25,7520.2,0.0,1.0
2022-05-09,0.6995,0.74,0.69,0.714,98462,6.995,7.4,6.9,7.14,9846.2,0.0,1.0
2022-05-10,0.695,0.705,0.68,0.705,93552,6.95,7.05,6.8,7.05,9355.2,0.0,1.0
2022-05-11,0.66,0.6914,0.65,0.68,106885,6.6,6.914,6.5,6.8,10688.5,0.0,1.0
2022-05-12,0.6366,0.66,0.5801,0.5801,136241,6.366,6.6,5.801,5.801,13624.1,0.0,1.0
2022-05-13,0.6626,0.67,0.6033,0.61,103869,6.626,6.7,6.033,6.1,10386.9,0.0,1.0
2022-05-16,0.65,0.670001,0.6001,0.64,31304,6.5,6.70001,6.001,6.4,3130.4,0.0,1.0
2022-05-17,0.68,0.69,0.656712,0.67,12077,6.8,6.9,6.56712,6.7,1207.7,0.0,1.0
2022-05-18,0.67255,0.7,0.655,0.6625,61031,6.7255,7.0,6.55,6.625,6103.1,0.0,1.0
2022-05-19,0.687,0.85,0.655,0.655,161029,6.87,8.5,6.55,6.55,16102.9,0.0,1.0
2022-05-20,0.6422,0.6875,0.6298,0.6668,65125,6.422,6.875,6.298,6.668,6512.5,0.0,1.0
2022-05-23,0.67499,0.75,0.6401,0.75,21983,6.7499,7.5,6.401,7.5,2198.3,0.0,1.0
2022-05-24,0.65,0.71,0.6376,0.6772,40792,6.5,7.1,6.376,6.772,4079.2,0.0,1.0
2022-05-25,0.652,0.698,0.652,0.698,5977,6.52,6.98,6.52,6.98,597.7,0.0,1.0
2022-05-26,0.669651,0.7,0.66,0.679,6167,6.69651,7.0,6.6,6.79,616.7,0.0,1.0
2022-05-27,0.6767,0.679,0.665,0.6705,22095,6.767,6.79,6.65,6.705,2209.5,0.0,1.0
2022-05-31,0.67,0.68,0.61,0.665,41154,6.7,6.8,6.1,6.65,4115.4,0.0,1.0
2022-06-01,0.69,0.717,0.6276,0.66,19083,6.9,7.17,6.276,6.6,1908.3,0.0,1.0
2022-06-02,0.7225,0.7499,0.67,0.67,84139,7.225,7.499,6.7,6.7,8413.9,0.0,1.0
2022-06-03,0.705,0.75,0.705,0.72,22970,7.05,7.5,7.05,7.2,2297,0.0,1.0
2022-06-06,0.74,0.7614,0.66,0.705,65068,7.4,7.614,6.6,7.05,6506.8,0.0,1.0
2022-06-07,0.705,0.73,0.663,0.7118,32465,7.05,7.3,6.63,7.118,3246.5,0.0,1.0
2022-06-08,0.6817,0.72,0.662001,0.705,26147,6.817,7.2,6.62001,7.05,2614.7,0.0,1.0
2022-06-09,0.69,0.71645,0.66,0.66,60458,6.9,7.1645,6.6,6.6,6045.8,0.0,1.0
2022-06-10,0.68225,0.7,0.6463,0.69,16777,6.8225,7.0,6.463,6.9,1677.7,0.0,1.0
2022-06-13,0.64,0.67,0.610001,0.6634,35003,6.4,6.7,6.10001,6.634,3500.3,0.0,1.0
2022-06-14,0.6305,0.79,0.6158,0.64,388441,6.305,7.9,6.158,6.4,38844.1,0.0,1.0
2022-06-15,0.6202,0.6499,0.61,0.6131,24426,6.202,6.499,6.1,6.131,2442.6,0.0,1.0
2022-06-16,0.63,0.7202,0.615,0.7167,39930,6.3,7.202,6.15,7.167,3993,0.0,1.0
2022-06-17,0.6,0.642,0.6,0.6299,41420,6.0,6.42,6.0,6.299,4142,0.0,1.0
2022-06-21,0.6103,0.666,0.6,0.6,6219,6.103,6.66,6.0,6.0,621.9,0.0,1.0
2022-06-22,0.6074,0.66495,0.605,0.62,91823,6.074,6.6495,6.05,6.2,9182.3,0.0,1.0
2022-06-23,0.6392,0.67,0.61,0.61,163017,6.392,6.7,6.1,6.1,16301.7,0.0,1.0
2022-06-24,0.6297,0.6392,0.5979,0.6392,106078,6.297,6.392,5.979,6.392,10607.8,0.0,1.0
2022-06-27,0.6549,0.69,0.6,0.6,157387,6.549,6.9,6.0,6.0,15738.7,0.0,1.0
2022-06-28,0.649951,0.68,0.63,0.63,65790,6.49951,6.8,6.3,6.3,6579,0.0,1.0
2022-06-29,0.6406,0.68,0.63,0.63,15231,6.406,6.8,6.3,6.3,1523.1,0.0,1.0
2022-06-30,0.6112,0.6532,0.6101,0.6341,29581,6.112,6.532,6.101,6.341,2958.1,0.0,1.0
2022-07-01,0.628,0.66,0.6176,0.62,11972,6.28,6.6,6.176,6.2,1197.2,0.0,1.0
2022-07-05,0.6239,0.6273,0.59,0.6,12419,6.239,6.273,5.9,6.0,1241.9,0.0,1.0
2022-07-06,0.6216,0.6814,0.59,0.610364,73864,6.216,6.814,5.9,6.10364,7386.4,0.0,1.0
2022-07-07,0.6514,0.69,0.6321,0.6321,150476,6.514,6.9,6.321,6.321,15047.6,0.0,1.0
2022-07-08,0.64255,0.67,0.63,0.665,26632,6.4255,6.7,6.3,6.65,2663.2,0.0,1.0
2022-07-11,0.6104,0.6524,0.61,0.6198,43987,6.104,6.524,6.1,6.198,4398.7,0.0,1.0
2022-07-12,0.6302,0.67,0.6104,0.63,183204,6.302,6.7,6.104,6.3,18320.4,0.0,1.0
2022-07-13,0.66,0.66,0.6201,0.65,52074,6.6,6.6,6.201,6.5,5207.4,0.0,1.0
2022-07-14,0.65,0.65,0.6151,0.62,40611,6.5,6.5,6.151,6.2,4061.1,0.0,1.0
2022-07-15,0.63,0.65,0.6175,0.63,62266,6.3,6.5,6.175,6.3,6226.6,0.0,1.0
2022-07-18,0.62,0.65,0.6151,0.63,112530,6.2,6.5,6.151,6.3,11253,0.0,1.0
2022-07-19,0.62,0.66,0.61,0.61,53455,6.2,6.6,6.1,6.1,5345.5,0.0,1.0
2022-07-20,0.5927,0.629999,0.5908,0.629999,71823,5.927,6.29999,5.908,6.29999,7182.3,0.0,1.0
2022-07-21,0.6184,0.62,0.58,0.58,72835,6.184,6.2,5.8,5.8,7283.5,0.0,1.0
2022-07-22,0.6186,0.63475,0.5901,0.5901,56026,6.186,6.3475,5.901,5.901,5602.6,0.0,1.0
2022-07-25,0.6041,0.6203,0.5901,0.6203,96848,6.041,6.203,5.901,6.203,9684.8,0.0,1.0
2022-07-26,0.6,0.61,0.585,0.5934,213814,6.0,6.1,5.85,5.934,21381.4,0.0,1.0
2022-07-27,0.6,0.6234,0.59,0.61345,127134,6.0,6.234,5.9,6.1345,12713.4,0.0,1.0
2022-07-28,0.60405,0.6345,0.58,0.61,128835,6.0405,6.345,5.8,6.1,12883.5,0.0,1.0
2022-07-29,0.603,0.62975,0.56,0.5991,151633,6.03,6.2975,5.6,5.991,15163.3,0.0,1.0
2022-08-01,0.5949,0.6199,0.5607,0.5607,158276,5.949,6.199,5.607,5.607,15827.6,0.0,1.0
2022-08-02,0.598649,0.620699,0.57,0.59,61396,5.98649,6.20699,5.7,5.9,6139.6,0.0,1.0
2022-08-03,0.64,0.65,0.615,0.6345,133230,6.4,6.5,6.15,6.345,13323,0.0,1.0
2022-08-04,0.67,0.67,0.63,0.63,60502,6.7,6.7,6.3,6.3,6050.2,0.0,1.0
2022-08-05,0.6299,0.67,0.62,0.67,55517,6.299,6.7,6.2,6.7,5551.7,0.0,1.0
2022-08-08,0.64,0.66,0.6299,0.6299,34065,6.4,6.6,6.299,6.299,3406.5,0.0,1.0
2022-08-09,0.6238,0.648025,0.6101,0.62,49427,6.238,6.48025,6.101,6.2,4942.7,0.0,1.0
2022-08-10,0.602949,0.6465,0.5835,0.6465,221018,6.02949,6.465,5.835,6.465,22101.8,0.0,1.0
2022-08-11,0.6106,0.6349,0.6,0.625,41347,6.106,6.349,6.0,6.25,4134.7,0.0,1.0
2022-08-12,0.6025,0.63,0.5801,0.63,62757,6.025,6.3,5.801,6.3,6275.7,0.0,1.0
2022-08-15,0.6202,0.63,0.58,0.5959,107827,6.202,6.3,5.8,5.959,10782.7,0.0,1.0
2022-08-16,0.6271,0.63,0.6203,0.6203,47760,6.271,6.3,6.203,6.203,4776,0.0,1.0
2022-08-17,0.6266,0.645,0.6202,0.6202,63341,6.266,6.45,6.202,6.202,6334.1,0.0,1.0
2022-08-18,0.63,0.6464,0.6229,0.6464,41678,6.3,6.464,6.229,6.464,4167.8,0.0,1.0
2022-08-19,0.6008,0.63,0.59,0.63,37723,6.008,6.3,5.9,6.3,3772.3,0.0,1.0
2022-08-22,0.5905,0.62,0.59,0.6021,48816,5.905,6.2,5.9,6.021,4881.6,0.0,1.0
2022-08-23,0.5999,0.619999,0.59,0.592,117322,5.999,6.19999,5.9,5.92,11732.2,0.0,1.0
2022-08-24,0.604,0.6151,0.59,0.59,143356,6.04,6.151,5.9,5.9,14335.6,0.0,1.0
2022-08-25,0.596,0.67,0.5601,0.6155,513525,5.96,6.7,5.601,6.155,51352.5,0.0,1.0
2022-08-26,0.6,0.6299,0.5937,0.6,59551,6.0,6.299,5.937,6.0,5955.1,0.0,1.0
2022-08-29,0.5852,0.608,0.56,0.608,149006,5.852,6.08,5.6,6.08,14900.6,0.0,1.0
2022-08-30,0.5915,0.6,0.56,0.6,109688,5.915,6.0,5.6,6.0,10968.8,0.0,1.0
2022-08-31,0.5601,0.599899,0.56,0.5915,97797,5.601,5.99899,5.6,5.915,9779.7,0.0,1.0
2022-09-01,0.5575,0.58,0.5401,0.56,53017,5.575,5.8,5.401,5.6,5301.7,0.0,1.0
2022-09-02,0.5794,0.6,0.545,0.555,73352,5.794,6.0,5.45,5.55,7335.2,0.0,1.0
2022-09-06,0.5502,0.6,0.5501,0.6,25070,5.502,6.0,5.501,6.0,2507,0.0,1.0
2022-09-07,0.5782,0.6,0.55,0.55,59698,5.782,6.0,5.5,5.5,5969.8,0.0,1.0
2022-09-08,0.5789,0.5939,0.5705,0.5939,8972,5.789,5.939,5.705,5.939,897.2,0.0,1.0
2022-09-09,0.57,0.5945,0.55,0.5845,21316,5.7,5.945,5.5,5.845,2131.6,0.0,1.0
2022-09-12,0.58,0.58,0.56,0.5642,50775,5.8,5.8,5.6,5.642,5077.5,0.0,1.0
2022-09-13,0.58065,0.5863,0.5722,0.5722,49278,5.8065,5.863,5.722,5.722,4927.8,0.0,1.0
2022-09-14,0.58,0.58659,0.5634,0.5657,23072,5.8,5.8659,5.634,5.657,2307.2,0.0,1.0
2022-09-15,0.579799,0.586499,0.555,0.58,18564,5.79799,5.86499,5.55,5.8,1856.4,0.0,1.0
2022-09-16,0.58,0.58,0.5602,0.57,19089,5.8,5.8,5.602,5.7,1908.9,0.0,1.0
2022-09-19,0.56,0.569899,0.55,0.55,47211,5.6,5.69899,5.5,5.5,4721.1,0.0,1.0
2022-09-20,0.5,0.62,0.4031,0.6093,1693449,5.0,6.2,4.031,6.093,169344.9,0.0,1.0
2022-09-21,0.4374,0.5,0.401,0.4701,371522,4.374,5.0,4.01,4.701,37152.2,0.0,1.0
2022-09-22,0.4894,0.4894,0.4374,0.4374,134713,4.894,4.894,4.374,4.374,13471.3,0.0,1.0
2022-09-23,0.4405,0.48,0.44,0.48,101823,4.405,4.8,4.4,4.8,10182.3,0.0,1.0
2022-09-26,0.435101,0.45,0.4124,0.42,105831,4.35101,4.5,4.124,4.2,10583.1,0.0,1.0
2022-09-27,0.4522,0.465,0.4226,0.44,69025,4.522,4.65,4.226,4.4,6902.5,0.0,1.0
2022-09-28,0.45,0.465899,0.45,0.4586,56269,4.5,4.65899,4.5,4.586,5626.9,0.0,1.0
2022-09-29,0.4771,0.48,0.45,0.4568,63902,4.771,4.8,4.5,4.568,6390.2,0.0,1.0
2022-09-30,0.4401,0.4699,0.4341,0.469,38931,4.401,4.699,4.341,4.69,3893.1,0.0,1.0
2022-10-03,0.47865,0.48,0.441,0.441,46946,4.7865,4.8,4.41,4.41,4694.6,0.0,1.0
2022-10-04,0.48505,0.5,0.455,0.455,49564,4.8505,5.0,4.55,4.55,4956.4,0.0,1.0
2022-10-05,0.4902,0.5,0.4567,0.4567,76561,4.902,5.0,4.567,4.567,7656.1,0.0,1.0
2022-10-06,0.4923,0.51,0.4501,0.48,50212,4.923,5.1,4.501,4.8,5021.2,0.0,1.0
