date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-01-24,4.25,5.25,3.99,5.25,107300,21.25,26.25,19.95,26.25,21460,0.0,1.0
2005-01-25,4.55,4.75,4.5,4.5,6500,22.75,23.75,22.5,22.5,1300,0.0,1.0
2005-01-26,4.5,4.65,4.5,4.65,6600,22.5,23.25,22.5,23.25,1320,0.0,1.0
2005-01-27,5.25,5.25,4.75,4.8,33700,26.25,26.25,23.75,24.0,6740,0.0,1.0
2005-01-28,5.55,5.55,5.2,5.25,27500,27.75,27.75,26.0,26.25,5500,0.0,1.0
2005-01-31,5.65,5.7,5.5,5.7,14700,28.25,28.5,27.5,28.5,2940,0.0,1.0
2005-02-01,5.65,5.65,5.65,5.65,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2005-02-02,5.65,5.65,5.65,5.65,500,28.25,28.25,28.25,28.25,100,0.0,1.0
2005-02-03,5.65,5.7,5.65,5.7,1000,28.25,28.5,28.25,28.5,200,0.0,1.0
2005-02-04,5.65,5.65,5.65,5.65,800,28.25,28.25,28.25,28.25,160,0.0,1.0
2005-02-07,5.05,5.55,5.05,5.55,1600,25.25,27.75,25.25,27.75,320,0.0,1.0
2005-02-08,5.05,5.25,5.05,5.05,4000,25.25,26.25,25.25,25.25,800,0.0,1.0
2005-02-09,5.05,5.05,5.05,5.05,100,25.25,25.25,25.25,25.25,20,0.0,1.0
2005-02-10,5.05,5.05,5.05,5.05,0,25.25,25.25,25.25,25.25,0,0.0,1.0
2005-02-11,5.05,5.05,5.05,5.05,0,25.25,25.25,25.25,25.25,0,0.0,1.0
2005-02-14,5.05,5.05,5.05,5.05,500,25.25,25.25,25.25,25.25,100,0.0,1.0
2005-02-15,5.5,5.5,5.5,5.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2005-02-16,5.5,5.5,5.5,5.5,500,27.5,27.5,27.5,27.5,100,0.0,1.0
2005-02-17,5.75,5.75,5.75,5.75,1000,28.75,28.75,28.75,28.75,200,0.0,1.0
2005-02-18,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-02-22,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-02-23,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-02-24,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-02-25,5.75,5.75,5.6,5.6,1000,28.75,28.75,28.0,28.0,200,0.0,1.0
2005-02-28,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-03-01,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-03-02,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-03-03,5.5,5.75,5.5,5.75,4000,27.5,28.75,27.5,28.75,800,0.0,1.0
2005-03-04,5.7,5.75,5.7,5.75,5500,28.5,28.75,28.5,28.75,1100,0.0,1.0
2005-03-07,6.3,6.5,5.75,5.8,11000,31.5,32.5,28.75,29.0,2200,0.0,1.0
2005-03-08,6.35,6.4,6.35,6.4,10500,31.75,32.0,31.75,32.0,2100,0.0,1.0
2005-03-09,6.5,6.5,6.44,6.5,5000,32.5,32.5,32.2,32.5,1000,0.0,1.0
2005-03-10,6.4,6.6,6.4,6.6,2000,32.0,33.0,32.0,33.0,400,0.0,1.0
2005-03-11,6.75,6.75,6.4,6.4,5000,33.75,33.75,32.0,32.0,1000,0.0,1.0
2005-03-14,6.9,6.9,6.75,6.75,8500,34.5,34.5,33.75,33.75,1700,0.0,1.0
2005-03-15,7.1,7.1,6.9,6.9,7500,35.5,35.5,34.5,34.5,1500,0.0,1.0
2005-03-16,7.3,7.3,7.1,7.1,14500,36.5,36.5,35.5,35.5,2900,0.0,1.0
2005-03-17,7.3,7.3,7.1,7.3,2500,36.5,36.5,35.5,36.5,500,0.0,1.0
2005-03-18,7.1,7.3,7.05,7.3,5000,35.5,36.5,35.25,36.5,1000,0.0,1.0
2005-03-21,7.0,7.15,6.5,7.1,3500,35.0,35.75,32.5,35.5,700,0.0,1.0
2005-03-22,6.65,6.8,6.65,6.65,3500,33.25,34.0,33.25,33.25,700,0.0,1.0
2005-03-23,6.65,6.65,6.65,6.65,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2005-03-24,6.5,6.5,6.5,6.5,1000,32.5,32.5,32.5,32.5,200,0.0,1.0
2005-03-28,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-03-29,6.5,6.5,6.5,6.5,500,32.5,32.5,32.5,32.5,100,0.0,1.0
2005-03-30,6.5,6.65,6.5,6.65,500,32.5,33.25,32.5,33.25,100,0.0,1.0
2005-03-31,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-04-01,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-04-04,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-04-05,6.4,6.4,6.3,6.3,1000,32.0,32.0,31.5,31.5,200,0.0,1.0
2005-04-06,6.65,6.65,6.4,6.4,1000,33.25,33.25,32.0,32.0,200,0.0,1.0
2005-04-07,6.65,6.65,6.65,6.65,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2005-04-08,6.35,6.35,6.35,6.35,500,31.75,31.75,31.75,31.75,100,0.0,1.0
2005-04-11,6.35,6.35,6.35,6.35,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2005-04-12,5.0,6.3,5.0,6.3,18500,25.0,31.5,25.0,31.5,3700,0.0,1.0
2005-04-13,5.3,5.35,5.05,5.05,3000,26.5,26.75,25.25,25.25,600,0.0,1.0
2005-04-14,5.3,5.3,5.3,5.3,0,26.5,26.5,26.5,26.5,0,0.0,1.0
2005-04-15,5.3,5.3,5.0,5.3,2500,26.5,26.5,25.0,26.5,500,0.0,1.0
2005-04-18,5.5,5.5,5.5,5.5,500,27.5,27.5,27.5,27.5,100,0.0,1.0
2005-04-19,5.1,5.15,5.0,5.15,3000,25.5,25.75,25.0,25.75,600,0.0,1.0
2005-04-20,5.7,5.7,5.5,5.5,3000,28.5,28.5,27.5,27.5,600,0.0,1.0
2005-04-21,5.7,5.8,5.7,5.75,1500,28.5,29.0,28.5,28.75,300,0.0,1.0
2005-04-22,5.7,5.7,5.49,5.49,1500,28.5,28.5,27.45,27.45,300,0.0,1.0
2005-04-25,5.75,5.75,5.75,5.75,1500,28.75,28.75,28.75,28.75,300,0.0,1.0
2005-04-26,5.75,5.75,5.75,5.75,500,28.75,28.75,28.75,28.75,100,0.0,1.0
2005-04-27,5.75,5.75,5.75,5.75,1000,28.75,28.75,28.75,28.75,200,0.0,1.0
2005-04-28,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2005-04-29,6.25,6.25,5.5,5.5,1500,31.25,31.25,27.5,27.5,300,0.0,1.0
2005-05-02,6.2,6.2,5.9,5.9,1000,31.0,31.0,29.5,29.5,200,0.0,1.0
2005-05-03,6.25,6.25,5.75,5.75,1000,31.25,31.25,28.75,28.75,200,0.0,1.0
2005-05-04,6.4,6.4,6.1,6.25,13000,32.0,32.0,30.5,31.25,2600,0.0,1.0
2005-05-05,6.25,6.4,6.1,6.1,5000,31.25,32.0,30.5,30.5,1000,0.0,1.0
2005-05-06,6.25,6.4,6.1,6.25,8000,31.25,32.0,30.5,31.25,1600,0.0,1.0
2005-05-09,6.25,6.25,6.1,6.15,2500,31.25,31.25,30.5,30.75,500,0.0,1.0
2005-05-10,6.2,6.2,5.75,6.1,3500,31.0,31.0,28.75,30.5,700,0.0,1.0
2005-05-11,5.9,6.2,5.9,6.2,2000,29.5,31.0,29.5,31.0,400,0.0,1.0
2005-05-12,6.25,6.25,5.9,5.9,1500,31.25,31.25,29.5,29.5,300,0.0,1.0
2005-05-13,6.25,6.25,5.9,5.9,1500,31.25,31.25,29.5,29.5,300,0.0,1.0
2005-05-16,6.25,6.25,6.25,6.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
2005-05-17,7.0,7.0,6.45,6.5,5000,35.0,35.0,32.25,32.5,1000,0.0,1.0
2005-05-18,7.0,7.0,6.95,7.0,500,35.0,35.0,34.75,35.0,100,0.0,1.0
2005-05-19,7.0,7.0,6.65,6.95,2000,35.0,35.0,33.25,34.75,400,0.0,1.0
2005-05-20,7.25,7.25,7.0,7.0,3000,36.25,36.25,35.0,35.0,600,0.0,1.0
2005-05-23,7.25,7.5,7.25,7.25,5000,36.25,37.5,36.25,36.25,1000,0.0,1.0
2005-05-24,7.25,7.5,7.25,7.5,2500,36.25,37.5,36.25,37.5,500,0.0,1.0
2005-05-25,7.5,7.5,7.25,7.45,2500,37.5,37.5,36.25,37.25,500,0.0,1.0
2005-05-26,7.7,7.7,7.25,7.25,7500,38.5,38.5,36.25,36.25,1500,0.0,1.0
2005-05-27,7.7,7.7,7.5,7.5,2500,38.5,38.5,37.5,37.5,500,0.0,1.0
2005-05-31,7.85,7.85,7.4,7.4,3500,39.25,39.25,37.0,37.0,700,0.0,1.0
2005-06-01,7.85,7.85,7.55,7.55,2000,39.25,39.25,37.75,37.75,400,0.0,1.0
2005-06-02,7.85,7.95,7.6,7.85,11000,39.25,39.75,38.0,39.25,2200,0.0,1.0
2005-06-03,7.9,7.9,7.75,7.75,4000,39.5,39.5,38.75,38.75,800,0.0,1.0
2005-06-06,7.9,7.9,7.75,7.75,3500,39.5,39.5,38.75,38.75,700,0.0,1.0
2005-06-07,7.89,7.89,7.8,7.8,500,39.45,39.45,39.0,39.0,100,0.0,1.0
2005-06-08,7.75,7.75,7.75,7.75,1500,38.75,38.75,38.75,38.75,300,0.0,1.0
2005-06-09,7.9,7.9,7.9,7.9,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2005-06-10,7.9,7.9,7.75,7.75,1500,39.5,39.5,38.75,38.75,300,0.0,1.0
2005-06-13,7.95,7.95,7.95,7.95,3500,39.75,39.75,39.75,39.75,700,0.0,1.0
2005-06-14,8.0,8.0,8.0,8.0,2000,40.0,40.0,40.0,40.0,400,0.0,1.0
2005-06-15,7.75,8.0,7.75,8.0,5500,38.75,40.0,38.75,40.0,1100,0.0,1.0
2005-06-16,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-06-17,7.75,7.75,7.6,7.6,2000,38.75,38.75,38.0,38.0,400,0.0,1.0
2005-06-20,8.0,8.0,7.6,7.6,4000,40.0,40.0,38.0,38.0,800,0.0,1.0
2005-06-21,8.0,8.0,7.85,7.85,1000,40.0,40.0,39.25,39.25,200,0.0,1.0
2005-06-22,7.9,7.9,7.9,7.9,500,39.5,39.5,39.5,39.5,100,0.0,1.0
2005-06-23,7.9,7.9,7.9,7.9,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2005-06-24,7.9,7.9,7.9,7.9,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2005-06-27,8.0,8.0,7.6,7.6,4000,40.0,40.0,38.0,38.0,800,0.0,1.0
2005-06-28,8.0,8.0,8.0,8.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-29,7.6,7.6,6.0,7.5,7000,38.0,38.0,30.0,37.5,1400,0.0,1.0
2005-06-30,8.5,8.5,7.2,7.6,29500,42.5,42.5,36.0,38.0,5900,0.0,1.0
2005-07-01,7.6,7.7,7.6,7.7,3500,38.0,38.5,38.0,38.5,700,0.0,1.0
2005-07-05,7.6,7.6,7.6,7.6,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2005-07-06,7.6,7.6,7.6,7.6,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2005-07-07,7.6,7.6,7.5,7.5,3000,38.0,38.0,37.5,37.5,600,0.0,1.0
2005-07-08,7.75,7.9,7.2,7.9,500,38.75,39.5,36.0,39.5,100,0.0,1.0
2005-07-11,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-12,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-13,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-14,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-15,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-18,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-19,7.75,7.75,7.5,7.5,1500,38.75,38.75,37.5,37.5,300,0.0,1.0
2005-07-20,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-21,7.75,7.75,7.75,7.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2005-07-22,7.2,7.2,7.2,7.2,500,36.0,36.0,36.0,36.0,100,0.0,1.0
2005-07-25,7.5,7.5,7.5,7.5,1000,37.5,37.5,37.5,37.5,200,0.0,1.0
2005-07-26,7.5,7.5,7.5,7.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2005-07-27,7.4,7.5,7.2,7.5,2000,37.0,37.5,36.0,37.5,400,0.0,1.0
2005-07-28,7.5,7.75,7.2,7.2,4000,37.5,38.75,36.0,36.0,800,0.0,1.0
2005-07-29,7.45,7.45,7.05,7.05,500,37.25,37.25,35.25,35.25,100,0.0,1.0
2005-08-01,7.45,7.5,6.5,7.0,1000,37.25,37.5,32.5,35.0,200,0.0,1.0
2005-08-02,7.45,7.45,7.45,7.45,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2005-08-03,7.45,7.45,7.45,7.45,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2005-08-04,7.45,7.45,6.55,6.55,0,37.25,37.25,32.75,32.75,0,0.0,1.0
2005-08-05,6.55,6.55,6.54,6.55,2500,32.75,32.75,32.7,32.75,500,0.0,1.0
2005-08-08,6.55,6.55,6.55,6.55,0,32.75,32.75,32.75,32.75,0,0.0,1.0
2005-08-09,6.6,6.6,6.55,6.55,1000,33.0,33.0,32.75,32.75,200,0.0,1.0
2005-08-10,6.61,6.61,6.6,6.6,1500,33.05,33.05,33.0,33.0,300,0.0,1.0
2005-08-11,6.7,7.0,6.6,6.6,2500,33.5,35.0,33.0,33.0,500,0.0,1.0
2005-08-12,7.0,7.0,7.0,7.0,2500,35.0,35.0,35.0,35.0,500,0.0,1.0
2005-08-15,7.0,7.0,7.0,7.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2005-08-16,6.8,6.8,6.8,6.8,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2005-08-17,6.9,6.9,6.8,6.8,4000,34.5,34.5,34.0,34.0,800,0.0,1.0
2005-08-18,7.0,7.0,6.9,6.9,3000,35.0,35.0,34.5,34.5,600,0.0,1.0
2005-08-19,7.0,7.0,7.0,7.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2005-08-22,7.0,7.0,7.0,7.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2005-08-23,6.75,6.75,6.75,6.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2005-08-24,6.75,6.75,6.75,6.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2005-08-25,7.3,7.3,7.0,7.0,1500,36.5,36.5,35.0,35.0,300,0.0,1.0
2005-08-26,6.7,7.3,6.7,7.3,1000,33.5,36.5,33.5,36.5,200,0.0,1.0
2005-08-29,6.7,6.7,6.7,6.7,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2005-08-30,7.3,7.3,6.78,6.78,1000,36.5,36.5,33.9,33.9,200,0.0,1.0
2005-08-31,7.5,7.5,7.3,7.3,1500,37.5,37.5,36.5,36.5,300,0.0,1.0
2005-09-01,6.86,6.89,6.86,6.89,1000,34.3,34.45,34.3,34.45,200,0.0,1.0
2005-09-02,7.3,7.3,7.3,7.3,1000,36.5,36.5,36.5,36.5,200,0.0,1.0
2005-09-06,7.3,7.3,7.3,7.3,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2005-09-07,7.3,7.3,7.3,7.3,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2005-09-08,7.0,7.0,6.9,6.9,500,35.0,35.0,34.5,34.5,100,0.0,1.0
2005-09-09,6.5,6.9,6.5,6.9,3500,32.5,34.5,32.5,34.5,700,0.0,1.0
2005-09-12,7.2,7.2,6.5,6.75,1500,36.0,36.0,32.5,33.75,300,0.0,1.0
2005-09-13,7.1,7.1,7.1,7.1,500,35.5,35.5,35.5,35.5,100,0.0,1.0
2005-09-14,7.2,7.2,6.9,7.0,8000,36.0,36.0,34.5,35.0,1600,0.0,1.0
2005-09-15,7.2,7.2,7.2,7.2,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2005-09-16,7.2,7.2,7.2,7.2,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2005-09-19,7.2,7.2,6.7,6.7,500,36.0,36.0,33.5,33.5,100,0.0,1.0
2005-09-20,7.0,7.5,6.99,7.5,3000,35.0,37.5,34.95,37.5,600,0.0,1.0
2005-09-21,7.4,7.4,7.4,7.4,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-09-22,7.4,7.4,7.4,7.4,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-09-23,7.4,7.4,7.4,7.4,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-09-26,7.4,7.4,7.4,7.4,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-09-27,7.4,7.4,7.4,7.4,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-09-28,7.21,7.4,6.6,7.25,3000,36.05,37.0,33.0,36.25,600,0.0,1.0
2005-09-29,7.05,7.05,7.05,7.05,500,35.25,35.25,35.25,35.25,100,0.0,1.0
2005-09-30,7.38,7.4,7.38,7.4,500,36.9,37.0,36.9,37.0,100,0.0,1.0
2005-10-03,7.38,7.38,7.38,7.38,0,36.9,36.9,36.9,36.9,0,0.0,1.0
2005-10-04,7.38,7.38,7.38,7.38,0,36.9,36.9,36.9,36.9,0,0.0,1.0
2005-10-05,7.38,7.38,7.38,7.38,0,36.9,36.9,36.9,36.9,0,0.0,1.0
2005-10-06,7.0,7.0,6.75,6.75,1000,35.0,35.0,33.75,33.75,200,0.0,1.0
2005-10-07,6.9,6.9,6.75,6.75,1000,34.5,34.5,33.75,33.75,200,0.0,1.0
2005-10-10,6.9,6.9,6.9,6.9,0,34.5,34.5,34.5,34.5,0,0.0,1.0
2005-10-11,6.9,6.9,6.9,6.9,500,34.5,34.5,34.5,34.5,100,0.0,1.0
2005-10-12,6.25,6.6,6.25,6.6,3500,31.25,33.0,31.25,33.0,700,0.0,1.0
2005-10-13,6.25,6.25,6.25,6.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
2005-10-14,6.95,6.95,6.5,6.9,500,34.75,34.75,32.5,34.5,100,0.0,1.0
2005-10-17,6.95,6.95,6.95,6.95,500,34.75,34.75,34.75,34.75,100,0.0,1.0
2005-10-18,6.5,6.5,6.5,6.5,1000,32.5,32.5,32.5,32.5,200,0.0,1.0
2005-10-19,6.95,6.95,6.15,6.15,0,34.75,34.75,30.75,30.75,0,0.0,1.0
2005-10-20,6.95,6.95,6.95,6.95,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2005-10-21,6.95,6.95,6.95,6.95,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2005-10-24,6.95,6.95,6.9,6.9,1500,34.75,34.75,34.5,34.5,300,0.0,1.0
2005-10-25,6.94,6.95,6.25,6.9,4000,34.7,34.75,31.25,34.5,800,0.0,1.0
2005-10-26,6.94,6.94,6.94,6.94,0,34.7,34.7,34.7,34.7,0,0.0,1.0
2005-10-27,6.65,6.65,6.2,6.2,0,33.25,33.25,31.0,31.0,0,0.0,1.0
2005-10-28,6.5,6.5,5.75,6.0,4500,32.5,32.5,28.75,30.0,900,0.0,1.0
2005-10-31,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-01,5.6,5.6,5.6,5.6,3000,28.0,28.0,28.0,28.0,600,0.0,1.0
2005-11-02,5.6,5.6,5.6,5.6,2000,28.0,28.0,28.0,28.0,400,0.0,1.0
2005-11-03,6.5,6.85,5.65,5.65,12500,32.5,34.25,28.25,28.25,2500,0.0,1.0
2005-11-04,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-07,6.5,6.5,5.85,6.25,3000,32.5,32.5,29.25,31.25,600,0.0,1.0
2005-11-08,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-09,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-10,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-11,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-14,6.5,6.5,5.95,5.95,1000,32.5,32.5,29.75,29.75,200,0.0,1.0
2005-11-15,6.5,6.5,6.5,6.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2005-11-16,6.45,6.45,5.95,5.95,2500,32.25,32.25,29.75,29.75,500,0.0,1.0
2005-11-17,6.45,6.45,6.45,6.45,0,32.25,32.25,32.25,32.25,0,0.0,1.0
2005-11-18,6.45,6.45,6.45,6.45,0,32.25,32.25,32.25,32.25,0,0.0,1.0
2005-11-21,6.75,6.75,6.5,6.5,3500,33.75,33.75,32.5,32.5,700,0.0,1.0
2005-11-22,7.35,7.4,6.9,7.4,2000,36.75,37.0,34.5,37.0,400,0.0,1.0
2005-11-23,7.3,7.3,6.72,7.0,1000,36.5,36.5,33.6,35.0,200,0.0,1.0
2005-11-25,7.3,7.3,7.3,7.3,200,36.5,36.5,36.5,36.5,40,0.0,1.0
2005-11-28,7.3,7.3,7.3,7.3,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2005-11-29,7.3,7.3,7.3,7.3,0,36.5,36.5,36.5,36.5,0,0.0,1.0
2005-11-30,7.5,7.5,7.0,7.0,3000,37.5,37.5,35.0,35.0,600,0.0,1.0
2005-12-01,7.5,7.5,7.5,7.5,200,37.5,37.5,37.5,37.5,40,0.0,1.0