2022-10-07,0.47,0.5,0.4613,0.4891,26784,4.7,5.0,4.613,4.891,2678.4,0.0,1.0
2022-10-10,0.437499,0.4485,0.4078,0.4179,76037,4.37499,4.485,4.078,4.179,7603.7,0.0,1.0
2022-10-11,0.42,0.438,0.4199,0.4201,61371,4.2,4.38,4.199,4.201,6137.1,0.0,1.0
2022-10-12,0.4508,0.459,0.4101,0.426,20583,4.508,4.59,4.101,4.26,2058.3,0.0,1.0
2022-10-13,0.4597,0.46,0.4269,0.4323,52850,4.597,4.6,4.269,4.323,5285,0.0,1.0
2022-10-14,0.4599,0.47,0.45,0.4571,40100,4.599,4.7,4.5,4.571,4010,0.0,1.0
2022-10-17,0.4501,0.4664,0.4483,0.4582,30111,4.501,4.664,4.483,4.582,3011.1,0.0,1.0
2022-10-18,0.4405,0.45,0.42,0.43,76590,4.405,4.5,4.2,4.3,7659,0.0,1.0
2022-10-19,0.44,0.447,0.43,0.4402,36022,4.4,4.47,4.3,4.402,3602.2,0.0,1.0
2022-10-20,0.43,0.4467,0.42,0.44,76691,4.3,4.467,4.2,4.4,7669.1,0.0,1.0
2022-10-21,0.44255,0.455301,0.4251,0.437,16751,4.4255,4.55301,4.251,4.37,1675.1,0.0,1.0
2022-10-24,0.4242,0.44,0.42,0.42,76932,4.242,4.4,4.2,4.2,7693.2,0.0,1.0
2022-10-25,0.4331,0.435,0.39,0.39,77506,4.331,4.35,3.9,3.9,7750.6,0.0,1.0
2022-10-26,0.42075,0.4499,0.4107,0.4402,40190,4.2075,4.499,4.107,4.402,4019,0.0,1.0
2022-10-27,0.4178,0.4358,0.405,0.421,72518,4.178,4.358,4.05,4.21,7251.8,0.0,1.0
2022-10-28,0.4025,0.4207,0.3924,0.42,127763,4.025,4.207,3.924,4.2,12776.3,0.0,1.0
2022-10-31,0.3929,0.4099,0.3925,0.4025,95776,3.929,4.099,3.925,4.025,9577.6,0.0,1.0
2022-11-01,0.3905,0.425,0.39,0.3945,38367,3.905,4.25,3.9,3.945,3836.7,0.0,1.0
2022-11-02,0.3504,0.4,0.35,0.4,176626,3.504,4.0,3.5,4.0,17662.6,0.0,1.0
2022-11-03,0.3601,0.3656,0.35,0.3641,127419,3.601,3.656,3.5,3.641,12741.9,0.0,1.0
2022-11-04,0.36,0.3791,0.3548,0.3548,28732,3.6,3.791,3.548,3.548,2873.2,0.0,1.0
2022-11-07,0.374,0.374,0.355,0.37,15900,3.74,3.74,3.55,3.7,1590,0.0,1.0
2022-11-08,0.3751,0.38,0.3714,0.3714,35095,3.751,3.8,3.714,3.714,3509.5,0.0,1.0
2022-11-09,0.3702,0.379,0.37,0.37,13635,3.702,3.79,3.7,3.7,1363.5,0.0,1.0
2022-11-10,0.3652,0.377,0.35,0.3702,207881,3.652,3.77,3.5,3.702,20788.1,0.0,1.0
2022-11-11,0.3898,0.39,0.36,0.361,71192,3.898,3.9,3.6,3.61,7119.2,0.0,1.0
2022-11-14,0.3998,0.4,0.3902,0.3922,12172,3.998,4.0,3.902,3.922,1217.2,0.0,1.0
2022-11-15,0.4,0.4,0.3819,0.3819,28423,4.0,4.0,3.819,3.819,2842.3,0.0,1.0
2022-11-16,0.3992,0.407,0.3801,0.4,48199,3.992,4.07,3.801,4.0,4819.9,0.0,1.0
2022-11-17,0.37,0.408,0.37,0.3975,64769,3.7,4.08,3.7,3.975,6476.9,0.0,1.0
2022-11-18,0.3622,0.405,0.36,0.405,142020,3.622,4.05,3.6,4.05,14202,0.0,1.0
2022-11-21,0.355,0.37,0.3502,0.36,5897,3.55,3.7,3.502,3.6,589.7,0.0,1.0
2022-11-22,0.3651,0.399899,0.36,0.36,39912,3.651,3.99899,3.6,3.6,3991.2,0.0,1.0
2022-11-23,0.3688,0.39,0.36,0.39,96840,3.688,3.9,3.6,3.9,9684,0.0,1.0
2022-11-25,0.3602,0.37,0.3602,0.37,4998,3.602,3.7,3.602,3.7,499.8,0.0,1.0
2022-11-28,0.36515,0.38,0.3602,0.3662,24463,3.6515,3.8,3.602,3.662,2446.3,0.0,1.0
2022-11-29,0.3535,0.3676,0.350033,0.36,56742,3.535,3.676,3.50033,3.6,5674.2,0.0,1.0
2022-11-30,0.3624,0.3745,0.36,0.36,42407,3.624,3.745,3.6,3.6,4240.7,0.0,1.0
2022-12-01,0.37425,0.39,0.36,0.36,60011,3.7425,3.9,3.6,3.6,6001.1,0.0,1.0
2022-12-02,0.3639,0.3799,0.3635,0.3636,28537,3.639,3.799,3.635,3.636,2853.7,0.0,1.0
2022-12-05,0.3585,0.37,0.3509,0.3635,30235,3.585,3.7,3.509,3.635,3023.5,0.0,1.0
2022-12-06,0.3462,0.358,0.345,0.35,121433,3.462,3.58,3.45,3.5,12143.3,0.0,1.0
2022-12-07,0.35,0.3707,0.345,0.345,16153,3.5,3.707,3.45,3.45,1615.3,0.0,1.0
2022-12-08,0.3403,0.3699,0.34,0.3699,98565,3.403,3.699,3.4,3.699,9856.5,0.0,1.0
2022-12-09,0.34525,0.38,0.3403,0.3527,20349,3.4525,3.8,3.403,3.527,2034.9,0.0,1.0
2022-12-12,0.3375,0.3672,0.3375,0.35,31339,3.375,3.672,3.375,3.5,3133.9,0.0,1.0
2022-12-13,0.321,0.34,0.3202,0.337,111389,3.21,3.4,3.202,3.37,11138.9,0.0,1.0
2022-12-14,0.325,0.339899,0.32,0.3251,37229,3.25,3.39899,3.2,3.251,3722.9,0.0,1.0
2022-12-15,0.3201,0.33,0.32,0.33,24675,3.201,3.3,3.2,3.3,2467.5,0.0,1.0
2022-12-16,0.3157,0.34,0.31,0.32,56238,3.157,3.4,3.1,3.2,5623.8,0.0,1.0
2022-12-19,0.31,0.325,0.31,0.31,13350,3.1,3.25,3.1,3.1,1335,0.0,1.0
2022-12-20,0.31,0.3399,0.31,0.3399,16113,3.1,3.399,3.1,3.399,1611.3,0.0,1.0
2022-12-21,0.3116,0.315,0.3051,0.31,51714,3.116,3.15,3.051,3.1,5171.4,0.0,1.0
2022-12-22,0.31,0.319999,0.3054,0.3054,63912,3.1,3.19999,3.054,3.054,6391.2,0.0,1.0
2022-12-23,0.3037,0.3148,0.3,0.31,44225,3.037,3.148,3.0,3.1,4422.5,0.0,1.0
2022-12-27,0.3079,0.3199,0.2901,0.31,54079,3.079,3.199,2.901,3.1,5407.9,0.0,1.0
2022-12-28,0.2951,0.3079,0.29,0.2974,37351,2.951,3.079,2.9,2.974,3735.1,0.0,1.0
2022-12-29,0.345,0.35,0.297,0.3,1097033,3.45,3.5,2.97,3.0,109703.3,0.0,1.0
2022-12-30,0.3482,0.3582,0.31,0.3463,439479,3.482,3.582,3.1,3.463,43947.9,0.0,1.0
2023-01-03,0.364801,0.38,0.3401,0.35,330990,3.64801,3.8,3.401,3.5,33099,0.0,1.0
2023-01-04,0.3624,0.3799,0.34,0.369,351189,3.624,3.799,3.4,3.69,35118.9,0.0,1.0
2023-01-05,0.3682,0.379899,0.35,0.3624,125855,3.682,3.79899,3.5,3.624,12585.5,0.0,1.0
2023-01-06,0.3499,0.3696,0.34,0.3481,229396,3.499,3.696,3.4,3.481,22939.6,0.0,1.0
2023-01-09,3.45,3.6287,3.205,3.55,58973,3.45,3.6287,3.205,3.55,58973,0.0,0.1
2023-01-10,3.76,3.95,3.55,3.55,47670,3.76,3.95,3.55,3.55,47670,0.0,1.0
2023-01-11,3.96,4.23,3.81,3.96,40066,3.96,4.23,3.81,3.96,40066,0.0,1.0
2023-01-12,4.05,4.1738,3.9501,3.96,15942,4.05,4.1738,3.9501,3.96,15942,0.0,1.0
2023-01-13,4.15,4.31,3.98,4.0,18804,4.15,4.31,3.98,4.0,18804,0.0,1.0
2023-01-17,4.29,4.44,4.22,4.39,16106,4.29,4.44,4.22,4.39,16106,0.0,1.0
2023-01-18,4.07,4.4325,4.07,4.41,24587,4.07,4.4325,4.07,4.41,24587,0.0,1.0
2023-01-19,4.09,4.1593,4.06,4.08,4482,4.09,4.1593,4.06,4.08,4482,0.0,1.0
2023-01-20,3.95,4.17,3.9225,4.07,27512,3.95,4.17,3.9225,4.07,27512,0.0,1.0
2023-01-23,3.98,3.99,3.88,3.97,7742,3.98,3.99,3.88,3.97,7742,0.0,1.0
2023-01-24,3.88,4.0,3.855,3.96,8780,3.88,4.0,3.855,3.96,8780,0.0,1.0
2023-01-25,3.9,4.015,3.8,3.8,10483,3.9,4.015,3.8,3.8,10483,0.0,1.0
2023-01-26,3.81,3.89,3.745,3.87,11708,3.81,3.89,3.745,3.87,11708,0.0,1.0
2023-01-27,3.91,3.97,3.8,3.88,25947,3.91,3.97,3.8,3.88,25947,0.0,1.0
2023-01-30,4.15,4.45,4.01,4.05,178739,4.15,4.45,4.01,4.05,178739,0.0,1.0
2023-01-31,3.91,4.1776,3.9001,4.09,37019,3.91,4.1776,3.9001,4.09,37019,0.0,1.0
2023-02-01,3.87,4.04,3.86,3.97,5766,3.87,4.04,3.86,3.97,5766,0.0,1.0
2023-02-02,3.94,4.0,3.8676,3.88,14498,3.94,4.0,3.8676,3.88,14498,0.0,1.0
2023-02-03,3.95,3.99,3.9101,3.94,8850,3.95,3.99,3.9101,3.94,8850,0.0,1.0
2023-02-06,3.95,3.95,3.65,3.94,85713,3.95,3.95,3.65,3.94,85713,0.0,1.0
2023-02-07,3.81,3.95,3.81,3.94,14766,3.81,3.95,3.81,3.94,14766,0.0,1.0
2023-02-08,3.82,3.9,3.7708,3.87,5471,3.82,3.9,3.7708,3.87,5471,0.0,1.0
2023-02-09,3.51,3.82,3.43,3.82,30100,3.51,3.82,3.43,3.82,30100,0.0,1.0
2023-02-10,3.7,3.8,3.53,3.69,18904,3.7,3.8,3.53,3.69,18904,0.0,1.0
2023-02-13,3.6,3.6,3.414,3.5106,4623,3.6,3.6,3.414,3.5106,4623,0.0,1.0
2023-02-14,3.35,3.64,3.35,3.53,10288,3.35,3.64,3.35,3.53,10288,0.0,1.0
2023-02-15,3.01,3.5272,3.01,3.4793,65401,3.01,3.5272,3.01,3.4793,65401,0.0,1.0
2023-02-16,3.24,3.27,3.14,3.15,10522,3.24,3.27,3.14,3.15,10522,0.0,1.0
2023-02-17,3.25,3.4152,3.05,3.29,19538,3.25,3.4152,3.05,3.29,19538,0.0,1.0
2023-02-21,3.29,3.36,3.16,3.35,4031,3.29,3.36,3.16,3.35,4031,0.0,1.0
2023-02-22,3.17,3.34,3.1501,3.34,5771,3.17,3.34,3.1501,3.34,5771,0.0,1.0
2023-02-23,3.22,3.32,3.13,3.13,11596,3.22,3.32,3.13,3.13,11596,0.0,1.0
2023-02-24,3.17,3.18,3.15,3.16,2900,3.17,3.18,3.15,3.16,2900,0.0,1.0
2023-02-27,3.265,3.28,3.01,3.15,9408,3.265,3.28,3.01,3.15,9408,0.0,1.0
2023-02-28,3.21,3.3,3.1111,3.29,4683,3.21,3.3,3.1111,3.29,4683,0.0,1.0
2023-03-01,3.3,3.34,3.18,3.18,10140,3.3,3.34,3.18,3.18,10140,0.0,1.0
2023-03-02,3.16,3.3102,3.01,3.01,6880,3.16,3.3102,3.01,3.01,6880,0.0,1.0
2023-03-03,3.11,3.29,3.0501,3.11,4057,3.11,3.29,3.0501,3.11,4057,0.0,1.0
2023-03-06,3.185,3.25,3.0501,3.13,4903,3.185,3.25,3.0501,3.13,4903,0.0,1.0
2023-03-07,3.25,3.36,3.2,3.23,4250,3.25,3.36,3.2,3.23,4250,0.0,1.0
2023-03-08,3.3,3.3499,3.15,3.3308,8677,3.3,3.3499,3.15,3.3308,8677,0.0,1.0
2023-03-09,3.21,3.33,3.15,3.24,3211,3.21,3.33,3.15,3.24,3211,0.0,1.0
2023-03-10,3.28,3.36,3.0709,3.36,4753,3.28,3.36,3.0709,3.36,4753,0.0,1.0
2023-03-13,3.22,3.22,3.0201,3.13,8942,3.22,3.22,3.0201,3.13,8942,0.0,1.0
2023-03-14,2.99,3.3,2.86,3.22,468793,2.99,3.3,2.86,3.22,468793,0.0,1.0
2023-03-15,2.61,2.86,2.61,2.81,48369,2.61,2.86,2.61,2.81,48369,0.0,1.0