2005-12-02,7.5,7.5,7.5,7.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2005-12-05,7.5,7.5,7.5,7.5,100,37.5,37.5,37.5,37.5,20,0.0,1.0
2005-12-06,7.5,7.5,7.5,7.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2005-12-07,7.8,7.8,7.8,7.8,1000,39.0,39.0,39.0,39.0,200,0.0,1.0
2005-12-08,7.85,7.85,6.85,7.5,2000,39.25,39.25,34.25,37.5,400,0.0,1.0
2005-12-09,7.85,7.85,7.85,7.85,0,39.25,39.25,39.25,39.25,0,0.0,1.0
2005-12-12,7.85,7.85,7.85,7.85,0,39.25,39.25,39.25,39.25,0,0.0,1.0
2005-12-13,7.85,7.85,7.85,7.85,0,39.25,39.25,39.25,39.25,0,0.0,1.0
2005-12-14,8.8,9.0,7.5,7.5,47000,44.0,45.0,37.5,37.5,9400,0.0,1.0
2005-12-15,11.0,11.9,8.75,8.8,58000,55.0,59.5,43.75,44.0,11600,0.0,1.0
2005-12-16,11.0,11.0,10.25,10.25,10000,55.0,55.0,51.25,51.25,2000,0.0,1.0
2005-12-19,10.5,11.0,10.15,10.15,3500,52.5,55.0,50.75,50.75,700,0.0,1.0
2005-12-20,10.5,10.5,10.5,10.5,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2005-12-21,10.5,10.5,9.85,9.85,500,52.5,52.5,49.25,49.25,100,0.0,1.0
2005-12-22,11.0,11.25,10.8,10.85,9500,55.0,56.25,54.0,54.25,1900,0.0,1.0
2005-12-23,11.0,11.0,11.0,11.0,400,55.0,55.0,55.0,55.0,80,0.0,1.0
2005-12-27,11.1,11.15,11.0,11.0,16000,55.5,55.75,55.0,55.0,3200,0.0,1.0
2005-12-28,11.0,11.2,11.0,11.0,25000,55.0,56.0,55.0,55.0,5000,0.0,1.0
2005-12-29,11.05,11.08,11.05,11.08,400,55.25,55.4,55.25,55.4,80,0.0,1.0
2005-12-30,11.05,11.05,11.05,11.05,0,55.25,55.25,55.25,55.25,0,0.0,1.0
2006-01-03,10.4,11.08,10.4,11.08,2000,52.0,55.4,52.0,55.4,400,0.0,1.0
2006-01-04,10.5,10.75,10.1,10.75,1000,52.5,53.75,50.5,53.75,200,0.0,1.0
2006-01-05,11.0,11.0,10.5,10.5,300,55.0,55.0,52.5,52.5,60,0.0,1.0
2006-01-06,10.5,10.75,10.5,10.6,1500,52.5,53.75,52.5,53.0,300,0.0,1.0
2006-01-09,11.0,11.0,10.75,10.75,300,55.0,55.0,53.75,53.75,60,0.0,1.0
2006-01-10,11.0,11.0,11.0,11.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2006-01-11,11.0,11.0,11.0,11.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2006-01-12,10.75,10.75,10.75,10.75,100,53.75,53.75,53.75,53.75,20,0.0,1.0
2006-01-13,10.75,10.75,10.75,10.75,0,53.75,53.75,53.75,53.75,0,0.0,1.0
2006-01-17,10.25,10.75,10.1,10.75,2000,51.25,53.75,50.5,53.75,400,0.0,1.0
2006-01-18,10.75,10.75,10.75,10.75,7000,53.75,53.75,53.75,53.75,1400,0.0,1.0
2006-01-19,10.75,10.75,10.75,10.75,200,53.75,53.75,53.75,53.75,40,0.0,1.0
2006-01-20,10.0,10.35,9.05,10.35,2500,50.0,51.75,45.25,51.75,500,0.0,1.0
2006-01-23,9.5,9.5,9.5,9.5,3500,47.5,47.5,47.5,47.5,700,0.0,1.0
2006-01-24,9.25,9.5,9.25,9.5,1500,46.25,47.5,46.25,47.5,300,0.0,1.0
2006-01-25,9.25,9.25,9.25,9.25,0,46.25,46.25,46.25,46.25,0,0.0,1.0
2006-01-26,9.4,9.4,9.4,9.4,500,47.0,47.0,47.0,47.0,100,0.0,1.0
2006-01-27,9.25,9.25,9.25,9.25,1500,46.25,46.25,46.25,46.25,300,0.0,1.0
2006-01-30,9.0,9.0,8.75,8.95,11000,45.0,45.0,43.75,44.75,2200,0.0,1.0
2006-01-31,9.0,9.05,8.4,8.7,25000,45.0,45.25,42.0,43.5,5000,0.0,1.0
2006-02-01,9.0,9.0,8.0,8.45,2500,45.0,45.0,40.0,42.25,500,0.0,1.0
2006-02-02,8.6,8.6,8.25,8.5,2500,43.0,43.0,41.25,42.5,500,0.0,1.0
2006-02-03,8.6,8.6,8.6,8.6,7500,43.0,43.0,43.0,43.0,1500,0.0,1.0
2006-02-06,8.0,8.5,8.0,8.5,101400,40.0,42.5,40.0,42.5,20280,0.0,1.0
2006-02-07,7.8,8.0,7.75,7.95,63500,39.0,40.0,38.75,39.75,12700,0.0,1.0
2006-02-08,9.0,9.0,7.75,7.75,84500,45.0,45.0,38.75,38.75,16900,0.0,1.0
2006-02-09,9.0,9.1,8.8,9.0,131500,45.0,45.5,44.0,45.0,26300,0.0,1.0
2006-02-10,9.9,10.0,9.4,9.5,112500,49.5,50.0,47.0,47.5,22500,0.0,1.0
2006-02-13,10.1,10.25,9.7,9.9,144000,50.5,51.25,48.5,49.5,28800,0.0,1.0
2006-02-14,9.75,10.06,9.6,10.06,53000,48.75,50.3,48.0,50.3,10600,0.0,1.0
2006-02-15,9.6,10.0,9.6,9.8,47000,48.0,50.0,48.0,49.0,9400,0.0,1.0
2006-02-16,10.5,10.7,9.95,10.0,143500,52.5,53.5,49.75,50.0,28700,0.0,1.0
2006-02-17,11.5,11.5,10.6,10.7,247500,57.5,57.5,53.0,53.5,49500,0.0,1.0
2006-02-21,11.75,11.75,10.5,11.5,59000,58.75,58.75,52.5,57.5,11800,0.0,1.0
2006-02-22,11.25,11.75,11.25,11.7,90500,56.25,58.75,56.25,58.5,18100,0.0,1.0
2006-02-23,11.25,11.55,11.15,11.55,68000,56.25,57.75,55.75,57.75,13600,0.0,1.0
2006-02-24,11.2,11.25,10.5,11.25,27000,56.0,56.25,52.5,56.25,5400,0.0,1.0
2006-02-27,11.0,11.0,10.3,11.0,74000,55.0,55.0,51.5,55.0,14800,0.0,1.0
2006-02-28,11.0,11.1,10.95,10.95,28000,55.0,55.5,54.75,54.75,5600,0.0,1.0
2006-03-01,11.68,11.7,11.0,11.0,12000,58.4,58.5,55.0,55.0,2400,0.0,1.0
2006-03-02,12.5,12.65,11.75,11.75,74000,62.5,63.25,58.75,58.75,14800,0.0,1.0
2006-03-03,12.5,13.78,12.5,13.0,44500,62.5,68.9,62.5,65.0,8900,0.0,1.0
2006-03-06,12.05,12.5,11.8,12.45,44500,60.25,62.5,59.0,62.25,8900,0.0,1.0
2006-03-07,11.2,12.05,11.11,12.05,37000,56.0,60.25,55.55,60.25,7400,0.0,1.0
2006-03-08,10.45,11.0,10.2,11.0,103500,52.25,55.0,51.0,55.0,20700,0.0,1.0
2006-03-09,10.0,10.5,10.0,10.5,37000,50.0,52.5,50.0,52.5,7400,0.0,1.0
2006-03-10,9.95,9.98,9.6,9.65,39000,49.75,49.9,48.0,48.25,7800,0.0,1.0
2006-03-13,10.5,10.5,9.8,10.4,18500,52.5,52.5,49.0,52.0,3700,0.0,1.0
2006-03-14,9.25,10.45,9.2,10.45,87000,46.25,52.25,46.0,52.25,17400,0.0,1.0
2006-03-15,10.75,11.0,9.8,10.0,100500,53.75,55.0,49.0,50.0,20100,0.0,1.0
2006-03-16,11.1,11.3,10.9,11.25,25000,55.5,56.5,54.5,56.25,5000,0.0,1.0
2006-03-17,10.0,11.75,9.85,11.2,22000,50.0,58.75,49.25,56.0,4400,0.0,1.0
2006-03-20,9.2,9.85,9.2,9.85,76000,46.0,49.25,46.0,49.25,15200,0.0,1.0
2006-03-21,10.05,10.3,9.2,9.49,313500,50.25,51.5,46.0,47.45,62700,0.0,1.0
2006-03-22,9.7,10.15,9.25,10.15,44000,48.5,50.75,46.25,50.75,8800,0.0,1.0
2006-03-23,9.55,9.9,9.55,9.75,44000,47.75,49.5,47.75,48.75,8800,0.0,1.0
2006-03-24,9.22,9.5,9.05,9.25,39500,46.1,47.5,45.25,46.25,7900,0.0,1.0
2006-03-27,10.5,10.75,9.15,9.3,168000,52.5,53.75,45.75,46.5,33600,0.0,1.0
2006-03-28,10.45,10.6,10.35,10.55,456500,52.25,53.0,51.75,52.75,91300,0.0,1.0
2006-03-29,10.21,10.55,10.1,10.55,24000,51.05,52.75,50.5,52.75,4800,0.0,1.0
2006-03-30,10.3,10.3,10.0,10.21,19500,51.5,51.5,50.0,51.05,3900,0.0,1.0
2006-03-31,10.0,10.75,9.7,10.45,98500,50.0,53.75,48.5,52.25,19700,0.0,1.0
2006-04-03,9.4,10.0,9.4,10.0,189500,47.0,50.0,47.0,50.0,37900,0.0,1.0
2006-04-04,9.2,9.7,9.2,9.7,39500,46.0,48.5,46.0,48.5,7900,0.0,1.0
2006-04-05,9.55,9.55,8.8,9.55,336500,47.75,47.75,44.0,47.75,67300,0.0,1.0
2006-04-06,9.35,9.95,9.15,9.25,365000,46.75,49.75,45.75,46.25,73000,0.0,1.0
2006-04-07,9.5,9.5,9.25,9.35,185000,47.5,47.5,46.25,46.75,37000,0.0,1.0
2006-04-10,9.1,9.6,9.1,9.5,106000,45.5,48.0,45.5,47.5,21200,0.0,1.0
2006-04-11,9.0,9.1,8.5,9.1,81000,45.0,45.5,42.5,45.5,16200,0.0,1.0
2006-04-12,8.9,9.0,8.75,9.0,358500,44.5,45.0,43.75,45.0,71700,0.0,1.0
2006-04-13,8.85,9.0,8.8,8.8,147000,44.25,45.0,44.0,44.0,29400,0.0,1.0
2006-04-17,9.005,9.05,9.0,9.0,197500,45.025,45.25,45.0,45.0,39500,0.0,1.0
2006-04-18,9.5,9.75,8.82,9.05,310000,47.5,48.75,44.1,45.25,62000,0.0,1.0
2006-04-19,9.5,9.5,9.25,9.25,43000,47.5,47.5,46.25,46.25,8600,0.0,1.0
2006-04-20,9.45,9.55,9.35,9.55,121500,47.25,47.75,46.75,47.75,24300,0.0,1.0
2006-04-21,9.61,9.74,9.43,9.6,113500,48.05,48.7,47.15,48.0,22700,0.0,1.0
2006-04-24,9.35,9.55,9.35,9.55,7000,46.75,47.75,46.75,47.75,1400,0.0,1.0
2006-04-25,9.18,9.25,9.1,9.25,25500,45.9,46.25,45.5,46.25,5100,0.0,1.0
2006-04-26,9.15,9.3,9.15,9.2,107000,45.75,46.5,45.75,46.0,21400,0.0,1.0
2006-04-27,9.25,9.25,9.1,9.1,42000,46.25,46.25,45.5,45.5,8400,0.0,1.0
2006-04-28,9.35,9.35,9.15,9.2,44000,46.75,46.75,45.75,46.0,8800,0.0,1.0
2006-05-01,9.75,9.75,9.15,9.15,228500,48.75,48.75,45.75,45.75,45700,0.0,1.0
2006-05-02,10.1,10.2,9.55,9.75,231500,50.5,51.0,47.75,48.75,46300,0.0,1.0
2006-05-03,10.48,10.55,10.4,10.4,231500,52.4,52.75,52.0,52.0,46300,0.0,1.0
2006-05-04,10.1,10.51,10.0,10.51,207500,50.5,52.55,50.0,52.55,41500,0.0,1.0
2006-05-05,9.65,9.99,9.65,9.9,186500,48.25,49.95,48.25,49.5,37300,0.0,1.0
2006-05-08,9.55,9.8,9.55,9.8,98000,47.75,49.0,47.75,49.0,19600,0.0,1.0
2006-05-09,9.55,9.65,9.5,9.55,268000,47.75,48.25,47.5,47.75,53600,0.0,1.0
2006-05-10,9.85,9.9,9.47,9.51,160500,49.25,49.5,47.35,47.55,32100,0.0,1.0
2006-05-11,11.6,12.5,10.5,10.5,378500,58.0,62.5,52.5,52.5,75700,0.0,1.0
2006-05-12,11.5,11.75,11.25,11.65,96000,57.5,58.75,56.25,58.25,19200,0.0,1.0
2006-05-15,10.95,11.55,10.7,11.55,56500,54.75,57.75,53.5,57.75,11300,0.0,1.0
2006-05-16,11.03,11.25,10.97,11.25,33500,55.15,56.25,54.85,56.25,6700,0.0,1.0
2006-05-17,11.1,11.5,11.0,11.35,84000,55.5,57.5,55.0,56.75,16800,0.0,1.0
2006-05-18,10.65,10.85,10.3,10.85,162000,53.25,54.25,51.5,54.25,32400,0.0,1.0
2006-05-19,10.45,10.5,10.4,10.48,24000,52.25,52.5,52.0,52.4,4800,0.0,1.0
2006-05-22,10.09,10.3,10.05,10.3,50500,50.45,51.5,50.25,51.5,10100,0.0,1.0
2006-05-23,9.85,10.25,9.8,10.2,79000,49.25,51.25,49.0,51.0,15800,0.0,1.0
2006-05-24,9.8,9.95,9.65,9.85,41000,49.0,49.75,48.25,49.25,8200,0.0,1.0
2006-05-25,9.75,9.85,9.55,9.8,72500,48.75,49.25,47.75,49.0,14500,0.0,1.0
2006-05-26,9.8,9.8,9.55,9.55,79500,49.0,49.0,47.75,47.75,15900,0.0,1.0
2006-05-30,9.75,9.97,9.7,9.95,84000,48.75,49.85,48.5,49.75,16800,0.0,1.0
2006-05-31,9.99,10.75,9.6,10.0,177000,49.95,53.75,48.0,50.0,35400,0.0,1.0
2006-06-01,9.9,10.47,9.7,9.7,120500,49.5,52.35,48.5,48.5,24100,0.0,1.0
2006-06-02,10.09,10.44,10.0,10.18,99500,50.45,52.2,50.0,50.9,19900,0.0,1.0
2006-06-05,10.05,10.35,9.81,10.25,119500,50.25,51.75,49.05,51.25,23900,0.0,1.0
2006-06-06,9.95,10.06,9.85,10.06,129500,49.75,50.3,49.25,50.3,25900,0.0,1.0
2006-06-07,9.99,10.1,9.71,9.92,79500,49.95,50.5,48.55,49.6,15900,0.0,1.0
2006-06-08,9.9,10.1,9.71,10.1,169500,49.5,50.5,48.55,50.5,33900,0.0,1.0
2006-06-09,9.78,9.88,9.25,9.85,130000,48.9,49.4,46.25,49.25,26000,0.0,1.0
2006-06-12,9.58,9.89,9.31,9.75,461500,47.9,49.45,46.55,48.75,92300,0.0,1.0
2006-06-13,9.39,9.57,9.18,9.49,142500,46.95,47.85,45.9,47.45,28500,0.0,1.0
2006-06-14,9.35,9.49,9.12,9.49,59000,46.75,47.45,45.6,47.45,11800,0.0,1.0
2006-06-15,9.42,9.44,9.31,9.4,66000,47.1,47.2,46.55,47.0,13200,0.0,1.0
2006-06-16,9.38,9.54,9.21,9.47,42000,46.9,47.7,46.05,47.35,8400,0.0,1.0
2006-06-19,9.25,9.84,9.04,9.55,160500,46.25,49.2,45.2,47.75,32100,0.0,1.0
2006-06-20,9.14,9.78,8.94,9.3,226000,45.7,48.9,44.7,46.5,45200,0.0,1.0
2006-06-21,8.92,9.34,8.67,9.15,152500,44.6,46.7,43.35,45.75,30500,0.0,1.0
2006-06-22,8.75,9.03,8.18,8.96,248500,43.75,45.15,40.9,44.8,49700,0.0,1.0
2006-06-23,9.02,9.24,8.84,8.84,112000,45.1,46.2,44.2,44.2,22400,0.0,1.0
2006-06-26,9.01,9.07,8.94,9.07,104500,45.05,45.35,44.7,45.35,20900,0.0,1.0
2006-06-27,8.76,9.08,8.48,9.08,173500,43.8,45.4,42.4,45.4,34700,0.0,1.0
2006-06-28,9.0,9.01,8.82,8.83,172500,45.0,45.05,44.1,44.15,34500,0.0,1.0
2006-06-29,9.0,9.03,8.92,9.03,304500,45.0,45.15,44.6,45.15,60900,0.0,1.0
2006-06-30,8.51,9.13,8.51,9.0,2521000,42.55,45.65,42.55,45.0,504200,0.0,1.0
2006-07-03,8.15,8.8,6.26,8.63,454000,40.75,44.0,31.3,43.15,90800,0.0,1.0
2006-07-05,7.54,8.21,6.96,7.75,534000,37.7,41.05,34.8,38.75,106800,0.0,1.0
2006-07-06,7.54,7.75,7.2,7.49,213500,37.7,38.75,36.0,37.45,42700,0.0,1.0
2006-07-07,7.61,8.2,7.5,7.6,310000,38.05,41.0,37.5,38.0,62000,0.0,1.0
2006-07-10,7.43,8.11,7.05,7.51,764000,37.15,40.55,35.25,37.55,152800,0.0,1.0
2006-07-11,7.63,7.75,7.07,7.45,159500,38.15,38.75,35.35,37.25,31900,0.0,1.0
2006-07-12,7.3,7.6,7.05,7.54,132000,36.5,38.0,35.25,37.7,26400,0.0,1.0
2006-07-13,6.96,7.2,6.78,7.2,130000,34.8,36.0,33.9,36.0,26000,0.0,1.0
2006-07-14,6.69,7.15,6.51,6.91,85000,33.45,35.75,32.55,34.55,17000,0.0,1.0
2006-07-17,6.86,6.95,6.7,6.72,58500,34.3,34.75,33.5,33.6,11700,0.0,1.0
2006-07-18,6.89,7.0,6.85,6.94,82500,34.45,35.0,34.25,34.7,16500,0.0,1.0
2006-07-19,7.1,7.13,6.87,6.87,204000,35.5,35.65,34.35,34.35,40800,0.0,1.0
2006-07-20,6.96,7.2,6.88,7.15,302000,34.8,36.0,34.4,35.75,60400,0.0,1.0
2006-07-21,6.79,6.96,6.66,6.96,103000,33.95,34.8,33.3,34.8,20600,0.0,1.0
2006-07-24,4.67,6.8,4.55,6.75,2232500,23.35,34.0,22.75,33.75,446500,0.0,1.0
2006-07-25,4.82,4.83,4.55,4.72,316500,24.1,24.15,22.75,23.6,63300,0.0,1.0
2006-07-26,5.35,5.44,4.66,4.87,378500,26.75,27.2,23.3,24.35,75700,0.0,1.0
2006-07-27,5.37,6.05,5.3,5.33,485500,26.85,30.25,26.5,26.65,97100,0.0,1.0
2006-07-28,5.48,5.76,5.37,5.45,435000,27.4,28.8,26.85,27.25,87000,0.0,1.0
2006-07-31,5.33,5.5,5.23,5.45,237500,26.65,27.5,26.15,27.25,47500,0.0,1.0
2006-08-01,5.26,5.55,5.12,5.42,208000,26.3,27.75,25.6,27.1,41600,0.0,1.0
2006-08-02,5.23,5.39,5.15,5.3,177500,26.15,26.95,25.75,26.5,35500,0.0,1.0
2006-08-03,5.07,5.32,4.9,5.22,373000,25.35,26.6,24.5,26.1,74600,0.0,1.0
2006-08-04,4.85,5.1,4.68,5.1,291000,24.25,25.5,23.4,25.5,58200,0.0,1.0
2006-08-07,4.7,4.89,4.66,4.89,136000,23.5,24.45,23.3,24.45,27200,0.0,1.0
2006-08-08,4.65,4.82,4.65,4.75,114500,23.25,24.1,23.25,23.75,22900,0.0,1.0
2006-08-09,4.46,4.74,4.24,4.74,442000,22.3,23.7,21.2,23.7,88400,0.0,1.0
2006-08-10,4.53,4.66,4.38,4.41,280000,22.65,23.3,21.9,22.05,56000,0.0,1.0
2006-08-11,4.66,4.72,4.54,4.54,161000,23.3,23.6,22.7,22.7,32200,0.0,1.0
2006-08-14,4.91,5.03,4.71,4.79,261500,24.55,25.15,23.55,23.95,52300,0.0,1.0
2006-08-15,5.14,5.24,4.99,5.15,180500,25.7,26.2,24.95,25.75,36100,0.0,1.0
2006-08-16,5.05,5.24,4.96,5.19,84000,25.25,26.2,24.8,25.95,16800,0.0,1.0
2006-08-17,5.86,6.0,5.0,5.01,327000,29.3,30.0,25.0,25.05,65400,0.0,1.0
2006-08-18,5.5,5.89,5.21,5.89,257500,27.5,29.45,26.05,29.45,51500,0.0,1.0
2006-08-21,5.56,5.77,5.45,5.5,152000,27.8,28.85,27.25,27.5,30400,0.0,1.0
2006-08-22,5.97,5.97,5.66,5.74,383500,29.85,29.85,28.3,28.7,76700,0.0,1.0
2006-08-23,6.38,6.46,6.03,6.03,465500,31.9,32.3,30.15,30.15,93100,0.0,1.0
2006-08-24,6.58,6.6,6.35,6.46,296500,32.9,33.0,31.75,32.3,59300,0.0,1.0
2006-08-25,7.23,7.3,6.44,6.6,411500,36.15,36.5,32.2,33.0,82300,0.0,1.0
2006-08-28,7.54,8.07,7.2,7.29,566000,37.7,40.35,36.0,36.45,113200,0.0,1.0
2006-08-29,6.94,7.9,6.62,7.5,692500,34.7,39.5,33.1,37.5,138500,0.0,1.0
2006-08-30,6.88,7.23,6.83,7.23,308500,34.4,36.15,34.15,36.15,61700,0.0,1.0
2006-08-31,6.4,6.99,6.344,6.85,335500,32.0,34.95,31.72,34.25,67100,0.0,1.0
2006-09-01,6.25,6.67,6.03,6.51,334000,31.25,33.35,30.15,32.55,66800,0.0,1.0
2006-09-05,6.21,6.4711,6.01,6.3,325000,31.05,32.3555,30.05,31.5,65000,0.0,1.0
2006-09-06,6.06,6.34,6.02,6.2,163000,30.3,31.7,30.1,31.0,32600,0.0,1.0
2006-09-07,5.7,6.04,5.6,6.01,251500,28.5,30.2,28.0,30.05,50300,0.0,1.0
2006-09-08,5.88,5.96,5.7,5.74,202000,29.4,29.8,28.5,28.7,40400,0.0,1.0
2006-09-11,5.81,5.98,5.7,5.87,177500,29.05,29.9,28.5,29.35,35500,0.0,1.0
2006-09-12,5.9,5.99,5.77,5.81,164000,29.5,29.95,28.85,29.05,32800,0.0,1.0
2006-09-13,5.77,5.96,5.7,5.96,207000,28.85,29.8,28.5,29.8,41400,0.0,1.0
2006-09-14,5.55,5.86,5.47,5.77,308500,27.75,29.3,27.35,28.85,61700,0.0,1.0
2006-09-15,5.3,5.65,5.27,5.58,324500,26.5,28.25,26.35,27.9,64900,0.0,1.0
2006-09-18,5.1,5.41,5.05,5.41,238500,25.5,27.05,25.25,27.05,47700,0.0,1.0
2006-09-19,4.93,5.09,4.9,5.05,273000,24.65,25.45,24.5,25.25,54600,0.0,1.0
2006-09-20,5.33,5.4,4.9,4.99,412000,26.65,27.0,24.5,24.95,82400,0.0,1.0
2006-09-21,5.5,5.75,5.3,5.3,236500,27.5,28.75,26.5,26.5,47300,0.0,1.0
2006-09-22,5.47,5.78,5.3,5.5,191000,27.35,28.9,26.5,27.5,38200,0.0,1.0
2006-09-25,5.38,5.58,5.31,5.47,108500,26.9,27.9,26.55,27.35,21700,0.0,1.0
2006-09-26,5.42,5.47,5.34,5.4,168500,27.1,27.35,26.7,27.0,33700,0.0,1.0
2006-09-27,5.63,5.68,5.47,5.53,176500,28.15,28.4,27.35,27.65,35300,0.0,1.0