2023-03-16,2.785,2.94,2.6101,2.8,43149,2.785,2.94,2.6101,2.8,43149,0.0,1.0
2023-03-17,2.73,2.9676,2.68,2.89,13298,2.73,2.9676,2.68,2.89,13298,0.0,1.0
2023-03-20,2.73,3.13,2.7,2.74,43396,2.73,3.13,2.7,2.74,43396,0.0,1.0
2023-03-21,2.7,2.7734,2.66,2.68,5524,2.7,2.7734,2.66,2.68,5524,0.0,1.0
2023-03-22,2.7075,2.9799,2.7,2.97,1592,2.7075,2.9799,2.7,2.97,1592,0.0,1.0
2023-03-23,2.53,2.86,2.53,2.803,36338,2.53,2.86,2.53,2.803,36338,0.0,1.0
2023-03-24,2.67,2.87,2.67,2.87,2007,2.67,2.87,2.67,2.87,2007,0.0,1.0
2023-03-27,2.745,2.745,2.745,2.745,1239,2.745,2.745,2.745,2.745,1239,0.0,1.0
2023-03-28,2.75,3.0,2.68,2.79,155934,2.75,3.0,2.68,2.79,155934,0.0,1.0
2023-03-29,2.723,2.845,2.63,2.8,11096,2.723,2.845,2.63,2.8,11096,0.0,1.0
2023-03-30,2.68,2.84,2.55,2.56,15634,2.68,2.84,2.55,2.56,15634,0.0,1.0
2023-03-31,2.7764,2.8,2.56,2.5963,2192,2.7764,2.8,2.56,2.5963,2192,0.0,1.0
2023-04-03,2.75,2.8,2.68,2.68,3903,2.75,2.8,2.68,2.68,3903,0.0,1.0
2023-04-04,2.8,2.8,2.6713,2.7025,2102,2.8,2.8,2.6713,2.7025,2102,0.0,1.0
2023-04-05,2.82,2.87,2.66,2.752,2915,2.82,2.87,2.66,2.752,2915,0.0,1.0
2023-04-06,2.81,2.82,2.64,2.76,4337,2.81,2.82,2.64,2.76,4337,0.0,1.0
2023-04-10,2.82,2.85,2.73,2.73,10056,2.82,2.85,2.73,2.73,10056,0.0,1.0
2023-04-11,2.87,2.9399,2.83,2.86,3677,2.87,2.9399,2.83,2.86,3677,0.0,1.0
2023-04-12,2.67,3.0,2.66,2.84,8771,2.67,3.0,2.66,2.84,8771,0.0,1.0
2023-04-13,2.94,2.94,2.67,2.67,5654,2.94,2.94,2.67,2.67,5654,0.0,1.0
2023-04-14,2.88,2.98,2.75,2.86,5863,2.88,2.98,2.75,2.86,5863,0.0,1.0
2023-04-17,2.89,2.9499,2.79,2.94,5758,2.89,2.9499,2.79,2.94,5758,0.0,1.0
2023-04-18,2.91,2.91,2.7,2.828,4346,2.91,2.91,2.7,2.828,4346,0.0,1.0
2023-04-19,2.91,2.91,2.91,2.91,247,2.91,2.91,2.91,2.91,247,0.0,1.0
2023-04-20,2.85,2.99,2.7101,2.7101,3665,2.85,2.99,2.7101,2.7101,3665,0.0,1.0
2023-04-21,2.9106,3.0,2.9106,2.925,2313,2.9106,3.0,2.9106,2.925,2313,0.0,1.0
2023-04-24,2.835,2.97,2.68,2.68,1552,2.835,2.97,2.68,2.68,1552,0.0,1.0
2023-04-25,2.8342,2.8342,2.8342,2.8342,438,2.8342,2.8342,2.8342,2.8342,438,0.0,1.0
2023-04-26,2.8,2.84,2.75,2.8302,3776,2.8,2.84,2.75,2.8302,3776,0.0,1.0
2023-04-27,2.76,2.85,2.75,2.75,2834,2.76,2.85,2.75,2.75,2834,0.0,1.0
2023-04-28,2.7999,2.7999,2.52,2.79,13467,2.7999,2.7999,2.52,2.79,13467,0.0,1.0
2023-05-01,2.78,2.78,2.65,2.78,5386,2.78,2.78,2.65,2.78,5386,0.0,1.0
2023-05-02,2.7,2.79,2.7,2.79,1611,2.7,2.79,2.7,2.79,1611,0.0,1.0
2023-05-03,2.72,2.72,2.625,2.7101,3669,2.72,2.72,2.625,2.7101,3669,0.0,1.0
2023-05-04,3.135,3.23,2.72,2.72,23290,3.135,3.23,2.72,2.72,23290,0.0,1.0
2023-05-05,3.04,3.095,3.0085,3.0559,3565,3.04,3.095,3.0085,3.0559,3565,0.0,1.0
2023-05-08,2.9056,3.15,2.89,3.0,4347,2.9056,3.15,2.89,3.0,4347,0.0,1.0
2023-05-09,2.9,2.95,2.9,2.91,2298,2.9,2.95,2.9,2.91,2298,0.0,1.0
2023-05-10,2.8602,2.91,2.83,2.91,2932,2.8602,2.91,2.83,2.91,2932,0.0,1.0
2023-05-11,2.875,2.883,2.875,2.883,545,2.875,2.883,2.875,2.883,545,0.0,1.0
2023-05-12,2.77,3.005,2.77,2.82,6526,2.77,3.005,2.77,2.82,6526,0.0,1.0
2023-05-15,2.9,3.0615,2.76,2.76,11579,2.9,3.0615,2.76,2.76,11579,0.0,1.0
2023-05-16,2.91,2.99,2.5898,2.83,6123,2.91,2.99,2.5898,2.83,6123,0.0,1.0
2023-05-17,2.9,2.91,2.79,2.79,2404,2.9,2.91,2.79,2.79,2404,0.0,1.0
2023-05-18,2.9001,2.9001,2.9,2.9,1870,2.9001,2.9001,2.9,2.9,1870,0.0,1.0
2023-05-19,2.9001,2.9001,2.9001,2.9001,236,2.9001,2.9001,2.9001,2.9001,236,0.0,1.0
2023-05-22,2.73,2.91,2.73,2.77,1580,2.73,2.91,2.73,2.77,1580,0.0,1.0
2023-05-23,2.8241,2.8245,2.8,2.8245,1190,2.8241,2.8245,2.8,2.8245,1190,0.0,1.0
2023-05-24,2.7,2.75,2.7,2.73,2523,2.7,2.75,2.7,2.73,2523,0.0,1.0
2023-05-25,2.7,2.77,2.7,2.758,3009,2.7,2.77,2.7,2.758,3009,0.0,1.0
2023-05-26,2.61,2.77,2.6,2.66,9231,2.61,2.77,2.6,2.66,9231,0.0,1.0
2023-05-30,2.78,2.92,2.7128,2.81,13153,2.78,2.92,2.7128,2.81,13153,0.0,1.0
2023-05-31,2.91,2.91,2.82,2.82,3910,2.91,2.91,2.82,2.82,3910,0.0,1.0
2023-06-01,2.72,2.92,2.6738,2.785,6984,2.72,2.92,2.6738,2.785,6984,0.0,1.0
2023-06-02,2.845,2.93,2.67,2.67,3881,2.845,2.93,2.67,2.67,3881,0.0,1.0
2023-06-05,2.9,2.91,2.76,2.91,4281,2.9,2.91,2.76,2.91,4281,0.0,1.0
2023-06-06,2.81,2.95,2.81,2.81,5949,2.81,2.95,2.81,2.81,5949,0.0,1.0
2023-06-07,2.88,2.88,2.79,2.79,1960,2.88,2.88,2.79,2.79,1960,0.0,1.0
2023-06-08,2.89,2.94,2.89,2.94,993,2.89,2.94,2.89,2.94,993,0.0,1.0
2023-06-09,2.875,2.875,2.875,2.875,399,2.875,2.875,2.875,2.875,399,0.0,1.0
2023-06-12,2.94,2.98,2.81,2.81,2641,2.94,2.98,2.81,2.81,2641,0.0,1.0
2023-06-13,2.86,2.86,2.82,2.82,901,2.86,2.86,2.82,2.82,901,0.0,1.0
2023-06-14,2.9,2.95,2.87,2.87,1421,2.9,2.95,2.87,2.87,1421,0.0,1.0
2023-06-15,2.895,2.895,2.82,2.88,8867,2.895,2.895,2.82,2.88,8867,0.0,1.0
2023-06-16,2.9,2.9,2.8,2.8,9749,2.9,2.9,2.8,2.8,9749,0.0,1.0
2023-06-20,2.9,2.9,2.8001,2.8872,5774,2.9,2.9,2.8001,2.8872,5774,0.0,1.0
2023-06-21,2.86,2.91,2.86,2.91,1127,2.86,2.91,2.86,2.91,1127,0.0,1.0
2023-06-22,2.85,2.92,2.8481,2.86,2891,2.85,2.92,2.8481,2.86,2891,0.0,1.0
2023-06-23,2.825,2.85,2.8,2.8,4246,2.825,2.85,2.8,2.8,4246,0.0,1.0
2023-06-26,2.765,2.79,2.73,2.79,1800,2.765,2.79,2.73,2.79,1800,0.0,1.0
2023-06-27,2.7781,2.7781,2.75,2.75,3680,2.7781,2.7781,2.75,2.75,3680,0.0,1.0
2023-06-28,2.82,2.83,2.79,2.79,1212,2.82,2.83,2.79,2.79,1212,0.0,1.0
2023-06-29,2.72,2.79,2.72,2.79,4632,2.72,2.79,2.72,2.79,4632,0.0,1.0
2023-06-30,2.7922,2.8929,2.74,2.74,1048,2.7922,2.8929,2.74,2.74,1048,0.0,1.0
2023-07-03,2.6801,2.79,2.6801,2.75,927,2.6801,2.79,2.6801,2.75,927,0.0,1.0
2023-07-05,2.77,2.8728,2.7375,2.74,7567,2.77,2.8728,2.7375,2.74,7567,0.0,1.0
2023-07-06,2.85,2.85,2.74,2.74,1207,2.85,2.85,2.74,2.74,1207,0.0,1.0
2023-07-07,2.78,2.8,2.74,2.78,2595,2.78,2.8,2.74,2.78,2595,0.0,1.0
2023-07-10,2.77,2.8499,2.74,2.74,3577,2.77,2.8499,2.74,2.74,3577,0.0,1.0
2023-07-11,2.81,2.84,2.81,2.84,1379,2.81,2.84,2.81,2.84,1379,0.0,1.0
2023-07-12,2.82,2.8399,2.7287,2.7287,1204,2.82,2.8399,2.7287,2.7287,1204,0.0,1.0
2023-07-13,2.76,2.84,2.76,2.84,3328,2.76,2.84,2.76,2.84,3328,0.0,1.0
2023-07-14,2.8299,2.8473,2.75,2.75,4555,2.8299,2.8473,2.75,2.75,4555,0.0,1.0
2023-07-17,2.85,2.85,2.79,2.8,3034,2.85,2.85,2.79,2.8,3034,0.0,1.0
2023-07-18,2.93,2.98,2.77,2.86,43248,2.93,2.98,2.77,2.86,43248,0.0,1.0
2023-07-19,2.89,2.93,2.8153,2.93,5696,2.89,2.93,2.8153,2.93,5696,0.0,1.0
2023-07-20,2.87,2.88,2.7901,2.88,8936,2.87,2.88,2.7901,2.88,8936,0.0,1.0
2023-07-21,2.93,2.93,2.85,2.87,1891,2.93,2.93,2.85,2.87,1891,0.0,1.0
2023-07-24,2.8,2.8711,2.77,2.8711,4001,2.8,2.8711,2.77,2.8711,4001,0.0,1.0
2023-07-25,2.77,2.84,2.77,2.78,3293,2.77,2.84,2.77,2.78,3293,0.0,1.0
2023-07-26,2.9497,3.0153,2.85,2.85,9445,2.9497,3.0153,2.85,2.85,9445,0.0,1.0
2023-07-27,2.84,2.85,2.75,2.85,6159,2.84,2.85,2.75,2.85,6159,0.0,1.0
2023-07-28,2.93,2.99,2.76,2.93,9292,2.93,2.99,2.76,2.93,9292,0.0,1.0
2023-07-31,2.9,2.9548,2.79,2.79,3376,2.9,2.9548,2.79,2.79,3376,0.0,1.0
2023-08-01,2.89,3.0,2.7901,2.9,5530,2.89,3.0,2.7901,2.9,5530,0.0,1.0
2023-08-02,2.91,2.92,2.865,2.92,722,2.91,2.92,2.865,2.92,722,0.0,1.0
2023-08-03,2.85,3.0,2.8001,3.0,5243,2.85,3.0,2.8001,3.0,5243,0.0,1.0
2023-08-04,2.94,2.95,2.79,2.79,5252,2.94,2.95,2.79,2.79,5252,0.0,1.0
2023-08-07,2.87,2.89,2.8,2.8,2481,2.87,2.89,2.8,2.8,2481,0.0,1.0
2023-08-08,2.9399,2.9399,2.79,2.82,3182,2.9399,2.9399,2.79,2.82,3182,0.0,1.0
2023-08-09,2.79,2.88,2.79,2.88,1770,2.79,2.88,2.79,2.88,1770,0.0,1.0
2023-08-10,2.77,2.89,2.77,2.8,1352,2.77,2.89,2.77,2.8,1352,0.0,1.0
2023-08-11,2.86,2.86,2.86,2.86,590,2.86,2.86,2.86,2.86,590,0.0,1.0
2023-08-14,2.86,2.9,2.76,2.76,1512,2.86,2.9,2.76,2.76,1512,0.0,1.0
2023-08-15,2.8,2.87,2.8,2.87,2605,2.8,2.87,2.8,2.87,2605,0.0,1.0
2023-08-16,2.75,2.84,2.725,2.725,6502,2.75,2.84,2.725,2.725,6502,0.0,1.0
2023-08-17,2.72,2.9,2.71,2.825,4209,2.72,2.9,2.71,2.825,4209,0.0,1.0
2023-08-18,2.7327,2.775,2.7,2.72,13757,2.7327,2.775,2.7,2.72,13757,0.0,1.0
2023-08-21,2.7,2.735,2.7,2.7,1490,2.7,2.735,2.7,2.7,1490,0.0,1.0
2023-08-22,2.8,2.8062,2.64,2.7001,4723,2.8,2.8062,2.64,2.7001,4723,0.0,1.0
2023-08-23,2.8001,2.86,2.8,2.86,14713,2.8001,2.86,2.8,2.86,14713,0.0,1.0
2023-08-24,2.7,2.7,2.7,2.7,963,2.7,2.7,2.7,2.7,963,0.0,1.0
2023-08-25,2.6701,2.85,2.6701,2.6747,2034,2.6701,2.85,2.6701,2.6747,2034,0.0,1.0
2023-08-28,2.75,2.8599,2.75,2.78,5432,2.75,2.8599,2.75,2.78,5432,0.0,1.0
2023-08-29,2.72,2.722,2.63,2.63,4888,2.72,2.722,2.63,2.63,4888,0.0,1.0