2006-09-28,6.55,6.6,5.6,5.6,564500,32.75,33.0,28.0,28.0,112900,0.0,1.0
2006-09-29,6.72,7.1,6.54,6.55,1012000,33.6,35.5,32.7,32.75,202400,0.0,1.0
2006-10-02,6.67,6.8986,6.64,6.89,251500,33.35,34.493,33.2,34.45,50300,0.0,1.0
2006-10-03,6.27,7.0,6.25,6.65,382000,31.35,35.0,31.25,33.25,76400,0.0,1.0
2006-10-04,6.41,6.44,6.06,6.25,355000,32.05,32.2,30.3,31.25,71000,0.0,1.0
2006-10-05,6.72,6.85,6.27,6.37,217500,33.6,34.25,31.35,31.85,43500,0.0,1.0
2006-10-06,6.66,6.78,6.52,6.65,123500,33.3,33.9,32.6,33.25,24700,0.0,1.0
2006-10-09,7.04,7.14,6.7,6.71,311500,35.2,35.7,33.5,33.55,62300,0.0,1.0
2006-10-10,6.98,7.16,6.95,7.1,207000,34.9,35.8,34.75,35.5,41400,0.0,1.0
2006-10-11,7.11,7.13,6.38,6.98,828500,35.55,35.65,31.9,34.9,165700,0.0,1.0
2006-10-12,7.16,7.2,6.97,7.17,283000,35.8,36.0,34.85,35.85,56600,0.0,1.0
2006-10-13,7.16,7.25,6.96,7.2,332000,35.8,36.25,34.8,36.0,66400,0.0,1.0
2006-10-16,7.01,7.23,6.97,7.2,232500,35.05,36.15,34.85,36.0,46500,0.0,1.0
2006-10-17,6.87,6.96,6.79,6.96,164000,34.35,34.8,33.95,34.8,32800,0.0,1.0
2006-10-18,6.89,6.9976,6.82,6.85,83000,34.45,34.988,34.1,34.25,16600,0.0,1.0
2006-10-19,6.71,6.97,6.64,6.89,137000,33.55,34.85,33.2,34.45,27400,0.0,1.0
2006-10-20,6.66,6.76,6.5,6.76,176500,33.3,33.8,32.5,33.8,35300,0.0,1.0
2006-10-23,7.03,7.05,6.53,6.63,525500,35.15,35.25,32.65,33.15,105100,0.0,1.0
2006-10-24,6.95,7.04,6.93,7.0,98500,34.75,35.2,34.65,35.0,19700,0.0,1.0
2006-10-25,6.95,7.1,6.9,6.98,144500,34.75,35.5,34.5,34.9,28900,0.0,1.0
2006-10-26,7.04,7.08,6.9,7.0,90000,35.2,35.4,34.5,35.0,18000,0.0,1.0
2006-10-27,6.81,7.08,6.81,7.05,206000,34.05,35.4,34.05,35.25,41200,0.0,1.0
2006-10-30,6.82,6.92,6.68,6.82,88000,34.1,34.6,33.4,34.1,17600,0.0,1.0
2006-10-31,6.86,6.99,6.76,6.8,111500,34.3,34.95,33.8,34.0,22300,0.0,1.0
2006-11-01,7.01,7.07,6.85,6.9,214000,35.05,35.35,34.25,34.5,42800,0.0,1.0
2006-11-02,6.87,7.05,6.86,6.97,124000,34.35,35.25,34.3,34.85,24800,0.0,1.0
2006-11-03,7.02,7.05,6.89,7.0,179000,35.1,35.25,34.45,35.0,35800,0.0,1.0
2006-11-06,7.38,7.49,7.05,7.08,392500,36.9,37.45,35.25,35.4,78500,0.0,1.0
2006-11-07,7.27,7.47,7.25,7.38,222000,36.35,37.35,36.25,36.9,44400,0.0,1.0
2006-11-08,7.23,7.25,7.05,7.23,151000,36.15,36.25,35.25,36.15,30200,0.0,1.0
2006-11-09,7.09,7.2,7.04,7.2,251500,35.45,36.0,35.2,36.0,50300,0.0,1.0
2006-11-10,6.97,7.14,6.8,7.05,200000,34.85,35.7,34.0,35.25,40000,0.0,1.0
2006-11-13,6.98,7.15,6.88,6.99,101500,34.9,35.75,34.4,34.95,20300,0.0,1.0
2006-11-14,7.18,7.256,6.95,7.0,206000,35.9,36.28,34.75,35.0,41200,0.0,1.0
2006-11-15,7.28,7.43,7.19,7.24,219000,36.4,37.15,35.95,36.2,43800,0.0,1.0
2006-11-16,7.95,7.99,7.27,7.3,424000,39.75,39.95,36.35,36.5,84800,0.0,1.0
2006-11-17,7.99,8.31,7.7101,7.99,390000,39.95,41.55,38.5505,39.95,78000,0.0,1.0
2006-11-20,7.99,8.12,7.81,7.89,214000,39.95,40.6,39.05,39.45,42800,0.0,1.0
2006-11-21,7.82,8.13,7.7,8.01,223500,39.1,40.65,38.5,40.05,44700,0.0,1.0
2006-11-22,7.85,8.01,7.75,7.79,185000,39.25,40.05,38.75,38.95,37000,0.0,1.0
2006-11-24,7.84,7.96,7.8,7.9,34500,39.2,39.8,39.0,39.5,6900,0.0,1.0
2006-11-27,7.06,7.85,6.95,7.85,445500,35.3,39.25,34.75,39.25,89100,0.0,1.0
2006-11-28,6.88,7.3,6.75,6.91,291500,34.4,36.5,33.75,34.55,58300,0.0,1.0
2006-11-29,7.23,7.24,6.98,6.99,208000,36.15,36.2,34.9,34.95,41600,0.0,1.0
2006-11-30,7.43,7.55,7.14,7.14,245500,37.15,37.75,35.7,35.7,49100,0.0,1.0
2006-12-01,7.06,7.54,7.02,7.48,292500,35.3,37.7,35.1,37.4,58500,0.0,1.0
2006-12-04,7.2,7.22,7.08,7.13,114000,36.0,36.1,35.4,35.65,22800,0.0,1.0
2006-12-05,7.04,7.7,7.0,7.26,190500,35.2,38.5,35.0,36.3,38100,0.0,1.0
2006-12-06,6.85,7.1856,6.8,7.12,219500,34.25,35.928,34.0,35.6,43900,0.0,1.0
2006-12-07,7.06,7.09,6.75,6.88,231000,35.3,35.45,33.75,34.4,46200,0.0,1.0
2006-12-08,7.3,7.43,7.02,7.17,450500,36.5,37.15,35.1,35.85,90100,0.0,1.0
2006-12-11,6.98,8.0,6.92,8.0,1108000,34.9,40.0,34.6,40.0,221600,0.0,1.0
2006-12-12,7.03,7.25,7.0,7.09,389500,35.15,36.25,35.0,35.45,77900,0.0,1.0
2006-12-13,6.77,7.1,6.73,7.1,519500,33.85,35.5,33.65,35.5,103900,0.0,1.0
2006-12-14,6.7,6.98,6.65,6.98,289500,33.5,34.9,33.25,34.9,57900,0.0,1.0
2006-12-15,6.27,6.7,6.15,6.7,676500,31.35,33.5,30.75,33.5,135300,0.0,1.0
2006-12-18,5.96,6.25,5.85,6.19,629500,29.8,31.25,29.25,30.95,125900,0.0,1.0
2006-12-19,5.81,5.96,5.77,5.95,368000,29.05,29.8,28.85,29.75,73600,0.0,1.0
2006-12-20,6.35,6.45,5.86,5.86,323500,31.75,32.25,29.3,29.3,64700,0.0,1.0
2006-12-21,6.45,6.6,6.36,6.37,369500,32.25,33.0,31.8,31.85,73900,0.0,1.0
2006-12-22,6.19,6.48,6.09,6.46,267000,30.95,32.4,30.45,32.3,53400,0.0,1.0
2006-12-26,6.25,6.3401,6.15,6.16,131500,31.25,31.7005,30.75,30.8,26300,0.0,1.0
2006-12-27,6.7,6.8,6.24,6.24,353000,33.5,34.0,31.2,31.2,70600,0.0,1.0
2006-12-28,6.65,6.79,6.64,6.7,292500,33.25,33.95,33.2,33.5,58500,0.0,1.0
2006-12-29,6.52,6.76,6.38,6.65,302000,32.6,33.8,31.9,33.25,60400,0.0,1.0
2007-01-03,6.49,6.75,6.42,6.6,503500,32.45,33.75,32.1,33.0,100700,0.0,1.0
2007-01-04,6.405,6.56,6.39,6.55,206000,32.025,32.8,31.95,32.75,41200,0.0,1.0
2007-01-05,6.25,6.43,6.24,6.38,335000,31.25,32.15,31.2,31.9,67000,0.0,1.0
2007-01-08,6.1,6.28,6.07,6.25,389500,30.5,31.4,30.35,31.25,77900,0.0,1.0
2007-01-09,6.03,6.1699,5.93,6.12,351000,30.15,30.8495,29.65,30.6,70200,0.0,1.0
2007-01-10,6.1,6.19,5.98,6.01,265000,30.5,30.95,29.9,30.05,53000,0.0,1.0
2007-01-11,6.18,6.23,6.08,6.17,57975,30.9,31.15,30.4,30.85,11595,0.0,1.0
2007-01-12,6.15,6.23,6.05,6.2,96770,30.75,31.15,30.25,31.0,19354,0.0,1.0
2007-01-16,5.97,6.25,5.95,6.25,263500,29.85,31.25,29.75,31.25,52700,0.0,1.0
2007-01-17,5.98,6.09,5.96,5.97,163000,29.9,30.45,29.8,29.85,32600,0.0,1.0
2007-01-18,5.86,5.95,5.83,5.9,234000,29.3,29.75,29.15,29.5,46800,0.0,1.0
2007-01-19,5.61,5.86,5.53,5.85,441500,28.05,29.3,27.65,29.25,88300,0.0,1.0
2007-01-22,5.64,5.69,5.56,5.61,140000,28.2,28.45,27.8,28.05,28000,0.0,1.0
2007-01-23,5.84,5.89,5.61,5.65,176000,29.2,29.45,28.05,28.25,35200,0.0,1.0
2007-01-24,6.08,6.09,5.86,5.87,219500,30.4,30.45,29.3,29.35,43900,0.0,1.0
2007-01-25,5.74,6.19,5.69,6.13,366000,28.7,30.95,28.45,30.65,73200,0.0,1.0
2007-01-26,5.86,5.93,5.73,5.75,137500,29.3,29.65,28.65,28.75,27500,0.0,1.0
2007-01-29,5.78,5.9,5.73,5.89,132500,28.9,29.5,28.65,29.45,26500,0.0,1.0
2007-01-30,5.6701,5.8,5.62,5.7795,197000,28.3505,29.0,28.1,28.8975,39400,0.0,1.0
2007-01-31,5.7,5.87,5.63,5.7,219500,28.5,29.35,28.15,28.5,43900,0.0,1.0
2007-02-01,5.67,5.8,5.65,5.71,238000,28.35,29.0,28.25,28.55,47600,0.0,1.0
2007-02-02,5.73,5.78,5.65,5.71,108500,28.65,28.9,28.25,28.55,21700,0.0,1.0
2007-02-05,5.57,5.8,5.51,5.8,241000,27.85,29.0,27.55,29.0,48200,0.0,1.0
2007-02-06,5.5,5.62,5.4,5.62,228000,27.5,28.1,27.0,28.1,45600,0.0,1.0
2007-02-07,5.29,5.5,5.13,5.5,557000,26.45,27.5,25.65,27.5,111400,0.0,1.0
2007-02-08,5.31,5.41,5.15,5.3,401500,26.55,27.05,25.75,26.5,80300,0.0,1.0
2007-02-09,5.5,5.68,5.28,5.28,1176500,27.5,28.4,26.4,26.4,235300,0.0,1.0
2007-02-12,4.11,4.7,3.93,4.62,6075000,20.55,23.5,19.65,23.1,1215000,0.0,1.0
2007-02-13,4.19,4.32,4.08,4.2,1196000,20.95,21.6,20.4,21.0,239200,0.0,1.0
2007-02-14,4.06,4.22,4.05,4.22,1027500,20.3,21.1,20.25,21.1,205500,0.0,1.0
2007-02-15,3.91,4.11,3.86,4.1,1177500,19.55,20.55,19.3,20.5,235500,0.0,1.0
2007-02-16,3.94,4.03,3.9,3.95,851000,19.7,20.15,19.5,19.75,170200,0.0,1.0
2007-02-20,4.2,4.2,3.97,3.97,783000,21.0,21.0,19.85,19.85,156600,0.0,1.0
2007-02-21,4.18,4.28,4.13,4.2,778000,20.9,21.4,20.65,21.0,155600,0.0,1.0
2007-02-22,4.17,4.25,4.08,4.25,483500,20.85,21.25,20.4,21.25,96700,0.0,1.0
2007-02-23,4.17,4.21,4.11,4.21,276500,20.85,21.05,20.55,21.05,55300,0.0,1.0