2023-08-30,2.75,2.75,2.69,2.69,2342,2.75,2.75,2.69,2.69,2342,0.0,1.0
2023-08-31,2.72,2.75,2.7,2.75,2995,2.72,2.75,2.7,2.75,2995,0.0,1.0
2023-09-01,2.765,2.83,2.71,2.79,3060,2.765,2.83,2.71,2.79,3060,0.0,1.0
2023-09-05,2.85,2.85,2.74,2.74,482,2.85,2.85,2.74,2.74,482,0.0,1.0
2023-09-06,2.8513,2.8513,2.7,2.775,559,2.8513,2.8513,2.7,2.775,559,0.0,1.0
2023-09-07,2.745,2.87,2.7,2.71,1737,2.745,2.87,2.7,2.71,1737,0.0,1.0
2023-09-08,2.775,2.8434,2.68,2.75,1129,2.775,2.8434,2.68,2.75,1129,0.0,1.0
2023-09-11,2.7675,2.7675,2.7675,2.7675,448,2.7675,2.7675,2.7675,2.7675,448,0.0,1.0
2023-09-12,2.69,2.69,2.68,2.69,2084,2.69,2.69,2.68,2.69,2084,0.0,1.0
2023-09-13,2.76,2.76,2.68,2.6801,963,2.76,2.76,2.68,2.6801,963,0.0,1.0
2023-09-14,2.715,2.715,2.6977,2.6977,815,2.715,2.715,2.6977,2.6977,815,0.0,1.0
2023-09-15,2.6,2.6801,2.6,2.62,1518,2.6,2.6801,2.6,2.62,1518,0.0,1.0
2023-09-18,2.6001,2.63,2.57,2.63,2161,2.6001,2.63,2.57,2.63,2161,0.0,1.0
2023-09-19,2.56,2.62,2.56,2.62,2054,2.56,2.62,2.56,2.62,2054,0.0,1.0
2023-09-20,2.675,2.675,2.675,2.675,341,2.675,2.675,2.675,2.675,341,0.0,1.0
2023-09-21,2.625,2.7,2.58,2.7,633,2.625,2.7,2.58,2.7,633,0.0,1.0
2023-09-22,2.65,2.65,2.65,2.65,334,2.65,2.65,2.65,2.65,334,0.0,1.0
2023-09-25,2.63,2.645,2.25,2.6396,7395,2.63,2.645,2.25,2.6396,7395,0.0,1.0
2023-09-26,2.63,2.63,2.63,2.63,273,2.63,2.63,2.63,2.63,273,0.0,1.0
2023-09-27,2.5104,2.5104,2.45,2.45,1061,2.5104,2.5104,2.45,2.45,1061,0.0,1.0
2023-09-28,2.45,2.5047,2.3796,2.5047,7851,2.45,2.5047,2.3796,2.5047,7851,0.0,1.0
2023-09-29,2.48,2.49,2.45,2.45,1335,2.48,2.49,2.45,2.45,1335,0.0,1.0
2023-10-02,2.57,2.59,2.276,2.276,3786,2.57,2.59,2.276,2.276,3786,0.0,1.0
2023-10-03,2.38,2.49,2.3714,2.3714,1143,2.38,2.49,2.3714,2.3714,1143,0.0,1.0
2023-10-04,2.38,2.38,2.38,2.38,78,2.38,2.38,2.38,2.38,78,0.0,1.0
2023-10-05,2.6605,2.6605,2.345,2.37,4180,2.6605,2.6605,2.345,2.37,4180,0.0,1.0
2023-10-06,2.5699,2.64,2.42,2.64,929,2.5699,2.64,2.42,2.64,929,0.0,1.0
2023-10-09,2.54,2.58,2.45,2.45,676,2.54,2.58,2.45,2.45,676,0.0,1.0
2023-10-10,2.5,2.5,2.45,2.45,990,2.5,2.5,2.45,2.45,990,0.0,1.0
2023-10-11,2.42,2.6724,2.42,2.53,8280,2.42,2.6724,2.42,2.53,8280,0.0,1.0
2023-10-12,2.4201,2.49,2.4201,2.49,1506,2.4201,2.49,2.4201,2.49,1506,0.0,1.0
2023-10-13,2.43,2.48,2.43,2.48,1274,2.43,2.48,2.43,2.48,1274,0.0,1.0
2023-10-16,2.29,2.39,2.1012,2.26,7664,2.29,2.39,2.1012,2.26,7664,0.0,1.0
2023-10-17,2.58,2.75,2.535,2.75,10452,2.58,2.75,2.535,2.75,10452,0.0,1.0
2023-10-18,2.38,2.42,2.38,2.42,665,2.38,2.42,2.38,2.42,665,0.0,1.0
2023-10-19,2.42,2.42,2.38,2.38,969,2.42,2.42,2.38,2.38,969,0.0,1.0
2023-10-20,2.42,2.42,2.42,2.42,653,2.42,2.42,2.42,2.42,653,0.0,1.0
2023-10-23,2.7,2.7,2.4001,2.4001,518,2.7,2.7,2.4001,2.4001,518,0.0,1.0
2023-10-24,2.55,2.55,2.55,2.55,196,2.55,2.55,2.55,2.55,196,0.0,1.0
2023-10-25,2.49,2.51,2.385,2.51,2463,2.49,2.51,2.385,2.51,2463,0.0,1.0
2023-10-26,2.2805,2.2805,2.2805,2.2805,603,2.2805,2.2805,2.2805,2.2805,603,0.0,1.0
2023-10-27,2.48,2.5554,2.48,2.5554,846,2.48,2.5554,2.48,2.5554,846,0.0,1.0
2023-10-30,2.3318,2.3318,2.28,2.28,788,2.3318,2.3318,2.28,2.28,788,0.0,1.0
2023-10-31,2.3318,2.3318,2.3318,2.3318,407,2.3318,2.3318,2.3318,2.3318,407,0.0,1.0
2023-11-01,2.3318,2.3318,2.3318,2.3318,81,2.3318,2.3318,2.3318,2.3318,81,0.0,1.0
2023-11-02,2.25,2.4926,2.25,2.4926,1540,2.25,2.4926,2.25,2.4926,1540,0.0,1.0
2023-11-03,2.4,2.4199,2.18,2.32,10012,2.4,2.4199,2.18,2.32,10012,0.0,1.0
2023-11-06,2.25,2.29,2.2101,2.29,2009,2.25,2.29,2.2101,2.29,2009,0.0,1.0
2023-11-07,2.35,2.4999,2.2001,2.2001,1980,2.35,2.4999,2.2001,2.2001,1980,0.0,1.0
2023-11-08,2.65,2.7,2.4184,2.49,6881,2.65,2.7,2.4184,2.49,6881,0.0,1.0
2023-11-09,2.4101,2.54,2.36,2.36,1993,2.4101,2.54,2.36,2.36,1993,0.0,1.0
2023-11-10,2.3927,2.3927,2.3927,2.3927,696,2.3927,2.3927,2.3927,2.3927,696,0.0,1.0
2023-11-13,2.3927,2.3927,2.3927,2.3927,254,2.3927,2.3927,2.3927,2.3927,254,0.0,1.0
2023-11-14,2.63,2.63,2.43,2.43,460,2.63,2.63,2.43,2.43,460,0.0,1.0
2023-11-15,2.449,2.45,2.449,2.45,949,2.449,2.45,2.449,2.45,949,0.0,1.0
2023-11-16,2.35,2.4134,2.35,2.4,3396,2.35,2.4134,2.35,2.4,3396,0.0,1.0
2023-11-17,2.38,2.39,2.38,2.39,642,2.38,2.39,2.38,2.39,642,0.0,1.0
2023-11-20,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2023-11-21,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2023-11-22,1.66,2.0,1.55,1.87,150753,1.66,2.0,1.55,1.87,150753,0.0,1.0
2023-11-24,1.85,1.85,1.6901,1.84,20296,1.85,1.85,1.6901,1.84,20296,0.0,1.0
2023-11-27,1.73,1.73,1.62,1.72,42625,1.73,1.73,1.62,1.72,42625,0.0,1.0
2023-11-28,1.725,1.8,1.695,1.71,13038,1.725,1.8,1.695,1.71,13038,0.0,1.0
2023-11-29,1.8,1.8,1.58,1.68,10471,1.8,1.8,1.58,1.68,10471,0.0,1.0
2023-11-30,1.81,1.81,1.56,1.56,39072,1.81,1.81,1.56,1.56,39072,0.0,1.0
2023-12-01,1.66,1.73,1.645,1.7,24484,1.66,1.73,1.645,1.7,24484,0.0,1.0
2023-12-04,4.2,5.41,3.55,4.25,34645021,4.2,5.41,3.55,4.25,34645021,0.0,1.0
2023-12-05,3.24,3.81,3.2,3.4,1182881,3.24,3.81,3.2,3.4,1182881,0.0,1.0
2023-12-06,2.95,3.05,2.66,3.02,451186,2.95,3.05,2.66,3.02,451186,0.0,1.0
2023-12-07,2.8,3.02,2.8,3.02,145835,2.8,3.02,2.8,3.02,145835,0.0,1.0
2023-12-08,2.63,2.84,2.61,2.75,73298,2.63,2.84,2.61,2.75,73298,0.0,1.0
2023-12-11,2.31,2.68,2.31,2.55,161626,2.31,2.68,2.31,2.55,161626,0.0,1.0
2023-12-12,2.41,2.49,2.23,2.3,126132,2.41,2.49,2.23,2.3,126132,0.0,1.0
2023-12-13,2.68,2.8,2.5,2.5,246229,2.68,2.8,2.5,2.5,246229,0.0,1.0
2023-12-14,3.05,3.25,2.8,2.82,239250,3.05,3.25,2.8,2.82,239250,0.0,1.0
2023-12-15,3.03,3.0899,2.9401,2.99,76408,3.03,3.0899,2.9401,2.99,76408,0.0,1.0
2023-12-18,2.9,3.19,2.85,3.19,94039,2.9,3.19,2.85,3.19,94039,0.0,1.0
2023-12-19,2.69,2.9602,2.53,2.86,65996,2.69,2.9602,2.53,2.86,65996,0.0,1.0
2023-12-20,2.6601,2.79,2.6301,2.79,19030,2.6601,2.79,2.6301,2.79,19030,0.0,1.0
2023-12-21,2.6,2.7588,2.51,2.63,37223,2.6,2.7588,2.51,2.63,37223,0.0,1.0
2023-12-22,2.67,2.72,2.39,2.55,31582,2.67,2.72,2.39,2.55,31582,0.0,1.0
2023-12-26,2.54,2.67,2.47,2.62,42681,2.54,2.67,2.47,2.62,42681,0.0,1.0
2023-12-27,2.57,2.66,2.43,2.525,122685,2.57,2.66,2.43,2.525,122685,0.0,1.0
2023-12-28,2.47,2.58,2.41,2.58,21487,2.47,2.58,2.41,2.58,21487,0.0,1.0
2023-12-29,2.49,2.568,2.4352,2.49,16620,2.49,2.568,2.4352,2.49,16620,0.0,1.0
2024-01-02,2.48,2.59,2.4,2.58,33920,2.48,2.59,2.4,2.58,33920,0.0,1.0
2024-01-03,2.48,2.58,2.4101,2.58,40286,2.48,2.58,2.4101,2.58,40286,0.0,1.0
2024-01-04,2.36,2.48,2.25,2.42,83307,2.36,2.48,2.25,2.42,83307,0.0,1.0
2024-01-05,2.14,2.25,2.0701,2.25,114339,2.14,2.25,2.0701,2.25,114339,0.0,1.0
2024-01-08,2.02,2.165,1.9,1.99,119404,2.02,2.165,1.9,1.99,119404,0.0,1.0
2024-01-09,1.96,2.06,1.94,2.06,59787,1.96,2.06,1.94,2.06,59787,0.0,1.0
2024-01-10,1.9,1.9965,1.87,1.87,18544,1.9,1.9965,1.87,1.87,18544,0.0,1.0
2024-01-11,1.89,1.98,1.8401,1.8401,8547,1.89,1.98,1.8401,1.8401,8547,0.0,1.0
2024-01-12,1.9,2.0799,1.85,1.9,88603,1.9,2.0799,1.85,1.9,88603,0.0,1.0
2024-01-16,1.87,2.0991,1.8,1.9,67540,1.87,2.0991,1.8,1.9,67540,0.0,1.0
2024-01-17,1.89,2.1374,1.83,1.88,38486,1.89,2.1374,1.83,1.88,38486,0.0,1.0
2024-01-18,1.879,1.9843,1.85,1.85,24451,1.879,1.9843,1.85,1.85,24451,0.0,1.0
2024-01-19,1.86,1.94,1.85,1.86,21476,1.86,1.94,1.85,1.86,21476,0.0,1.0
2024-01-22,1.85,1.94,1.8439,1.88,33155,1.85,1.94,1.8439,1.88,33155,0.0,1.0
2024-01-23,1.92,1.9423,1.8401,1.93,21686,1.92,1.9423,1.8401,1.93,21686,0.0,1.0
2024-01-24,1.89,1.92,1.84,1.84,27038,1.89,1.92,1.84,1.84,27038,0.0,1.0
2024-01-25,2.0097,2.036,1.8501,1.9079,27144,2.0097,2.036,1.8501,1.9079,27144,0.0,1.0
2024-01-26,1.99,2.01,1.91,1.95,24515,1.99,2.01,1.91,1.95,24515,0.0,1.0
2024-01-29,2.1,2.2,1.961,1.99,87161,2.1,2.2,1.961,1.99,87161,0.0,1.0
2024-01-30,2.27,2.2999,2.07,2.12,81045,2.27,2.2999,2.07,2.12,81045,0.0,1.0
2024-01-31,2.11,2.355,2.0201,2.31,43209,2.11,2.355,2.0201,2.31,43209,0.0,1.0
2024-02-01,2.13,2.24,2.0881,2.2399,33559,2.13,2.24,2.0881,2.2399,33559,0.0,1.0
2024-02-02,2.08,2.13,2.0,2.13,34855,2.08,2.13,2.0,2.13,34855,0.0,1.0
2024-02-05,2.05,2.105,2.0001,2.02,36895,2.05,2.105,2.0001,2.02,36895,0.0,1.0
2024-02-06,1.95,2.08,1.8801,2.08,219330,1.95,2.08,1.8801,2.08,219330,0.0,1.0
2024-02-07,1.93,1.93,1.8408,1.93,31779,1.93,1.93,1.8408,1.93,31779,0.0,1.0
2024-02-08,1.97,1.99,1.89,1.95,7641,1.97,1.99,1.89,1.95,7641,0.0,1.0
2024-02-09,2.0,2.0,1.9,1.98,17889,2.0,2.0,1.9,1.98,17889,0.0,1.0
2024-02-12,2.0381,2.1121,1.91,1.96,41917,2.0381,2.1121,1.91,1.96,41917,0.0,1.0
2024-02-13,2.04,2.08,1.96,1.96,32196,2.04,2.08,1.96,1.96,32196,0.0,1.0
2024-02-14,1.98,2.08,1.85,1.99,35093,1.98,2.08,1.85,1.99,35093,0.0,1.0
2024-02-15,2.01,2.03,1.8894,1.8894,6402,2.01,2.03,1.8894,1.8894,6402,0.0,1.0
2024-02-16,2.04,2.145,1.88,1.88,26275,2.04,2.145,1.88,1.88,26275,0.0,1.0
2024-02-20,2.03,2.08,1.945,2.0,39615,2.03,2.08,1.945,2.0,39615,0.0,1.0
2024-02-21,2.04,2.06,1.96,1.99,30877,2.04,2.06,1.96,1.99,30877,0.0,1.0
2024-02-22,2.04,2.04,2.04,2.04,6,2.04,2.04,2.04,2.04,6,0.0,1.0
2024-02-23,1.71,1.9,1.55,1.8,130706,1.71,1.9,1.55,1.8,130706,0.0,1.0
2024-02-26,1.84,1.84,1.7,1.8,13351,1.84,1.84,1.7,1.8,13351,0.0,1.0
2024-02-27,1.9,1.9971,1.8,1.85,56133,1.9,1.9971,1.8,1.85,56133,0.0,1.0
2024-02-28,1.905,1.95,1.8201,1.9,30400,1.905,1.95,1.8201,1.9,30400,0.0,1.0
2024-02-29,1.87,1.91,1.81,1.91,31986,1.87,1.91,1.81,1.91,31986,0.0,1.0
2024-03-01,1.73,1.83,1.73,1.83,36860,1.73,1.83,1.73,1.83,36860,0.0,1.0
2024-03-04,1.73,1.775,1.6601,1.77,7008,1.73,1.775,1.6601,1.77,7008,0.0,1.0
2024-03-05,1.75,1.99,1.7,1.99,39209,1.75,1.99,1.7,1.99,39209,0.0,1.0
2024-03-06,1.71,1.79,1.68,1.74,21808,1.71,1.79,1.68,1.74,21808,0.0,1.0
2024-03-07,1.66,1.73,1.61,1.68,38876,1.66,1.73,1.61,1.68,38876,0.0,1.0
2024-03-08,1.705,1.852,1.6701,1.76,18244,1.705,1.852,1.6701,1.76,18244,0.0,1.0
2024-03-11,1.71,1.79,1.66,1.69,40508,1.71,1.79,1.66,1.69,40508,0.0,1.0
2024-03-12,1.66,1.73,1.64,1.7,25046,1.66,1.73,1.64,1.7,25046,0.0,1.0
2024-03-13,1.87,1.9,1.675,1.755,66112,1.87,1.9,1.675,1.755,66112,0.0,1.0
2024-03-14,1.8,1.9,1.8,1.9,32553,1.8,1.9,1.8,1.9,32553,0.0,1.0
2024-03-15,1.76,1.88,1.76,1.82,27651,1.76,1.88,1.76,1.82,27651,0.0,1.0
2024-03-18,1.8,1.87,1.79,1.87,11344,1.8,1.87,1.79,1.87,11344,0.0,1.0
2024-03-19,1.67,1.8,1.66,1.79,31575,1.67,1.8,1.66,1.79,31575,0.0,1.0
2024-03-20,1.71,1.78,1.645,1.645,20969,1.71,1.78,1.645,1.645,20969,0.0,1.0
2024-03-21,1.77,1.82,1.7085,1.71,33400,1.77,1.82,1.7085,1.71,33400,0.0,1.0
2024-03-22,1.77,1.88,1.69,1.74,7550,1.77,1.88,1.69,1.74,7550,0.0,1.0
2024-03-25,1.71,1.7599,1.7001,1.74,19917,1.71,1.7599,1.7001,1.74,19917,0.0,1.0
2024-03-26,1.8,1.8395,1.71,1.75,23653,1.8,1.8395,1.71,1.75,23653,0.0,1.0
2024-03-27,2.02,2.02,1.77,1.77,102005,2.02,2.02,1.77,1.77,102005,0.0,1.0
2024-03-28,2.07,2.12,1.96,2.02,68744,2.07,2.12,1.96,2.02,68744,0.0,1.0
2024-04-01,1.95,2.05,1.9,2.05,13800,1.95,2.05,1.9,2.05,13800,0.0,1.0
2024-04-02,1.83,1.9402,1.81,1.92,58767,1.83,1.9402,1.81,1.92,58767,0.0,1.0
2024-04-03,1.84,1.8863,1.8,1.836,17138,1.84,1.8863,1.8,1.836,17138,0.0,1.0
2024-04-04,1.835,1.85,1.8,1.84,16422,1.835,1.85,1.8,1.84,16422,0.0,1.0
2024-04-05,1.88,1.88,1.845,1.865,5896,1.88,1.88,1.845,1.865,5896,0.0,1.0
2024-04-08,1.88,1.91,1.85,1.91,9213,1.88,1.91,1.85,1.91,9213,0.0,1.0
2024-04-09,1.91,1.91,1.86,1.86,10258,1.91,1.91,1.86,1.86,10258,0.0,1.0
2024-04-10,2.19,2.358,1.88,1.93,699055,2.19,2.358,1.88,1.93,699055,0.0,1.0
2024-04-11,2.63,2.6699,1.94,2.24,540191,2.63,2.6699,1.94,2.24,540191,0.0,1.0
2024-04-12,2.94,3.19,2.56,2.83,861660,2.94,3.19,2.56,2.83,861660,0.0,1.0
2024-04-15,2.45,2.69,2.23,2.69,445523,2.45,2.69,2.23,2.69,445523,0.0,1.0
2024-04-16,2.05,2.68,1.96,2.45,370041,2.05,2.68,1.96,2.45,370041,0.0,1.0
2024-04-17,2.01,2.2,1.91,2.05,125247,2.01,2.2,1.91,2.05,125247,0.0,1.0
2024-04-18,2.14,2.16,1.97,1.97,26692,2.14,2.16,1.97,1.97,26692,0.0,1.0
2024-04-19,2.04,2.18,2.0101,2.08,54226,2.04,2.18,2.0101,2.08,54226,0.0,1.0
2024-04-22,2.13,2.18,2.0,2.0,43741,2.13,2.18,2.0,2.0,43741,0.0,1.0
2024-04-23,2.13,2.1999,2.035,2.1,33202,2.13,2.1999,2.035,2.1,33202,0.0,1.0
2024-04-24,2.33,2.5,2.1406,2.1406,173935,2.33,2.5,2.1406,2.1406,173935,0.0,1.0
2024-04-25,2.26,2.4689,2.26,2.3,24785,2.26,2.4689,2.26,2.3,24785,0.0,1.0
2024-04-26,2.51,2.7499,2.26,2.26,87873,2.51,2.7499,2.26,2.26,87873,0.0,1.0
2024-04-29,2.195,2.5399,2.0,2.48,170887,2.195,2.5399,2.0,2.48,170887,0.0,1.0
2024-04-30,2.095,2.16,2.0202,2.15,69366,2.095,2.16,2.0202,2.15,69366,0.0,1.0
2024-05-01,2.2,2.279,2.0552,2.06,52904,2.2,2.279,2.0552,2.06,52904,0.0,1.0
2024-05-02,2.14,2.24,2.04,2.15,41203,2.14,2.24,2.04,2.15,41203,0.0,1.0
2024-05-03,2.05,2.15,2.05,2.0802,14680,2.05,2.15,2.05,2.0802,14680,0.0,1.0
2024-05-06,2.01,2.2,2.01,2.11,25722,2.01,2.2,2.01,2.11,25722,0.0,1.0
2024-05-07,2.1,2.11,2.01,2.07,46059,2.1,2.11,2.01,2.07,46059,0.0,1.0
2024-05-08,2.04,2.23,2.04,2.1,24838,2.04,2.23,2.04,2.1,24838,0.0,1.0
2024-05-09,2.0,2.1,1.9,2.1,44669,2.0,2.1,1.9,2.1,44669,0.0,1.0
2024-05-10,2.01,2.04,1.94,1.94,15260,2.01,2.04,1.94,1.94,15260,0.0,1.0
2024-05-13,2.07,2.11,1.968,1.98,7191,2.07,2.11,1.968,1.98,7191,0.0,1.0
2024-05-14,2.1001,2.12,1.98,2.01,46210,2.1001,2.12,1.98,2.01,46210,0.0,1.0
2024-05-15,2.04,2.15,2.0124,2.0124,6327,2.04,2.15,2.0124,2.0124,6327,0.0,1.0
2024-05-16,2.02,2.125,1.97,2.0401,24784,2.02,2.125,1.97,2.0401,24784,0.0,1.0
2024-05-17,2.0,2.0292,1.93,1.99,15231,2.0,2.0292,1.93,1.99,15231,0.0,1.0
2024-05-20,1.96,2.0054,1.85,1.97,34078,1.96,2.0054,1.85,1.97,34078,0.0,1.0
2024-05-21,1.9612,2.018,1.95,1.95,3809,1.9612,2.018,1.95,1.95,3809,0.0,1.0
2024-05-22,1.99,2.02,1.95,2.0,11016,1.99,2.02,1.95,2.0,11016,0.0,1.0
2024-05-23,1.9397,1.9947,1.91,1.9947,5151,1.9397,1.9947,1.91,1.9947,5151,0.0,1.0
2024-05-24,2.0,2.03,1.9478,1.98,17670,2.0,2.03,1.9478,1.98,17670,0.0,1.0
2024-05-28,1.95,2.02,1.93,2.02,9736,1.95,2.02,1.93,2.02,9736,0.0,1.0
2024-05-29,1.97,2.0199,1.895,2.0199,11550,1.97,2.0199,1.895,2.0199,11550,0.0,1.0
2024-05-30,1.8801,1.9699,1.86,1.9,7644,1.8801,1.9699,1.86,1.9,7644,0.0,1.0
2024-05-31,1.87,1.88,1.85,1.85,6027,1.87,1.88,1.85,1.85,6027,0.0,1.0
2024-06-03,1.95,2.03,1.85,1.85,24429,1.95,2.03,1.85,1.85,24429,0.0,1.0
2024-06-04,1.91,1.94,1.86,1.9,25187,1.91,1.94,1.86,1.9,25187,0.0,1.0
2024-06-05,1.85,1.91,1.83,1.85,13344,1.85,1.91,1.83,1.85,13344,0.0,1.0
2024-06-06,1.855,1.8992,1.83,1.8992,10005,1.855,1.8992,1.83,1.8992,10005,0.0,1.0
2024-06-07,1.8501,1.9155,1.85,1.86,10851,1.8501,1.9155,1.85,1.86,10851,0.0,1.0
2024-06-10,1.96,1.96,1.86,1.89,8825,1.96,1.96,1.86,1.89,8825,0.0,1.0
2024-06-11,1.91,1.95,1.86,1.905,8259,1.91,1.95,1.86,1.905,8259,0.0,1.0
2024-06-12,1.94,1.94,1.8,1.86,10785,1.94,1.94,1.8,1.86,10785,0.0,1.0
2024-06-13,1.89,1.92,1.82,1.87,13646,1.89,1.92,1.82,1.87,13646,0.0,1.0
2024-06-14,1.86,1.9399,1.84,1.9195,7867,1.86,1.9399,1.84,1.9195,7867,0.0,1.0
2024-06-17,1.83,1.92,1.83,1.83,33760,1.83,1.92,1.83,1.83,33760,0.0,1.0
2024-06-18,1.87,1.88,1.84,1.84,10628,1.87,1.88,1.84,1.84,10628,0.0,1.0
2024-06-20,1.77,1.92,1.76,1.92,36917,1.77,1.92,1.76,1.92,36917,0.0,1.0
2024-06-21,1.77,1.79,1.7501,1.77,13424,1.77,1.79,1.7501,1.77,13424,0.0,1.0
2024-06-24,1.8,1.82,1.75,1.76,16036,1.8,1.82,1.75,1.76,16036,0.0,1.0
2024-06-25,1.795,1.8075,1.76,1.7803,7374,1.795,1.8075,1.76,1.7803,7374,0.0,1.0
2024-06-26,1.7815,1.8,1.76,1.79,3192,1.7815,1.8,1.76,1.79,3192,0.0,1.0
2024-06-27,1.78,1.79,1.75,1.76,4579,1.78,1.79,1.75,1.76,4579,0.0,1.0
2024-06-28,1.81,1.8399,1.76,1.76,11075,1.81,1.8399,1.76,1.76,11075,0.0,1.0
2024-07-01,1.8,1.83,1.79,1.83,8487,1.8,1.83,1.79,1.83,8487,0.0,1.0
2024-07-02,1.81,1.82,1.77,1.82,4703,1.81,1.82,1.77,1.82,4703,0.0,1.0
2024-07-03,1.815,1.83,1.7701,1.7899,8460,1.815,1.83,1.7701,1.7899,8460,0.0,1.0
2024-07-05,1.8274,1.84,1.8,1.83,5112,1.8274,1.84,1.8,1.83,5112,0.0,1.0
2024-07-08,1.791,1.8199,1.75,1.78,6863,1.791,1.8199,1.75,1.78,6863,0.0,1.0
2024-07-09,1.86,1.93,1.8399,1.84,7893,1.86,1.93,1.8399,1.84,7893,0.0,1.0
2024-07-10,1.9497,1.95,1.89,1.89,9039,1.9497,1.95,1.89,1.89,9039,0.0,1.0
2024-07-11,2.04,2.12,1.945,1.95,28973,2.04,2.12,1.945,1.95,28973,0.0,1.0
2024-07-12,2.0077,2.04,1.944,2.04,12945,2.0077,2.04,1.944,2.04,12945,0.0,1.0
2024-07-15,2.0077,2.0077,2.0077,2.0077,0,2.0077,2.0077,2.0077,2.0077,0,0.0,1.0
2024-07-16,2.0077,2.0077,2.0077,2.0077,0,2.0077,2.0077,2.0077,2.0077,0,0.0,1.0
2024-07-17,2.135,2.39,2.06,2.21,940329,2.135,2.39,2.06,2.21,940329,0.0,1.0
2024-07-18,1.9,2.07,1.87,1.91,134063,1.9,2.07,1.87,1.91,134063,0.0,1.0
2024-07-19,1.799,1.95,1.7501,1.87,56928,1.799,1.95,1.7501,1.87,56928,0.0,1.0
2024-07-22,1.71,1.86,1.68,1.86,95004,1.71,1.86,1.68,1.86,95004,0.0,1.0
2024-07-23,1.63,1.71,1.62,1.71,26581,1.63,1.71,1.62,1.71,26581,0.0,1.0