2007-02-26,4.15,4.2,4.13,4.18,307500,20.75,21.0,20.65,20.9,61500,0.0,1.0
2007-02-27,3.91,4.08,3.83,4.0,613000,19.55,20.4,19.15,20.0,122600,0.0,1.0
2007-02-28,3.88,3.99,3.86,3.91,456000,19.4,19.95,19.3,19.55,91200,0.0,1.0
2007-03-01,3.78,3.85,3.67,3.81,385000,18.9,19.25,18.35,19.05,77000,0.0,1.0
2007-03-02,3.83,3.92,3.73,3.75,455500,19.15,19.6,18.65,18.75,91100,0.0,1.0
2007-03-05,3.77,3.85,3.72,3.8,275000,18.85,19.25,18.6,19.0,55000,0.0,1.0
2007-03-06,3.91,4.0,3.83,3.99,367500,19.55,20.0,19.15,19.95,73500,0.0,1.0
2007-03-07,4.03,4.12,3.95,4.0,409000,20.15,20.6,19.75,20.0,81800,0.0,1.0
2007-03-08,4.15,4.25,4.06,4.08,585500,20.75,21.25,20.3,20.4,117100,0.0,1.0
2007-03-09,4.03,4.2,4.0,4.19,275000,20.15,21.0,20.0,20.95,55000,0.0,1.0
2007-03-12,3.95,4.1,3.91,4.1,290500,19.75,20.5,19.55,20.5,58100,0.0,1.0
2007-03-13,3.82,4.0,3.81,3.94,165000,19.1,20.0,19.05,19.7,33000,0.0,1.0
2007-03-14,3.84,3.88,3.7,3.835,330000,19.2,19.4,18.5,19.175,66000,0.0,1.0
2007-03-15,3.95,3.96,3.8,3.85,180500,19.75,19.8,19.0,19.25,36100,0.0,1.0
2007-03-16,3.82,3.96,3.82,3.96,273000,19.1,19.8,19.1,19.8,54600,0.0,1.0
2007-03-19,3.92,4.05,3.8,3.83,350000,19.6,20.25,19.0,19.15,70000,0.0,1.0
2007-03-20,3.85,4.0,3.84,4.0,200000,19.25,20.0,19.2,20.0,40000,0.0,1.0
2007-03-21,3.9,3.9,3.83,3.85,181000,19.5,19.5,19.15,19.25,36200,0.0,1.0
2007-03-22,3.91,4.03,3.86,3.9,398000,19.55,20.15,19.3,19.5,79600,0.0,1.0
2007-03-23,3.9,3.98,3.85,3.9,185500,19.5,19.9,19.25,19.5,37100,0.0,1.0
2007-03-26,3.88,3.97,3.84,3.9,161000,19.4,19.85,19.2,19.5,32200,0.0,1.0
2007-03-27,3.78,3.89,3.76,3.86,591000,18.9,19.45,18.8,19.3,118200,0.0,1.0
2007-03-28,3.64,3.8,3.6,3.78,484500,18.2,19.0,18.0,18.9,96900,0.0,1.0
2007-03-29,3.41,3.69,3.4,3.64,887000,17.05,18.45,17.0,18.2,177400,0.0,1.0
2007-03-30,3.25,3.5,3.08,3.41,2073500,16.25,17.5,15.4,17.05,414700,0.0,1.0
2007-04-02,3.12,3.28,3.09,3.25,829000,15.6,16.4,15.45,16.25,165800,0.0,1.0
2007-04-03,3.045,3.19,2.98,3.13,1546000,15.225,15.95,14.9,15.65,309200,0.0,1.0
2007-04-04,2.94,3.04,2.85,3.04,1381500,14.7,15.2,14.25,15.2,276300,0.0,1.0
2007-04-05,3.2,3.21,2.91,2.95,866500,16.0,16.05,14.55,14.75,173300,0.0,1.0
2007-04-09,3.19,3.3,3.18,3.21,779500,15.95,16.5,15.9,16.05,155900,0.0,1.0
2007-04-10,3.29,3.29,3.1,3.24,514000,16.45,16.45,15.5,16.2,102800,0.0,1.0
2007-04-11,3.09,3.3,3.08,3.3,1075500,15.45,16.5,15.4,16.5,215100,0.0,1.0
2007-04-12,3.12,3.2,2.99,3.08,642500,15.6,16.0,14.95,15.4,128500,0.0,1.0
2007-04-13,3.16,3.18,3.1,3.1,127000,15.8,15.9,15.5,15.5,25400,0.0,1.0
2007-04-16,3.28,3.28,3.15,3.15,356500,16.4,16.4,15.75,15.75,71300,0.0,1.0
2007-04-17,3.6,3.63,3.2901,3.31,903500,18.0,18.15,16.4505,16.55,180700,0.0,1.0
2007-04-18,3.9,4.02,3.7,3.83,1786000,19.5,20.1,18.5,19.15,357200,0.0,1.0
2007-04-19,3.73,3.85,3.68,3.8,588500,18.65,19.25,18.4,19.0,117700,0.0,1.0
2007-04-20,3.86,3.86,3.72,3.8,126936,19.3,19.3,18.6,19.0,25387.2,0.0,1.0
2007-04-23,3.73,3.9,3.72,3.9,99163,18.65,19.5,18.6,19.5,19832.6,0.0,1.0
2007-04-24,3.71,3.8,3.64,3.7,221500,18.55,19.0,18.2,18.5,44300,0.0,1.0
2007-04-25,3.84,3.95,3.68,3.7,704000,19.2,19.75,18.4,18.5,140800,0.0,1.0
2007-04-26,3.81,3.89,3.81,3.87,202500,19.05,19.45,19.05,19.35,40500,0.0,1.0
2007-04-27,3.8,3.89,3.78,3.89,183500,19.0,19.45,18.9,19.45,36700,0.0,1.0
2007-04-30,3.58,3.82,3.57,3.82,610500,17.9,19.1,17.85,19.1,122100,0.0,1.0
2007-05-01,3.66,3.66,3.46,3.65,302500,18.3,18.3,17.3,18.25,60500,0.0,1.0
2007-05-02,3.14,3.2,2.95,3.1,1923000,15.7,16.0,14.75,15.5,384600,0.0,1.0
2007-05-03,3.12,3.23,3.05,3.05,585000,15.6,16.15,15.25,15.25,117000,0.0,1.0
2007-05-04,3.32,3.37,3.12,3.14,589000,16.6,16.85,15.6,15.7,117800,0.0,1.0
2007-05-07,3.46,3.57,3.26,3.3,606000,17.3,17.85,16.3,16.5,121200,0.0,1.0
2007-05-08,3.28,3.45,3.26,3.3,716000,16.4,17.25,16.3,16.5,143200,0.0,1.0
2007-05-09,3.3,3.35,3.25,3.25,364500,16.5,16.75,16.25,16.25,72900,0.0,1.0
2007-05-10,3.22,3.4,3.19,3.35,681500,16.1,17.0,15.95,16.75,136300,0.0,1.0
2007-05-11,3.29,3.5,3.2,3.26,819500,16.45,17.5,16.0,16.3,163900,0.0,1.0
2007-05-14,3.3,3.35,3.3,3.35,259500,16.5,16.75,16.5,16.75,51900,0.0,1.0
2007-05-15,3.33,3.36,3.32,3.33,389000,16.65,16.8,16.6,16.65,77800,0.0,1.0
2007-05-16,3.29,3.37,3.26,3.35,302500,16.45,16.85,16.3,16.75,60500,0.0,1.0
2007-05-17,3.2,3.32,3.18,3.3,207500,16.0,16.6,15.9,16.5,41500,0.0,1.0
2007-05-18,3.2,3.3,3.17,3.2,176500,16.0,16.5,15.85,16.0,35300,0.0,1.0
2007-05-21,3.2,3.3,3.17,3.3,209000,16.0,16.5,15.85,16.5,41800,0.0,1.0
2007-05-22,3.22,3.28,3.17,3.2,217000,16.1,16.4,15.85,16.0,43400,0.0,1.0
2007-05-23,3.25,3.26,3.19,3.24,208500,16.25,16.3,15.95,16.2,41700,0.0,1.0
2007-05-24,3.19,3.24,3.17,3.23,151000,15.95,16.2,15.85,16.15,30200,0.0,1.0
2007-05-25,3.2,3.23,3.15,3.21,157000,16.0,16.15,15.75,16.05,31400,0.0,1.0
2007-05-29,3.19,3.22,3.17,3.2,122000,15.95,16.1,15.85,16.0,24400,0.0,1.0
2007-05-30,3.26,3.27,3.1,3.15,303000,16.3,16.35,15.5,15.75,60600,0.0,1.0
2007-05-31,3.39,3.45,3.25,3.27,322500,16.95,17.25,16.25,16.35,64500,0.0,1.0
2007-06-01,3.45,3.51,3.42,3.42,256500,17.25,17.55,17.1,17.1,51300,0.0,1.0
2007-06-04,3.44,3.481,3.3601,3.46,130000,17.2,17.405,16.8005,17.3,26000,0.0,1.0
2007-06-05,3.34,3.48,3.24,3.45,465000,16.7,17.4,16.2,17.25,93000,0.0,1.0
2007-06-06,3.26,3.33,3.21,3.32,249500,16.3,16.65,16.05,16.6,49900,0.0,1.0
2007-06-07,3.17,3.26,3.14,3.23,333000,15.85,16.3,15.7,16.15,66600,0.0,1.0
2007-06-08,3.1,3.16,3.02,3.14,552500,15.5,15.8,15.1,15.7,110500,0.0,1.0
2007-06-11,3.05,3.08,3.0,3.02,426000,15.25,15.4,15.0,15.1,85200,0.0,1.0
2007-06-12,3.09,3.1,3.04,3.06,390000,15.45,15.5,15.2,15.3,78000,0.0,1.0
2007-06-13,3.15,3.15,3.06,3.13,275500,15.75,15.75,15.3,15.65,55100,0.0,1.0
2007-06-14,3.17,3.19,3.07,3.12,367500,15.85,15.95,15.35,15.6,73500,0.0,1.0
2007-06-15,3.14,3.4,3.1,3.4,335000,15.7,17.0,15.5,17.0,67000,0.0,1.0
2007-06-18,3.15,3.17,3.06,3.15,385500,15.75,15.85,15.3,15.75,77100,0.0,1.0
2007-06-19,3.24,3.24,3.1,3.12,221000,16.2,16.2,15.5,15.6,44200,0.0,1.0
2007-06-20,3.22,3.26,3.17,3.26,438500,16.1,16.3,15.85,16.3,87700,0.0,1.0
2007-06-21,3.34,3.38,3.18,3.2,399000,16.7,16.9,15.9,16.0,79800,0.0,1.0
2007-06-22,3.39,3.43,3.3,3.39,2558000,16.95,17.15,16.5,16.95,511600,0.0,1.0
2007-06-25,3.35,3.39,3.3,3.39,300500,16.75,16.95,16.5,16.95,60100,0.0,1.0
2007-06-26,3.42,3.44,3.35,3.39,343500,17.1,17.2,16.75,16.95,68700,0.0,1.0
2007-06-27,3.89,3.89,3.39,3.43,1686000,19.45,19.45,16.95,17.15,337200,0.0,1.0
2007-06-28,4.42,4.75,3.9,3.91,4291000,22.1,23.75,19.5,19.55,858200,0.0,1.0
2007-06-29,3.93,4.45,3.72,4.28,1556500,19.65,22.25,18.6,21.4,311300,0.0,1.0
2007-07-02,4.0,4.2,3.93,3.97,670500,20.0,21.0,19.65,19.85,134100,0.0,1.0
2007-07-03,4.3,4.3,3.93,4.02,461000,21.5,21.5,19.65,20.1,92200,0.0,1.0
2007-07-05,4.23,4.38,4.03,4.38,458000,21.15,21.9,20.15,21.9,91600,0.0,1.0
2007-07-06,4.4,4.5,4.16,4.23,470000,22.0,22.5,20.8,21.15,94000,0.0,1.0
2007-07-09,4.8099,4.8199,4.3,4.4,668500,24.0495,24.0995,21.5,22.0,133700,0.0,1.0
2007-07-10,4.83,4.99,4.65,4.75,1631000,24.15,24.95,23.25,23.75,326200,0.0,1.0
2007-07-11,4.8,4.89,4.61,4.85,557000,24.0,24.45,23.05,24.25,111400,0.0,1.0
2007-07-12,4.78,4.85,4.652,4.7,431000,23.9,24.25,23.26,23.5,86200,0.0,1.0
2007-07-13,4.6,4.75,4.6,4.65,248500,23.0,23.75,23.0,23.25,49700,0.0,1.0
2007-07-16,4.25,4.58,4.25,4.58,548000,21.25,22.9,21.25,22.9,109600,0.0,1.0
2007-07-17,4.33,4.42,4.23,4.23,332500,21.65,22.1,21.15,21.15,66500,0.0,1.0
2007-07-18,4.31,4.38,4.27,4.27,279000,21.55,21.9,21.35,21.35,55800,0.0,1.0
2007-07-19,4.3801,4.49,4.31,4.31,301000,21.9005,22.45,21.55,21.55,60200,0.0,1.0