2024-07-24,1.595,1.66,1.59,1.63,51654,1.595,1.66,1.59,1.63,51654,0.0,1.0
2024-07-25,1.6,1.64,1.6,1.63,9025,1.6,1.64,1.6,1.63,9025,0.0,1.0
2024-07-26,1.61,1.61,1.57,1.61,6536,1.61,1.61,1.57,1.61,6536,0.0,1.0
2024-07-29,1.68,1.75,1.61,1.61,47784,1.68,1.75,1.61,1.61,47784,0.0,1.0
2024-07-30,1.64,1.72,1.57,1.72,6601,1.64,1.72,1.57,1.72,6601,0.0,1.0
2024-07-31,1.5999,1.6485,1.58,1.6,14933,1.5999,1.6485,1.58,1.6,14933,0.0,1.0
2024-08-01,1.51,1.61,1.45,1.61,37652,1.51,1.61,1.45,1.61,37652,0.0,1.0
2024-08-02,1.4,1.5,1.375,1.47,71821,1.4,1.5,1.375,1.47,71821,0.0,1.0
2024-08-05,1.2,1.29,1.01,1.29,58983,1.2,1.29,1.01,1.29,58983,0.0,1.0
2024-08-06,1.25,1.28,1.25,1.26,17243,1.25,1.28,1.25,1.26,17243,0.0,1.0
2024-08-07,1.3,1.3438,1.26,1.33,14568,1.3,1.3438,1.26,1.33,14568,0.0,1.0
2024-08-08,1.29,1.32,1.19,1.32,10356,1.29,1.32,1.19,1.32,10356,0.0,1.0
2024-08-09,1.25,1.311,1.25,1.311,3674,1.25,1.311,1.25,1.311,3674,0.0,1.0
2024-08-12,1.25,1.2775,1.25,1.27,9831,1.25,1.2775,1.25,1.27,9831,0.0,1.0
2024-08-13,1.24,1.2849,1.24,1.24,2083,1.24,1.2849,1.24,1.24,2083,0.0,1.0
2024-08-14,1.36,1.38,1.246,1.246,19443,1.36,1.38,1.246,1.246,19443,0.0,1.0
2024-08-15,1.38,1.42,1.2893,1.37,8639,1.38,1.42,1.2893,1.37,8639,0.0,1.0
2024-08-16,1.39,1.41,1.36,1.38,5373,1.39,1.41,1.36,1.38,5373,0.0,1.0
2024-08-19,1.46,1.47,1.44,1.44,6033,1.46,1.47,1.44,1.44,6033,0.0,1.0
2024-08-20,1.36,1.48,1.31,1.47,14517,1.36,1.48,1.31,1.47,14517,0.0,1.0
2024-08-21,1.35,1.35,1.28,1.3,5967,1.35,1.35,1.28,1.3,5967,0.0,1.0
2024-08-22,1.32,1.35,1.29,1.3125,7505,1.32,1.35,1.29,1.3125,7505,0.0,1.0
2024-08-23,1.3,1.34,1.2945,1.3313,1966,1.3,1.34,1.2945,1.3313,1966,0.0,1.0
2024-08-26,1.36,1.36,1.2801,1.36,11475,1.36,1.36,1.2801,1.36,11475,0.0,1.0
2024-08-27,1.55,1.5923,1.345,1.36,56917,1.55,1.5923,1.345,1.36,56917,0.0,1.0
2024-08-28,1.41,1.5594,1.3801,1.54,20391,1.41,1.5594,1.3801,1.54,20391,0.0,1.0
2024-08-29,1.51,1.52,1.41,1.46,3708,1.51,1.52,1.41,1.46,3708,0.0,1.0
2024-08-30,1.49,1.5,1.4563,1.5,1532,1.49,1.5,1.4563,1.5,1532,0.0,1.0
2024-09-03,1.38,1.49,1.38,1.49,20731,1.38,1.49,1.38,1.49,20731,0.0,1.0
2024-09-04,1.39,1.3904,1.3502,1.38,1758,1.39,1.3904,1.3502,1.38,1758,0.0,1.0
2024-09-05,1.26,1.354,1.25,1.3,20716,1.26,1.354,1.25,1.3,20716,0.0,1.0
2024-09-06,1.24,1.34,1.23,1.23,3021,1.24,1.34,1.23,1.23,3021,0.0,1.0
2024-09-09,1.3023,1.33,1.25,1.26,4469,1.3023,1.33,1.25,1.26,4469,0.0,1.0
2024-09-10,1.26,1.28,1.2573,1.28,4325,1.26,1.28,1.2573,1.28,4325,0.0,1.0
2024-09-11,1.31,1.33,1.28,1.295,6592,1.31,1.33,1.28,1.295,6592,0.0,1.0
2024-09-12,1.26,1.335,1.25,1.335,4015,1.26,1.335,1.25,1.335,4015,0.0,1.0
2024-09-13,1.26,1.3,1.26,1.26,4911,1.26,1.3,1.26,1.26,4911,0.0,1.0
2024-09-16,1.3,1.338,1.231,1.26,10219,1.3,1.338,1.231,1.26,10219,0.0,1.0
2024-09-17,1.285,1.3,1.2731,1.28,4173,1.285,1.3,1.2731,1.28,4173,0.0,1.0
2024-09-18,1.2,1.3,1.19,1.3,21516,1.2,1.3,1.19,1.3,21516,0.0,1.0
2024-09-19,1.21,1.2836,1.2071,1.2732,3658,1.21,1.2836,1.2071,1.2732,3658,0.0,1.0
2024-09-20,1.23,1.23,1.124,1.205,37012,1.23,1.23,1.124,1.205,37012,0.0,1.0
2024-09-23,1.24,1.3,1.23,1.23,19371,1.24,1.3,1.23,1.23,19371,0.0,1.0
2024-09-24,1.255,1.2801,1.2101,1.24,25217,1.255,1.2801,1.2101,1.24,25217,0.0,1.0
2024-09-25,1.2379,1.3,1.2379,1.28,2678,1.2379,1.3,1.2379,1.28,2678,0.0,1.0
2024-09-26,1.24,1.3,1.24,1.29,4890,1.24,1.3,1.24,1.29,4890,0.0,1.0
2024-09-27,1.325,1.37,1.29,1.29,24258,1.325,1.37,1.29,1.29,24258,0.0,1.0
2024-09-30,1.3125,1.35,1.3,1.345,7066,1.3125,1.35,1.3,1.345,7066,0.0,1.0
2024-10-01,1.375,1.39,1.31,1.34,6692,1.375,1.39,1.31,1.34,6692,0.0,1.0
2024-10-02,1.43,1.4444,1.3101,1.43,23606,1.43,1.4444,1.3101,1.43,23606,0.0,1.0
2024-10-03,1.45,1.45,1.33,1.38,16683,1.45,1.45,1.33,1.38,16683,0.0,1.0
2024-10-04,1.4,1.4315,1.4,1.41,9531,1.4,1.4315,1.4,1.41,9531,0.0,1.0
2024-10-07,1.3,1.38,1.1961,1.37,10199,1.3,1.38,1.1961,1.37,10199,0.0,1.0
2024-10-08,1.33,1.35,1.28,1.35,5439,1.33,1.35,1.28,1.35,5439,0.0,1.0
2024-10-09,1.31,1.36,1.28,1.32,19656,1.31,1.36,1.28,1.32,19656,0.0,1.0
2024-10-10,1.28,1.3024,1.23,1.25,2928,1.28,1.3024,1.23,1.25,2928,0.0,1.0
2024-10-11,1.285,1.3187,1.23,1.3,23946,1.285,1.3187,1.23,1.3,23946,0.0,1.0
2024-10-14,1.25,1.2945,1.25,1.28,6101,1.25,1.2945,1.25,1.28,6101,0.0,1.0
2024-10-15,1.2597,1.26,1.23,1.26,8917,1.2597,1.26,1.23,1.26,8917,0.0,1.0
2024-10-16,1.25,1.26,1.22,1.26,6241,1.25,1.26,1.22,1.26,6241,0.0,1.0
2024-10-17,1.2,1.2761,1.2,1.255,9142,1.2,1.2761,1.2,1.255,9142,0.0,1.0
2024-10-18,1.26,1.26,1.225,1.24,10822,1.26,1.26,1.225,1.24,10822,0.0,1.0
2024-10-21,1.22,1.2599,1.2,1.245,17019,1.22,1.2599,1.2,1.245,17019,0.0,1.0
2024-10-22,1.2,1.23,1.195,1.2175,12265,1.2,1.23,1.195,1.2175,12265,0.0,1.0
2024-10-23,1.1699,1.2,1.1403,1.19,20099,1.1699,1.2,1.1403,1.19,20099,0.0,1.0
2024-10-24,1.172,1.19,1.1403,1.19,8580,1.172,1.19,1.1403,1.19,8580,0.0,1.0
2024-10-25,1.16,1.199,1.16,1.1824,4924,1.16,1.199,1.16,1.1824,4924,0.0,1.0
2024-10-28,1.15,1.1896,1.14,1.17,6061,1.15,1.1896,1.14,1.17,6061,0.0,1.0
2024-10-29,1.1552,1.2499,1.1513,1.2499,3797,1.1552,1.2499,1.1513,1.2499,3797,0.0,1.0
2024-10-30,1.1758,1.1758,1.12,1.16,22666,1.1758,1.1758,1.12,1.16,22666,0.0,1.0
2024-10-31,1.15,1.17,1.1,1.17,7292,1.15,1.17,1.1,1.17,7292,0.0,1.0
2024-11-01,1.17,1.179,1.1101,1.15,13121,1.17,1.179,1.1101,1.15,13121,0.0,1.0
2024-11-04,1.1401,1.17,1.14,1.17,2747,1.1401,1.17,1.14,1.17,2747,0.0,1.0
2024-11-05,1.1844,1.19,1.17,1.18,6299,1.1844,1.19,1.17,1.18,6299,0.0,1.0
2024-11-06,1.2196,1.24,1.187,1.24,35765,1.2196,1.24,1.187,1.24,35765,0.0,1.0
2024-11-07,1.18,1.19,1.14,1.181,33585,1.18,1.19,1.14,1.181,33585,0.0,1.0
2024-11-08,1.16,1.225,1.14,1.225,12510,1.16,1.225,1.14,1.225,12510,0.0,1.0
2024-11-11,1.19,1.19,1.14,1.16,7199,1.19,1.19,1.14,1.16,7199,0.0,1.0
2024-11-12,1.16,1.18,1.14,1.14,8804,1.16,1.18,1.14,1.14,8804,0.0,1.0
2024-11-13,1.18,1.2733,1.16,1.2733,13221,1.18,1.2733,1.16,1.2733,13221,0.0,1.0
2024-11-14,1.17,1.29,1.15,1.29,9744,1.17,1.29,1.15,1.29,9744,0.0,1.0
2024-11-15,1.105,1.24,1.1,1.24,13122,1.105,1.24,1.1,1.24,13122,0.0,1.0
2024-11-18,1.095,1.115,1.08,1.09,10661,1.095,1.115,1.08,1.09,10661,0.0,1.0
2024-11-19,1.12,1.13,1.09,1.09,3403,1.12,1.13,1.09,1.09,3403,0.0,1.0
2024-11-20,1.05,1.11,1.05,1.1,16670,1.05,1.11,1.05,1.1,16670,0.0,1.0
2024-11-21,1.07,1.1,1.07,1.09,9597,1.07,1.1,1.07,1.09,9597,0.0,1.0
2024-11-22,1.07,1.105,1.001,1.09,38252,1.07,1.105,1.001,1.09,38252,0.0,1.0
2024-11-25,1.0501,1.1528,1.05,1.1,16431,1.0501,1.1528,1.05,1.1,16431,0.0,1.0
2024-11-26,1.06,1.1,1.06,1.1,6092,1.06,1.1,1.06,1.1,6092,0.0,1.0
2024-11-27,1.09,1.09,1.06,1.08,5751,1.09,1.09,1.06,1.08,5751,0.0,1.0
2024-11-29,1.41,1.5,1.16,1.16,854281,1.41,1.5,1.16,1.16,854281,0.0,1.0
2024-12-02,1.52,1.65,1.41,1.41,218884,1.52,1.65,1.41,1.41,218884,0.0,1.0
2024-12-03,1.6,1.64,1.46,1.54,56126,1.6,1.64,1.46,1.54,56126,0.0,1.0
2024-12-04,1.8798,2.2,1.62,1.65,345269,1.8798,2.2,1.62,1.65,345269,0.0,1.0
2024-12-05,1.94,2.19,1.904,1.99,192972,1.94,2.19,1.904,1.99,192972,0.0,1.0
2024-12-06,2.15,2.19,2.0,2.07,103833,2.15,2.19,2.0,2.07,103833,0.0,1.0
2024-12-09,2.48,2.5,2.19,2.19,207041,2.48,2.5,2.19,2.19,207041,0.0,1.0
2024-12-10,2.32,2.4,2.12,2.4,90904,2.32,2.4,2.12,2.4,90904,0.0,1.0
2024-12-11,2.27,2.3323,2.19,2.21,57935,2.27,2.3323,2.19,2.21,57935,0.0,1.0
2024-12-12,2.22,2.35,2.18,2.35,38189,2.22,2.35,2.18,2.35,38189,0.0,1.0
2024-12-13,2.4,2.4,2.21,2.33,44033,2.4,2.4,2.21,2.33,44033,0.0,1.0
2024-12-16,2.31,2.45,2.25,2.4,30816,2.31,2.45,2.25,2.4,30816,0.0,1.0
2024-12-17,2.27,2.2833,2.1257,2.25,38993,2.27,2.2833,2.1257,2.25,38993,0.0,1.0
2024-12-18,2.16,2.26,2.04,2.25,37598,2.16,2.26,2.04,2.25,37598,0.0,1.0
2024-12-19,2.1,2.15,2.05,2.1,13015,2.1,2.15,2.05,2.1,13015,0.0,1.0
2024-12-20,2.2,2.2524,2.05,2.06,26532,2.2,2.2524,2.05,2.06,26532,0.0,1.0
2024-12-23,2.4,2.47,2.2017,2.21,62190,2.4,2.47,2.2017,2.21,62190,0.0,1.0
2024-12-24,2.45,2.595,2.4,2.4,37474,2.45,2.595,2.4,2.4,37474,0.0,1.0
2024-12-26,3.149,3.16,2.46,2.46,121839,3.149,3.16,2.46,2.46,121839,0.0,1.0
2024-12-27,3.14,3.3697,2.8901,3.05,116889,3.14,3.3697,2.8901,3.05,116889,0.0,1.0
2024-12-30,3.5,3.88,3.01,3.1,199138,3.5,3.88,3.01,3.1,199138,0.0,1.0
2024-12-31,3.31,3.45,3.02,3.4,72366,3.31,3.45,3.02,3.4,72366,0.0,1.0
2025-01-02,3.73,3.75,3.28,3.35,68493,3.73,3.75,3.28,3.35,68493,0.0,1.0