2007-07-20,4.25,4.3999,4.02,4.37,421000,21.25,21.9995,20.1,21.85,84200,0.0,1.0
2007-07-23,4.21,4.37,4.2,4.25,265000,21.05,21.85,21.0,21.25,53000,0.0,1.0
2007-07-24,4.22,4.33,4.14,4.14,246000,21.1,21.65,20.7,20.7,49200,0.0,1.0
2007-07-25,4.1,4.22,4.05,4.22,262500,20.5,21.1,20.25,21.1,52500,0.0,1.0
2007-07-26,3.92,4.15,3.83,4.07,321000,19.6,20.75,19.15,20.35,64200,0.0,1.0
2007-07-27,4.01,4.07,3.93,4.0,153000,20.05,20.35,19.65,20.0,30600,0.0,1.0
2007-07-30,3.94,4.1099,3.82,4.0,253000,19.7,20.5495,19.1,20.0,50600,0.0,1.0
2007-07-31,3.7,3.95,3.7,3.85,450500,18.5,19.75,18.5,19.25,90100,0.0,1.0
2007-08-01,3.36,3.67,3.35,3.65,669000,16.8,18.35,16.75,18.25,133800,0.0,1.0
2007-08-02,3.5,3.63,3.4,3.4,314500,17.5,18.15,17.0,17.0,62900,0.0,1.0
2007-08-03,3.65,3.99,3.3,3.5,1177500,18.25,19.95,16.5,17.5,235500,0.0,1.0
2007-08-06,3.94,4.07,3.6,3.95,748000,19.7,20.35,18.0,19.75,149600,0.0,1.0
2007-08-07,4.29,4.41,3.95,4.05,1008000,21.45,22.05,19.75,20.25,201600,0.0,1.0
2007-08-08,4.36,4.45,4.0,4.45,847000,21.8,22.25,20.0,22.25,169400,0.0,1.0
2007-08-09,4.32,4.41,4.16,4.22,713500,21.6,22.05,20.8,21.1,142700,0.0,1.0
2007-08-10,4.22,4.29,4.1,4.22,294000,21.1,21.45,20.5,21.1,58800,0.0,1.0
2007-08-13,4.21,4.36,4.13,4.22,645500,21.05,21.8,20.65,21.1,129100,0.0,1.0
2007-08-14,4.64,5.23,4.5,5.12,1904500,23.2,26.15,22.5,25.6,380900,0.0,1.0
2007-08-15,4.35,4.7,4.25,4.69,601500,21.75,23.5,21.25,23.45,120300,0.0,1.0
2007-08-16,4.15,4.23,3.91,4.2,536000,20.75,21.15,19.55,21.0,107200,0.0,1.0
2007-08-17,4.33,4.48,4.25,4.48,252000,21.65,22.4,21.25,22.4,50400,0.0,1.0
2007-08-20,4.35,4.4,4.29,4.36,180500,21.75,22.0,21.45,21.8,36100,0.0,1.0
2007-08-21,4.57,4.59,4.34,4.38,315500,22.85,22.95,21.7,21.9,63100,0.0,1.0
2007-08-22,4.73,4.83,4.59,4.64,662000,23.65,24.15,22.95,23.2,132400,0.0,1.0
2007-08-23,4.79,4.85,4.631,4.85,202000,23.95,24.25,23.155,24.25,40400,0.0,1.0
2007-08-24,4.78,4.8,4.61,4.8,226000,23.9,24.0,23.05,24.0,45200,0.0,1.0
2007-08-27,4.85,4.85,4.62,4.8,267000,24.25,24.25,23.1,24.0,53400,0.0,1.0
2007-08-28,4.7,4.85,4.7,4.8,196500,23.5,24.25,23.5,24.0,39300,0.0,1.0
2007-08-29,4.5499,4.71,4.459,4.7,460500,22.7495,23.55,22.295,23.5,92100,0.0,1.0
2007-08-30,4.62,4.63,4.4352,4.5,151500,23.1,23.15,22.176,22.5,30300,0.0,1.0
2007-08-31,4.58,4.76,4.5519,4.66,133500,22.9,23.8,22.7595,23.3,26700,0.0,1.0
2007-09-04,4.5,4.582,4.5,4.58,191500,22.5,22.91,22.5,22.9,38300,0.0,1.0
2007-09-05,4.4799,4.5,4.4,4.49,208500,22.3995,22.5,22.0,22.45,41700,0.0,1.0
2007-09-06,4.67,4.68,4.37,4.48,281500,23.35,23.4,21.85,22.4,56300,0.0,1.0
2007-09-07,4.44,4.7,4.398,4.68,181000,22.2,23.5,21.99,23.4,36200,0.0,1.0
2007-09-10,4.35,4.5,4.34,4.5,179000,21.75,22.5,21.7,22.5,35800,0.0,1.0
2007-09-11,4.6,4.6,4.3,4.35,420000,23.0,23.0,21.5,21.75,84000,0.0,1.0
2007-09-12,4.46,4.65,4.25,4.55,202000,22.3,23.25,21.25,22.75,40400,0.0,1.0
2007-09-13,4.31,4.5,4.29,4.5,279500,21.55,22.5,21.45,22.5,55900,0.0,1.0
2007-09-14,4.4,4.44,4.32,4.32,188500,22.0,22.2,21.6,21.6,37700,0.0,1.0
2007-09-17,4.35,4.5,4.33,4.34,391000,21.75,22.5,21.65,21.7,78200,0.0,1.0
2007-09-18,4.36,4.41,4.25,4.41,219500,21.8,22.05,21.25,22.05,43900,0.0,1.0
2007-09-19,4.3,4.49,4.3,4.38,302500,21.5,22.45,21.5,21.9,60500,0.0,1.0
2007-09-20,4.35,4.44,4.32,4.32,276000,21.75,22.2,21.6,21.6,55200,0.0,1.0
2007-09-21,4.36,4.44,4.35,4.4,297000,21.8,22.2,21.75,22.0,59400,0.0,1.0
2007-09-24,4.55,4.61,4.36,4.39,602000,22.75,23.05,21.8,21.95,120400,0.0,1.0
2007-09-25,5.0399,5.08,4.55,4.6,1813500,25.1995,25.4,22.75,23.0,362700,0.0,1.0
2007-09-26,7.37,7.49,6.05,6.35,16833000,36.85,37.45,30.25,31.75,3366600,0.0,1.0
2007-09-27,8.8201,9.79,8.52,9.18,30174000,44.1005,48.95,42.6,45.9,6034800,0.0,1.0
2007-09-28,7.78,8.59,7.37,8.58,9676000,38.9,42.95,36.85,42.9,1935200,0.0,1.0
2007-10-01,7.5999,8.2,7.17,7.78,6446000,37.9995,41.0,35.85,38.9,1289200,0.0,1.0
2007-10-02,7.83,8.19,7.67,7.68,4165500,39.15,40.95,38.35,38.4,833100,0.0,1.0
2007-10-03,8.5501,9.24,7.7,7.83,8685500,42.7505,46.2,38.5,39.15,1737100,0.0,1.0
2007-10-04,8.19,8.99,8.09,8.96,3556500,40.95,44.95,40.45,44.8,711300,0.0,1.0
2007-10-05,8.0001,8.49,7.8,8.38,2747500,40.0005,42.45,39.0,41.9,549500,0.0,1.0
2007-10-08,8.48,9.2,8.02,8.18,4821500,42.4,46.0,40.1,40.9,964300,0.0,1.0
2007-10-09,8.4,9.06,8.3,8.62,2746000,42.0,45.3,41.5,43.1,549200,0.0,1.0
2007-10-10,8.58,9.04,8.26,8.38,3780500,42.9,45.2,41.3,41.9,756100,0.0,1.0
2007-10-11,8.1,8.94,7.9,8.75,3843000,40.5,44.7,39.5,43.75,768600,0.0,1.0
2007-10-12,7.9999,8.3,7.65,8.2,2134500,39.9995,41.5,38.25,41.0,426900,0.0,1.0
2007-10-15,7.59,8.15,7.45,8.0,1519500,37.95,40.75,37.25,40.0,303900,0.0,1.0
2007-10-16,7.17,7.54,7.11,7.43,1659000,35.85,37.7,35.55,37.15,331800,0.0,1.0
2007-10-17,7.17,7.53,7.01,7.53,1719000,35.85,37.65,35.05,37.65,343800,0.0,1.0
2007-10-18,6.72,7.1,6.62,7.09,2155000,33.6,35.5,33.1,35.45,431000,0.0,1.0
2007-10-19,6.24,6.7,6.07,6.7,2015000,31.2,33.5,30.35,33.5,403000,0.0,1.0
2007-10-22,6.31,6.63,5.81,5.9,2586500,31.55,33.15,29.05,29.5,517300,0.0,1.0
2007-10-23,6.18,6.75,6.15,6.41,2282500,30.9,33.75,30.75,32.05,456500,0.0,1.0
2007-10-24,6.03,6.23,5.86,6.22,1423500,30.15,31.15,29.3,31.1,284700,0.0,1.0
2007-10-25,5.64,6.02,5.61,6.0,1431000,28.2,30.1,28.05,30.0,286200,0.0,1.0
2007-10-26,5.79,5.93,5.65,5.78,1453500,28.95,29.65,28.25,28.9,290700,0.0,1.0
2007-10-29,6.23,6.44,5.85,5.85,2697000,31.15,32.2,29.25,29.25,539400,0.0,1.0
2007-10-30,6.11,6.38,6.03,6.13,2025000,30.55,31.9,30.15,30.65,405000,0.0,1.0
2007-10-31,6.0,6.19,5.88,6.15,1256000,30.0,30.95,29.4,30.75,251200,0.0,1.0
2007-11-01,5.62,5.91,5.6,5.91,1214500,28.1,29.55,28.0,29.55,242900,0.0,1.0
2007-11-02,5.4,5.84,5.28,5.69,1280500,27.0,29.2,26.4,28.45,256100,0.0,1.0
2007-11-05,5.3,5.48,5.23,5.3,636000,26.5,27.4,26.15,26.5,127200,0.0,1.0
2007-11-06,4.55,4.85,4.37,4.8,3362000,22.75,24.25,21.85,24.0,672400,0.0,1.0
2007-11-07,4.72,5.25,4.47,4.53,2302500,23.6,26.25,22.35,22.65,460500,0.0,1.0
2007-11-08,4.53,4.85,4.31,4.7,1612500,22.65,24.25,21.55,23.5,322500,0.0,1.0
2007-11-09,4.38,4.54,4.3,4.48,928000,21.9,22.7,21.5,22.4,185600,0.0,1.0
2007-11-12,4.07,4.5399,4.07,4.41,933500,20.35,22.6995,20.35,22.05,186700,0.0,1.0
2007-11-13,4.29,4.39,4.13,4.18,965500,21.45,21.95,20.65,20.9,193100,0.0,1.0
2007-11-14,4.32,4.47,4.26,4.44,923500,21.6,22.35,21.3,22.2,184700,0.0,1.0
2007-11-15,4.16,4.25,4.1,4.2,476500,20.8,21.25,20.5,21.0,95300,0.0,1.0
2007-11-16,4.06,4.2,4.0,4.2,597000,20.3,21.0,20.0,21.0,119400,0.0,1.0
2007-11-19,3.94,4.06,3.89,4.03,639000,19.7,20.3,19.45,20.15,127800,0.0,1.0
2007-11-20,3.65,4.05,3.57,4.0,1029000,18.25,20.25,17.85,20.0,205800,0.0,1.0
2007-11-21,3.58,3.74,3.38,3.53,1010500,17.9,18.7,16.9,17.65,202100,0.0,1.0
2007-11-23,3.7899,3.86,3.54,3.57,447000,18.9495,19.3,17.7,17.85,89400,0.0,1.0
2007-11-26,3.73,3.94,3.72,3.88,669000,18.65,19.7,18.6,19.4,133800,0.0,1.0
2007-11-27,3.74,3.88,3.65,3.73,442500,18.7,19.4,18.25,18.65,88500,0.0,1.0
2007-11-28,4.08,4.25,3.8,3.98,1594000,20.4,21.25,19.0,19.9,318800,0.0,1.0
2007-11-29,3.95,4.13,3.85,4.0,785500,19.75,20.65,19.25,20.0,157100,0.0,1.0
2007-11-30,3.96,4.1899,3.95,4.0,586000,19.8,20.9495,19.75,20.0,117200,0.0,1.0
2007-12-03,3.72,4.0599,3.71,4.01,831500,18.6,20.2995,18.55,20.05,166300,0.0,1.0
2007-12-04,3.76,3.93,3.71,3.72,621500,18.8,19.65,18.55,18.6,124300,0.0,1.0
2007-12-05,4.92,4.92,3.85,3.86,3772500,24.6,24.6,19.25,19.3,754500,0.0,1.0
2007-12-06,4.61,5.01,4.43,5.0,2932000,23.05,25.05,22.15,25.0,586400,0.0,1.0
2007-12-07,4.5,4.7,4.31,4.61,1119500,22.5,23.5,21.55,23.05,223900,0.0,1.0
2007-12-10,4.49,4.57,4.33,4.52,713000,22.45,22.85,21.65,22.6,142600,0.0,1.0