2025-01-03,4.26,4.708,3.74,3.76,224375,4.26,4.708,3.74,3.76,224375,0.0,1.0
2025-01-06,3.99,4.4,3.87,4.4,195804,3.99,4.4,3.87,4.4,195804,0.0,1.0
2025-01-07,3.72,4.1226,3.51,3.95,97310,3.72,4.1226,3.51,3.95,97310,0.0,1.0
2025-01-08,3.34,3.74,2.93,3.72,153263,3.34,3.74,2.93,3.72,153263,0.0,1.0
2025-01-10,3.34,3.6615,3.2684,3.35,35041,3.34,3.6615,3.2684,3.35,35041,0.0,1.0
2025-01-13,3.45,3.5248,3.15,3.4,17345,3.45,3.5248,3.15,3.4,17345,0.0,1.0
2025-01-14,3.31,3.5082,3.2,3.47,47701,3.31,3.5082,3.2,3.47,47701,0.0,1.0
2025-01-15,3.313,3.4099,3.21,3.34,18465,3.313,3.4099,3.21,3.34,18465,0.0,1.0
2025-01-16,3.36,3.4162,3.1999,3.34,23167,3.36,3.4162,3.1999,3.34,23167,0.0,1.0
2025-01-17,3.42,3.445,3.32,3.37,18507,3.42,3.445,3.32,3.37,18507,0.0,1.0
2025-01-21,3.49,3.6,3.325,3.52,13279,3.49,3.6,3.325,3.52,13279,0.0,1.0
2025-01-22,3.28,3.51,3.21,3.51,24679,3.28,3.51,3.21,3.51,24679,0.0,1.0
2025-01-23,3.34,3.34,3.02,3.28,13450,3.34,3.34,3.02,3.28,13450,0.0,1.0
2025-01-24,2.94,3.38,2.9201,3.38,70231,2.94,3.38,2.9201,3.38,70231,0.0,1.0
2025-01-27,2.91,3.14,2.76,3.14,29449,2.91,3.14,2.76,3.14,29449,0.0,1.0
2025-01-28,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2025-01-29,2.91,2.91,2.91,2.91,562193,2.91,2.91,2.91,2.91,562193,0.0,1.0
2025-01-30,4.57,5.87,4.07,5.75,23091768,4.57,5.87,4.07,5.75,23091768,0.0,1.0
2025-01-31,4.8,5.06,4.0901,4.55,805445,4.8,5.06,4.0901,4.55,805445,0.0,1.0
2025-02-03,4.99,5.14,4.52,4.61,448284,4.99,5.14,4.52,4.61,448284,0.0,1.0
2025-02-04,4.51,5.1,4.51,5.1,135123,4.51,5.1,4.51,5.1,135123,0.0,1.0
2025-02-05,4.25,4.51,4.14,4.51,193482,4.25,4.51,4.14,4.51,193482,0.0,1.0
2025-02-06,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2025-02-07,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2025-02-10,4.62,4.72,4.252,4.45,199979,4.62,4.72,4.252,4.45,199979,0.0,1.0
2025-02-11,4.34,4.5,4.3,4.49,49950,4.34,4.5,4.3,4.49,49950,0.0,1.0
2025-02-12,4.2,4.31,4.06,4.31,52850,4.2,4.31,4.06,4.31,52850,0.0,1.0
2025-02-13,4.42,4.52,4.02,4.02,58515,4.42,4.52,4.02,4.02,58515,0.0,1.0
2025-02-14,4.42,4.5,4.28,4.38,58880,4.42,4.5,4.28,4.38,58880,0.0,1.0
2025-02-18,4.11,4.42,4.1,4.42,24727,4.11,4.42,4.1,4.42,24727,0.0,1.0
2025-02-19,3.99,4.1535,3.9,4.08,49594,3.99,4.1535,3.9,4.08,49594,0.0,1.0
2025-02-20,4.19,4.46,3.96,4.46,52048,4.19,4.46,3.96,4.46,52048,0.0,1.0
2025-02-21,4.08,4.22,3.9834,4.13,22739,4.08,4.22,3.9834,4.13,22739,0.0,1.0
2025-02-24,4.35,4.45,4.17,4.17,76787,4.35,4.45,4.17,4.17,76787,0.0,1.0
2025-02-25,4.11,4.3292,3.98,4.18,71327,4.11,4.3292,3.98,4.18,71327,0.0,1.0
2025-02-26,4.14,4.27,4.06,4.25,24690,4.14,4.27,4.06,4.25,24690,0.0,1.0
2025-02-27,3.87,4.1398,3.83,4.04,33855,3.87,4.1398,3.83,4.04,33855,0.0,1.0
2025-02-28,3.78,4.035,3.5825,3.85,25724,3.78,4.035,3.5825,3.85,25724,0.0,1.0
2025-03-03,3.64,3.935,3.53,3.82,48347,3.64,3.935,3.53,3.82,48347,0.0,1.0
2025-03-04,3.56,3.72,3.5,3.57,24116,3.56,3.72,3.5,3.57,24116,0.0,1.0
2025-03-05,3.64,3.74,3.51,3.62,21140,3.64,3.74,3.51,3.62,21140,0.0,1.0
2025-03-06,3.5699,3.75,3.53,3.6,24429,3.5699,3.75,3.53,3.6,24429,0.0,1.0
2025-03-07,3.72,3.73,3.52,3.52,23521,3.72,3.73,3.52,3.52,23521,0.0,1.0
2025-03-10,3.63,3.72,3.56,3.67,13518,3.63,3.72,3.56,3.67,13518,0.0,1.0
2025-03-11,3.76,3.82,3.599,3.599,21285,3.76,3.82,3.599,3.599,21285,0.0,1.0
2025-03-12,3.83,3.92,3.63,3.71,25833,3.83,3.92,3.63,3.71,25833,0.0,1.0
2025-03-13,3.78,3.97,3.7,3.86,28632,3.78,3.97,3.7,3.86,28632,0.0,1.0
2025-03-14,3.94,4.01,3.8,3.8,19956,3.94,4.01,3.8,3.8,19956,0.0,1.0
2025-03-17,4.03,4.055,3.86,3.95,9268,4.03,4.055,3.86,3.95,9268,0.0,1.0
2025-03-18,3.83,3.975,3.66,3.89,8837,3.83,3.975,3.66,3.89,8837,0.0,1.0
2025-03-19,3.97,3.98,3.72,3.7297,7729,3.97,3.98,3.72,3.7297,7729,0.0,1.0
2025-03-20,3.92,3.95,3.79,3.79,5187,3.92,3.95,3.79,3.79,5187,0.0,1.0
2025-03-21,3.77,3.98,3.69,3.96,32792,3.77,3.98,3.69,3.96,32792,0.0,1.0
2025-03-24,3.543,3.805,3.52,3.75,40064,3.543,3.805,3.52,3.75,40064,0.0,1.0
2025-03-25,3.5201,3.7194,3.52,3.7194,4398,3.5201,3.7194,3.52,3.7194,4398,0.0,1.0
2025-03-26,3.56,3.63,3.54,3.63,4964,3.56,3.63,3.54,3.63,4964,0.0,1.0
2025-03-27,3.5001,3.56,3.45,3.56,10843,3.5001,3.56,3.45,3.56,10843,0.0,1.0
2025-03-28,3.44,3.58,3.41,3.46,12344,3.44,3.58,3.41,3.46,12344,0.0,1.0
2025-03-31,3.45,3.4917,3.4001,3.44,8866,3.45,3.4917,3.4001,3.44,8866,0.0,1.0
2025-04-01,3.18,3.38,3.1392,3.38,35085,3.18,3.38,3.1392,3.38,35085,0.0,1.0
2025-04-02,3.1,3.2,3.03,3.2,9853,3.1,3.2,3.03,3.2,9853,0.0,1.0
2025-04-03,2.9328,3.05,2.87,3.05,24217,2.9328,3.05,2.87,3.05,24217,0.0,1.0
2025-04-04,2.9,3.02,2.575,2.93,53364,2.9,3.02,2.575,2.93,53364,0.0,1.0
2025-04-07,2.76,2.7999,2.57,2.75,32450,2.76,2.7999,2.57,2.75,32450,0.0,1.0
2025-04-08,2.535,2.685,2.535,2.68,36478,2.535,2.685,2.535,2.68,36478,0.0,1.0
2025-04-09,2.755,2.9,2.5209,2.8318,24123,2.755,2.9,2.5209,2.8318,24123,0.0,1.0
2025-04-10,2.8563,2.99,2.76,2.9077,20026,2.8563,2.99,2.76,2.9077,20026,0.0,1.0
2025-04-11,3.135,3.135,2.8811,2.96,13596,3.135,3.135,2.8811,2.96,13596,0.0,1.0
2025-04-14,3.2099,3.21,3.09,3.21,9679,3.2099,3.21,3.09,3.21,9679,0.0,1.0
2025-04-15,3.3,3.3,3.11,3.11,6133,3.3,3.3,3.11,3.11,6133,0.0,1.0
2025-04-16,3.4,3.41,3.1,3.205,9602,3.4,3.41,3.1,3.205,9602,0.0,1.0
2025-04-17,3.5,3.5,3.3101,3.43,9069,3.5,3.5,3.3101,3.43,9069,0.0,1.0
2025-04-21,3.4534,3.4901,3.3401,3.49,14257,3.4534,3.4901,3.3401,3.49,14257,0.0,1.0
2025-04-22,3.47,3.5,3.3187,3.41,10307,3.47,3.5,3.3187,3.41,10307,0.0,1.0
2025-04-23,3.51,3.56,3.44,3.4799,12277,3.51,3.56,3.44,3.4799,12277,0.0,1.0
2025-04-24,3.54,3.54,3.41,3.41,2758,3.54,3.54,3.41,3.41,2758,0.0,1.0
2025-04-25,3.4806,3.55,3.42,3.42,8057,3.4806,3.55,3.42,3.42,8057,0.0,1.0
2025-04-28,3.48,3.56,3.3,3.56,10848,3.48,3.56,3.3,3.56,10848,0.0,1.0
2025-04-29,3.47,3.5,3.3744,3.3771,15117,3.47,3.5,3.3744,3.3771,15117,0.0,1.0
2025-04-30,3.46,3.48,3.37,3.37,5551,3.46,3.48,3.37,3.37,5551,0.0,1.0
2025-05-01,3.45,3.45,3.3114,3.36,12572,3.45,3.45,3.3114,3.36,12572,0.0,1.0
2025-05-02,3.44,3.44,3.33,3.385,1367,3.44,3.44,3.33,3.385,1367,0.0,1.0
2025-05-05,4.35,5.0,3.55,3.7,1001078,4.35,5.0,3.55,3.7,1001078,0.0,1.0
2025-05-06,4.15,4.22,3.94,4.22,175933,4.15,4.22,3.94,4.22,175933,0.0,1.0
2025-05-07,3.95,4.1616,3.7,3.94,65928,3.95,4.1616,3.7,3.94,65928,0.0,1.0
2025-05-08,4.23,4.39,4.0094,4.09,62596,4.23,4.39,4.0094,4.09,62596,0.0,1.0
2025-05-09,4.8,5.02,4.28,4.28,152522,4.8,5.02,4.28,4.28,152522,0.0,1.0
2025-05-12,4.39,4.85,4.35,4.85,41215,4.39,4.85,4.35,4.85,41215,0.0,1.0
2025-05-13,4.15,4.39,4.15,4.35,27866,4.15,4.39,4.15,4.35,27866,0.0,1.0
2025-05-14,4.1,4.3,4.0448,4.2,32187,4.1,4.3,4.0448,4.2,32187,0.0,1.0
2025-05-15,3.79,3.9,3.71,3.9,33734,3.79,3.9,3.71,3.9,33734,0.0,1.0
2025-05-16,3.99,4.05,3.7793,3.89,28419,3.99,4.05,3.7793,3.89,28419,0.0,1.0
2025-05-19,4.0532,4.1,3.81,4.1,55910,4.0532,4.1,3.81,4.1,55910,0.0,1.0
2025-05-20,4.2,4.261,3.94,3.94,28718,4.2,4.261,3.94,3.94,28718,0.0,1.0
2025-05-21,4.01,4.25,3.92,4.25,5263,4.01,4.25,3.92,4.25,5263,0.0,1.0
2025-05-22,4.2299,4.24,4.02,4.11,15816,4.2299,4.24,4.02,4.11,15816,0.0,1.0
2025-05-23,4.25,4.25,4.1,4.1,8081,4.25,4.25,4.1,4.1,8081,0.0,1.0
2025-05-27,4.28,4.4499,4.19,4.22,28836,4.28,4.4499,4.19,4.22,28836,0.0,1.0
2025-05-28,4.35,4.4499,4.25,4.41,24175,4.35,4.4499,4.25,4.41,24175,0.0,1.0
2025-05-29,4.64,4.69,4.379,4.44,14722,4.64,4.69,4.379,4.44,14722,0.0,1.0
2025-05-30,4.5,4.6,4.423,4.6,14526,4.5,4.6,4.423,4.6,14526,0.0,1.0
2025-06-02,4.5994,4.62,4.4485,4.47,6401,4.5994,4.62,4.4485,4.47,6401,0.0,1.0
2025-06-03,4.5807,4.7499,4.52,4.52,5188,4.5807,4.7499,4.52,4.52,5188,0.0,1.0
2025-06-04,4.75,4.79,4.51,4.7,35352,4.75,4.79,4.51,4.7,35352,0.0,1.0
2025-06-05,4.8111,4.85,4.5926,4.75,16959,4.8111,4.85,4.5926,4.75,16959,0.0,1.0
2025-06-06,4.73,4.81,4.68,4.68,18212,4.73,4.81,4.68,4.68,18212,0.0,1.0
2025-06-09,4.8393,4.841,4.7264,4.74,8975,4.8393,4.841,4.7264,4.74,8975,0.0,1.0
2025-06-10,4.63,4.7517,4.48,4.73,33404,4.63,4.7517,4.48,4.73,33404,0.0,1.0
2025-06-11,4.6697,4.7385,4.54,4.54,4910,4.6697,4.7385,4.54,4.54,4910,0.0,1.0
2025-06-12,4.59,4.85,4.54,4.585,9976,4.59,4.85,4.54,4.585,9976,0.0,1.0
2025-06-13,4.4,4.625,4.3,4.5,22706,4.4,4.625,4.3,4.5,22706,0.0,1.0
2025-06-16,4.415,4.49,4.32,4.34,15129,4.415,4.49,4.32,4.34,15129,0.0,1.0
2025-06-17,4.33,4.5,4.33,4.35,4084,4.33,4.5,4.33,4.35,4084,0.0,1.0
2025-06-18,4.34,4.46,4.3,4.3,11132,4.34,4.46,4.3,4.3,11132,0.0,1.0
2025-06-20,4.2,4.37,4.2,4.35,19818,4.2,4.37,4.2,4.35,19818,0.0,1.0
2025-06-23,4.37,4.54,4.33,4.54,30405,4.37,4.54,4.33,4.54,30405,0.0,1.0
2025-06-24,4.425,4.6293,4.35,4.41,12673,4.425,4.6293,4.35,4.41,12673,0.0,1.0
2025-06-25,3.8449,4.35,3.81,4.35,137321,3.8449,4.35,3.81,4.35,137321,0.0,1.0
2025-06-26,3.92,4.15,3.81,4.03,90255,3.92,4.15,3.81,4.03,90255,0.0,1.0
2025-06-27,3.9334,4.11,3.87,3.8721,66743,3.9334,4.11,3.87,3.8721,66743,0.0,1.0
2025-06-30,4.0884,4.23,3.95,3.95,9929,4.0884,4.23,3.95,3.95,9929,0.0,1.0
2025-07-01,4.0098,4.1686,3.9,4.1686,21882,4.0098,4.1686,3.9,4.1686,21882,0.0,1.0
2025-07-02,4.0432,4.2541,3.91,4.01,9509,4.0432,4.2541,3.91,4.01,9509,0.0,1.0
2025-07-03,4.15,4.15,3.88,3.88,11274,4.15,4.15,3.88,3.88,11274,0.0,1.0
2025-07-07,3.87,4.0303,3.77,3.88,17533,3.87,4.0303,3.77,3.88,17533,0.0,1.0
2025-07-08,4.11,4.2,3.86,3.88,20740,4.11,4.2,3.86,3.88,20740,0.0,1.0
2025-07-09,3.91,4.0,3.85,3.93,21103,3.91,4.0,3.85,3.93,21103,0.0,1.0
2025-07-10,3.89,3.99,3.8639,3.8639,36319,3.89,3.99,3.8639,3.8639,36319,0.0,1.0
2025-07-11,4.59,5.51,4.5,4.52,659368,4.59,5.51,4.5,4.52,659368,0.0,1.0
2025-07-14,4.625,4.7,4.41,4.66,70046,4.625,4.7,4.41,4.66,70046,0.0,1.0
2025-07-15,4.465,4.715,4.43,4.44,39588,4.465,4.715,4.43,4.44,39588,0.0,1.0
2025-07-16,4.64,4.765,4.33,4.33,41025,4.64,4.765,4.33,4.33,41025,0.0,1.0
2025-07-17,4.61,4.809,4.55,4.65,36628,4.61,4.809,4.55,4.65,36628,0.0,1.0
2025-07-18,5.0,5.5,4.88,5.23,302954,5.0,5.5,4.88,5.23,302954,0.0,1.0
2025-07-21,4.9,5.0628,4.8305,5.02,64179,4.9,5.0628,4.8305,5.02,64179,0.0,1.0
2025-07-22,5.16,5.17,4.95,4.95,16717,5.16,5.17,4.95,4.95,16717,0.0,1.0
2025-07-23,4.993,5.43,4.852,5.43,220689,4.993,5.43,4.852,5.43,220689,0.0,1.0
2025-07-24,5.68,5.83,5.31,5.65,124584,5.68,5.83,5.31,5.65,124584,0.0,1.0
2025-07-25,6.55,7.0,5.85,5.87,258162,6.55,7.0,5.85,5.87,258162,0.0,1.0
2025-07-28,5.58,6.03,4.9791,6.03,1895455,5.58,6.03,4.9791,6.03,1895455,0.0,1.0
2025-07-29,5.34,5.5201,5.13,5.41,159585,5.34,5.5201,5.13,5.41,159585,0.0,1.0
2025-07-30,5.17,5.36,5.12,5.28,57832,5.17,5.36,5.12,5.28,57832,0.0,1.0
2025-07-31,5.06,5.3499,5.0,5.23,76106,5.06,5.3499,5.0,5.23,76106,0.0,1.0
2025-08-01,5.01,5.15,4.87,5.05,45943,5.01,5.15,4.87,5.05,45943,0.0,1.0
2025-08-04,5.21,5.339,5.09,5.12,24925,5.21,5.339,5.09,5.12,24925,0.0,1.0
2025-08-05,5.4,5.44,5.2102,5.44,38818,5.4,5.44,5.2102,5.44,38818,0.0,1.0
2025-08-06,5.15,5.42,5.1,5.42,27212,5.15,5.42,5.1,5.42,27212,0.0,1.0
2025-08-07,5.31,5.43,5.1024,5.43,17822,5.31,5.43,5.1024,5.43,17822,0.0,1.0
2025-08-08,5.4,5.56,5.17,5.17,37068,5.4,5.56,5.17,5.17,37068,0.0,1.0
2025-08-11,5.32,5.55,5.26,5.42,18628,5.32,5.55,5.26,5.42,18628,0.0,1.0
2025-08-12,5.3,5.51,5.1471,5.26,39840,5.3,5.51,5.1471,5.26,39840,0.0,1.0
2025-08-13,5.14,5.3349,5.13,5.2984,18740,5.14,5.3349,5.13,5.2984,18740,0.0,1.0
2025-08-14,5.23,5.2356,5.08,5.13,10236,5.23,5.2356,5.08,5.13,10236,0.0,1.0
2025-08-15,5.25,5.25,5.1506,5.1506,4866,5.25,5.25,5.1506,5.1506,4866,0.0,1.0
2025-08-18,5.22,5.39,5.16,5.39,6153,5.22,5.39,5.16,5.39,6153,0.0,1.0
2025-08-19,4.95,5.2746,4.95,5.16,15995,4.95,5.2746,4.95,5.16,15995,0.0,1.0
2025-08-20,5.03,5.14,4.895,4.93,19115,5.03,5.14,4.895,4.93,19115,0.0,1.0
2025-08-21,5.1,5.11,4.898,5.06,8030,5.1,5.11,4.898,5.06,8030,0.0,1.0
2025-08-22,5.02,5.13,4.95,5.05,13715,5.02,5.13,4.95,5.05,13715,0.0,1.0
2025-08-25,5.1,5.1488,5.02,5.02,9004,5.1,5.1488,5.02,5.02,9004,0.0,1.0
2025-08-26,5.03,5.09,4.95,4.95,2827,5.03,5.09,4.95,4.95,2827,0.0,1.0
2025-08-27,5.0,5.04,4.97,5.0,3639,5.0,5.04,4.97,5.0,3639,0.0,1.0
2025-08-28,5.022,5.0637,4.9827,5.0,5580,5.022,5.0637,4.9827,5.0,5580,0.0,1.0
2025-08-29,4.94,5.19,4.94,5.19,13939,4.94,5.19,4.94,5.19,13939,0.0,1.0
2025-09-02,5.16,5.59,5.0,5.59,32763,5.16,5.59,5.0,5.59,32763,0.0,1.0
2025-09-03,5.07,5.16,5.0,5.14,7182,5.07,5.16,5.0,5.14,7182,0.0,1.0
2025-09-04,5.07,5.07,5.07,5.07,0,5.07,5.07,5.07,5.07,0,0.0,1.0
2025-09-05,5.07,5.07,5.07,5.07,0,5.07,5.07,5.07,5.07,0,0.0,1.0
2025-09-08,5.17,5.27,4.9201,4.98,26073,5.17,5.27,4.9201,4.98,26073,0.0,1.0
2025-09-09,5.018,5.27,4.92,5.0,9822,5.018,5.27,4.92,5.0,9822,0.0,1.0
2025-09-10,5.072,5.12,4.9,4.9,5283,5.072,5.12,4.9,4.9,5283,0.0,1.0
2025-09-11,4.938,5.12,4.9001,5.04,4375,4.938,5.12,4.9001,5.04,4375,0.0,1.0
2025-09-12,4.88,5.02,4.835,5.02,17747,4.88,5.02,4.835,5.02,17747,0.0,1.0
2025-09-15,4.638,5.0,4.58,5.0,38905,4.638,5.0,4.58,5.0,38905,0.0,1.0
2025-09-16,4.45,4.55,4.34,4.52,41887,4.45,4.55,4.34,4.52,41887,0.0,1.0
2025-09-17,4.47,4.568,4.31,4.31,15210,4.47,4.568,4.31,4.31,15210,0.0,1.0
2025-09-18,4.38,4.49,4.36,4.44,17035,4.38,4.49,4.36,4.44,17035,0.0,1.0
2025-09-19,4.48,4.48,4.24,4.24,10505,4.48,4.48,4.24,4.24,10505,0.0,1.0
2025-09-22,4.428,4.49,4.4196,4.4875,5051,4.428,4.49,4.4196,4.4875,5051,0.0,1.0
2025-09-23,4.46,4.5,4.42,4.42,2867,4.46,4.5,4.42,4.42,2867,0.0,1.0
2025-09-24,4.39,4.4913,4.38,4.474,6078,4.39,4.4913,4.38,4.474,6078,0.0,1.0
2025-09-25,4.058,4.21,4.01,4.21,34774,4.058,4.21,4.01,4.21,34774,0.0,1.0
2025-09-26,3.95,4.1,3.888,4.09,19184,3.95,4.1,3.888,4.09,19184,0.0,1.0
2025-09-29,3.94,4.06,3.8526,4.06,17578,3.94,4.06,3.8526,4.06,17578,0.0,1.0
2025-09-30,3.76,4.09,3.7504,3.88,39668,3.76,4.09,3.7504,3.88,39668,0.0,1.0
2025-10-01,3.95,4.01,3.87,3.92,13336,3.95,4.01,3.87,3.92,13336,0.0,1.0
2025-10-02,4.19,4.19,3.93,3.97,18764,4.19,4.19,3.93,3.97,18764,0.0,1.0
2025-10-03,4.25,4.27,4.0905,4.22,10350,4.25,4.27,4.0905,4.22,10350,0.0,1.0
2025-10-06,4.33,4.6,4.0603,4.38,33574,4.33,4.6,4.0603,4.38,33574,0.0,1.0
2025-10-07,4.275,4.404,4.2,4.404,5016,4.275,4.404,4.2,4.404,5016,0.0,1.0
2025-10-08,4.31,4.49,4.12,4.165,11371,4.31,4.49,4.12,4.165,11371,0.0,1.0
2025-10-09,4.5,4.66,4.16,4.48,4256413,4.5,4.66,4.16,4.48,4256413,0.0,1.0
2025-10-10,4.29,4.45,4.16,4.35,103615,4.29,4.45,4.16,4.35,103615,0.0,1.0
2025-10-13,4.66,4.88,4.15,4.25,128259,4.66,4.88,4.15,4.25,128259,0.0,1.0
2025-10-14,4.73,4.8,4.45,4.49,54455,4.73,4.8,4.45,4.49,54455,0.0,1.0
2025-10-15,5.01,5.17,4.79,4.82,74996,5.01,5.17,4.79,4.82,74996,0.0,1.0
2025-10-16,4.83,5.17,4.8,4.923,31301,4.83,5.17,4.8,4.923,31301,0.0,1.0
2025-10-17,4.89,5.14,4.62,4.83,55259,4.89,5.14,4.62,4.83,55259,0.0,1.0
2025-10-20,4.88,5.04,4.76,4.89,20163,4.88,5.04,4.76,4.89,20163,0.0,1.0
2025-10-21,4.76,4.94,4.6,4.94,24326,4.76,4.94,4.6,4.94,24326,0.0,1.0
2025-10-22,4.46,4.71,4.45,4.71,31814,4.46,4.71,4.45,4.71,31814,0.0,1.0
2025-10-23,4.6,4.61,4.47,4.505,26144,4.6,4.61,4.47,4.505,26144,0.0,1.0
2025-10-24,4.54,4.689,4.51,4.54,14881,4.54,4.689,4.51,4.54,14881,0.0,1.0
2025-10-27,4.507,4.65,4.507,4.52,3444,4.507,4.65,4.507,4.52,3444,0.0,1.0
2025-10-28,4.76,4.83,4.53,4.53,9517,4.76,4.83,4.53,4.53,9517,0.0,1.0
2025-10-29,4.7,4.8545,4.61,4.8545,8367,4.7,4.8545,4.61,4.8545,8367,0.0,1.0
2025-10-30,4.6,4.619,4.52,4.61,40817,4.6,4.619,4.52,4.61,40817,0.0,1.0
2025-10-31,4.21,4.34,4.06,4.22,63089,4.21,4.34,4.06,4.22,63089,0.0,1.0
2025-11-03,4.03,4.13,4.0105,4.13,29494,4.03,4.13,4.0105,4.13,29494,0.0,1.0
2025-11-04,3.73,4.0199,3.73,3.95,31145,3.73,4.0199,3.73,3.95,31145,0.0,1.0
2025-11-05,3.9,3.9,3.5001,3.6508,15621,3.9,3.9,3.5001,3.6508,15621,0.0,1.0
2025-11-06,3.5,3.88,3.5,3.88,22144,3.5,3.88,3.5,3.88,22144,0.0,1.0
2025-11-07,3.46,3.57,3.4035,3.57,11201,3.46,3.57,3.4035,3.57,11201,0.0,1.0
2025-11-10,3.746,3.7899,3.49,3.6726,19853,3.746,3.7899,3.49,3.6726,19853,0.0,1.0
2025-11-11,3.67,3.82,3.66,3.82,2962,3.67,3.82,3.66,3.82,2962,0.0,1.0
2025-11-12,3.7899,3.7899,3.68,3.68,874,3.7899,3.7899,3.68,3.68,874,0.0,1.0
2025-11-13,3.69,3.77,3.56,3.77,7724,3.69,3.77,3.56,3.77,7724,0.0,1.0
2025-11-14,3.84,3.8896,3.75,3.7526,15471,3.84,3.8896,3.75,3.7526,15471,0.0,1.0
2025-11-17,3.7942,3.8596,3.67,3.79,5208,3.7942,3.8596,3.67,3.79,5208,0.0,1.0
2025-11-18,3.6,3.6955,3.5212,3.55,18505,3.6,3.6955,3.5212,3.55,18505,0.0,1.0
2025-11-19,3.63,3.78,3.595,3.6511,7394,3.63,3.78,3.595,3.6511,7394,0.0,1.0
2025-11-20,3.52,3.7499,3.47,3.51,9491,3.52,3.7499,3.47,3.51,9491,0.0,1.0
2025-11-21,3.51,3.61,3.4887,3.49,1950,3.51,3.61,3.4887,3.49,1950,0.0,1.0
2025-11-24,3.55,3.61,3.52,3.53,4004,3.55,3.61,3.52,3.53,4004,0.0,1.0
2025-11-25,3.509,3.66,3.47,3.66,12518,3.509,3.66,3.47,3.66,12518,0.0,1.0
2025-11-26,3.78,3.78,3.48,3.48,24898,3.78,3.78,3.48,3.48,24898,0.0,1.0