2007-12-11,4.47,5.1,4.43,4.5,2310500,22.35,25.5,22.15,22.5,462100,0.0,1.0
2007-12-12,4.465,4.71,4.4,4.57,622000,22.325,23.55,22.0,22.85,124400,0.0,1.0
2007-12-13,4.3177,4.44,4.07,4.33,558000,21.5885,22.2,20.35,21.65,111600,0.0,1.0
2007-12-14,4.4,4.78,4.26,4.45,1061500,22.0,23.9,21.3,22.25,212300,0.0,1.0
2007-12-17,4.28,4.4001,4.13,4.35,673500,21.4,22.0005,20.65,21.75,134700,0.0,1.0
2007-12-18,4.33,4.45,4.1,4.38,621000,21.65,22.25,20.5,21.9,124200,0.0,1.0
2007-12-19,4.48,4.5,4.15,4.22,386000,22.4,22.5,20.75,21.1,77200,0.0,1.0
2007-12-20,4.28,4.5,4.21,4.48,314500,21.4,22.5,21.05,22.4,62900,0.0,1.0
2007-12-21,4.23,4.35,4.07,4.31,652500,21.15,21.75,20.35,21.55,130500,0.0,1.0
2007-12-24,4.18,4.23,4.11,4.22,216500,20.9,21.15,20.55,21.1,43300,0.0,1.0
2007-12-26,4.85,4.97,4.09,4.3,1652000,24.25,24.85,20.45,21.5,330400,0.0,1.0
2007-12-27,5.75,6.75,5.53,5.89,10194500,28.75,33.75,27.65,29.45,2038900,0.0,1.0
2007-12-28,5.87,6.15,5.18,5.9,4156000,29.35,30.75,25.9,29.5,831200,0.0,1.0
2007-12-31,6.25,6.34,5.4101,5.87,2659500,31.25,31.7,27.0505,29.35,531900,0.0,1.0
2008-01-02,5.88,6.16,5.75,6.1,1589000,29.4,30.8,28.75,30.5,317800,0.0,1.0
2008-01-03,5.63,5.93,5.61,5.78,914000,28.15,29.65,28.05,28.9,182800,0.0,1.0
2008-01-04,5.2,5.5,5.2,5.5,713500,26.0,27.5,26.0,27.5,142700,0.0,1.0
2008-01-07,4.86,5.26,4.86,5.2,860000,24.3,26.3,24.3,26.0,172000,0.0,1.0
2008-01-08,4.83,5.17,4.83,4.93,664000,24.15,25.85,24.15,24.65,132800,0.0,1.0
2008-01-09,4.78,5.0,4.44,4.98,793500,23.9,25.0,22.2,24.9,158700,0.0,1.0
2008-01-10,4.77,4.92,4.61,4.67,433000,23.85,24.6,23.05,23.35,86600,0.0,1.0
2008-01-11,4.55,4.86,4.55,4.76,299500,22.75,24.3,22.75,23.8,59900,0.0,1.0
2008-01-14,4.57,4.8,4.51,4.64,339500,22.85,24.0,22.55,23.2,67900,0.0,1.0
2008-01-15,4.4,4.48,4.2,4.41,550000,22.0,22.4,21.0,22.05,110000,0.0,1.0
2008-01-16,4.23,4.71,4.01,4.17,870500,21.15,23.55,20.05,20.85,174100,0.0,1.0
2008-01-17,4.29,4.45,4.11,4.29,537500,21.45,22.25,20.55,21.45,107500,0.0,1.0
2008-01-18,4.35,4.38,4.05,4.3,650000,21.75,21.9,20.25,21.5,130000,0.0,1.0
2008-01-22,4.275,4.3,3.71,4.0,675500,21.375,21.5,18.55,20.0,135100,0.0,1.0
2008-01-23,4.4,4.42,3.9,4.2,446000,22.0,22.1,19.5,21.0,89200,0.0,1.0
2008-01-24,4.32,4.45,4.13,4.3,517500,21.6,22.25,20.65,21.5,103500,0.0,1.0
2008-01-25,4.3,4.59,4.3,4.5,355500,21.5,22.95,21.5,22.5,71100,0.0,1.0
2008-01-28,4.3,4.36,4.15,4.31,206000,21.5,21.8,20.75,21.55,41200,0.0,1.0
2008-01-29,4.33,4.44,4.26,4.3,280000,21.65,22.2,21.3,21.5,56000,0.0,1.0
2008-01-30,4.28,4.38,4.25,4.28,272000,21.4,21.9,21.25,21.4,54400,0.0,1.0
2008-01-31,4.4,4.4,4.15,4.25,296000,22.0,22.0,20.75,21.25,59200,0.0,1.0
2008-02-01,4.45,4.45,4.16,4.34,465000,22.25,22.25,20.8,21.7,93000,0.0,1.0
2008-02-04,4.56,4.87,4.4499,4.48,630500,22.8,24.35,22.2495,22.4,126100,0.0,1.0
2008-02-05,4.29,4.54,4.29,4.54,325500,21.45,22.7,21.45,22.7,65100,0.0,1.0
2008-02-06,4.31,4.46,4.25,4.39,264000,21.55,22.3,21.25,21.95,52800,0.0,1.0
2008-02-07,4.2,4.35,4.14,4.35,222500,21.0,21.75,20.7,21.75,44500,0.0,1.0
2008-02-08,4.2,4.34,4.14,4.21,142000,21.0,21.7,20.7,21.05,28400,0.0,1.0
2008-02-11,4.25,4.39,4.25,4.26,234500,21.25,21.95,21.25,21.3,46900,0.0,1.0
2008-02-12,4.56,4.57,4.2801,4.32,423500,22.8,22.85,21.4005,21.6,84700,0.0,1.0
2008-02-13,4.4,4.77,4.4,4.6,314500,22.0,23.85,22.0,23.0,62900,0.0,1.0
2008-02-14,4.45,4.5,4.35,4.38,176500,22.25,22.5,21.75,21.9,35300,0.0,1.0
2008-02-15,4.3,4.45,4.27,4.45,253000,21.5,22.25,21.35,22.25,50600,0.0,1.0
2008-02-19,4.52,4.52,4.26,4.43,260000,22.6,22.6,21.3,22.15,52000,0.0,1.0
2008-02-20,4.5,4.5,4.35,4.46,187000,22.5,22.5,21.75,22.3,37400,0.0,1.0
2008-02-21,4.3,4.53,4.3,4.52,159000,21.5,22.65,21.5,22.6,31800,0.0,1.0
2008-02-22,4.18,4.3699,4.17,4.3,257500,20.9,21.8495,20.85,21.5,51500,0.0,1.0
2008-02-25,4.08,4.32,4.0,4.15,200500,20.4,21.6,20.0,20.75,40100,0.0,1.0
2008-02-26,4.1,4.2,4.07,4.12,193000,20.5,21.0,20.35,20.6,38600,0.0,1.0
2008-02-27,4.19,4.32,4.02,4.04,335500,20.95,21.6,20.1,20.2,67100,0.0,1.0
2008-02-28,4.15,4.25,4.1,4.25,234000,20.75,21.25,20.5,21.25,46800,0.0,1.0
2008-02-29,4.0599,4.18,4.0,4.1301,289000,20.2995,20.9,20.0,20.6505,57800,0.0,1.0
2008-03-03,4.04,4.1,4.01,4.06,260000,20.2,20.5,20.05,20.3,52000,0.0,1.0
2008-03-04,3.85,4.06,3.83,4.06,479000,19.25,20.3,19.15,20.3,95800,0.0,1.0
2008-03-05,3.81,4.0,3.8,3.93,270000,19.05,20.0,19.0,19.65,54000,0.0,1.0
2008-03-06,3.7,3.88,3.7,3.88,270000,18.5,19.4,18.5,19.4,54000,0.0,1.0
2008-03-07,3.5,3.7399,3.5,3.66,302000,17.5,18.6995,17.5,18.3,60400,0.0,1.0
2008-03-10,3.25,3.53,3.04,3.51,652000,16.25,17.65,15.2,17.55,130400,0.0,1.0
2008-03-11,3.5,3.79,3.43,3.79,377500,17.5,18.95,17.15,18.95,75500,0.0,1.0
2008-03-12,3.48,3.6,3.48,3.55,193000,17.4,18.0,17.4,17.75,38600,0.0,1.0
2008-03-13,3.37,3.55,3.21,3.4,211000,16.85,17.75,16.05,17.0,42200,0.0,1.0
2008-03-14,3.36,3.8,3.31,3.8,296000,16.8,19.0,16.55,19.0,59200,0.0,1.0
2008-03-17,3.18,3.33,3.16,3.21,286500,15.9,16.65,15.8,16.05,57300,0.0,1.0
2008-03-18,3.39,3.39,3.19,3.21,280000,16.95,16.95,15.95,16.05,56000,0.0,1.0
2008-03-19,3.16,3.45,3.15,3.39,272500,15.8,17.25,15.75,16.95,54500,0.0,1.0
2008-03-20,3.22,3.3,3.15,3.15,259000,16.1,16.5,15.75,15.75,51800,0.0,1.0
2008-03-24,3.55,3.6,3.2,3.2,353500,17.75,18.0,16.0,16.0,70700,0.0,1.0
2008-03-25,3.79,3.98,3.5,3.6,412000,18.95,19.9,17.5,18.0,82400,0.0,1.0
2008-03-26,3.89,3.97,3.8,3.8,210000,19.45,19.85,19.0,19.0,42000,0.0,1.0
2008-03-27,4.44,4.5,3.89,3.89,1067500,22.2,22.5,19.45,19.45,213500,0.0,1.0
2008-03-28,3.99,4.7,3.86,4.5,1350500,19.95,23.5,19.3,22.5,270100,0.0,1.0
2008-03-31,3.77,4.06,3.72,3.99,265000,18.85,20.3,18.6,19.95,53000,0.0,1.0
2008-04-01,3.8,3.95,3.79,3.91,270000,19.0,19.75,18.95,19.55,54000,0.0,1.0
2008-04-02,3.77,3.92,3.65,3.76,364000,18.85,19.6,18.25,18.8,72800,0.0,1.0
2008-04-03,4.16,4.16,3.76,3.84,467000,20.8,20.8,18.8,19.2,93400,0.0,1.0
2008-04-04,4.07,4.4,3.999,4.2,434500,20.35,22.0,19.995,21.0,86900,0.0,1.0
2008-04-07,4.11,4.23,3.97,4.1,306500,20.55,21.15,19.85,20.5,61300,0.0,1.0
2008-04-08,4.0,4.0501,3.9,4.05,150000,20.0,20.2505,19.5,20.25,30000,0.0,1.0
2008-04-09,3.86,4.0,3.85,4.0,119500,19.3,20.0,19.25,20.0,23900,0.0,1.0
2008-04-10,4.02,4.15,3.87,3.9,149500,20.1,20.75,19.35,19.5,29900,0.0,1.0
2008-04-11,3.93,4.05,3.86,3.94,177500,19.65,20.25,19.3,19.7,35500,0.0,1.0
2008-04-14,3.82,3.96,3.81,3.88,95500,19.1,19.8,19.05,19.4,19100,0.0,1.0
2008-04-15,3.92,3.92,3.75,3.86,174000,19.6,19.6,18.75,19.3,34800,0.0,1.0
2008-04-16,4.02,4.1,3.92,3.93,172000,20.1,20.5,19.6,19.65,34400,0.0,1.0
2008-04-17,3.94,4.03,3.82,3.98,89500,19.7,20.15,19.1,19.9,17900,0.0,1.0
2008-04-18,3.96,4.04,3.86,4.0,117500,19.8,20.2,19.3,20.0,23500,0.0,1.0
2008-04-21,3.95,4.01,3.83,3.98,119500,19.75,20.05,19.15,19.9,23900,0.0,1.0
2008-04-22,3.83,3.92,3.77,3.89,180500,19.15,19.6,18.85,19.45,36100,0.0,1.0
2008-04-23,3.84,3.89,3.77,3.81,165500,19.2,19.45,18.85,19.05,33100,0.0,1.0
2008-04-24,3.95,3.96,3.8,3.85,201500,19.75,19.8,19.0,19.25,40300,0.0,1.0
2008-04-25,3.81,4.0,3.76,4.0,206500,19.05,20.0,18.8,20.0,41300,0.0,1.0
2008-04-28,3.6,3.93,3.52,3.86,717000,18.0,19.65,17.6,19.3,143400,0.0,1.0
2008-04-29,3.69,3.72,3.56,3.57,193000,18.45,18.6,17.8,17.85,38600,0.0,1.0
2008-04-30,3.72,3.8,3.7,3.7,174500,18.6,19.0,18.5,18.5,34900,0.0,1.0
2008-05-01,3.7,3.79,3.69,3.79,109500,18.5,18.95,18.45,18.95,21900,0.0,1.0
2008-05-02,3.83,3.83,3.6,3.71,160500,19.15,19.15,18.0,18.55,32100,0.0,1.0
2008-05-05,3.77,3.8,3.75,3.8,102500,18.85,19.0,18.75,19.0,20500,0.0,1.0
2008-05-06,3.76,3.87,3.71,3.71,236500,18.8,19.35,18.55,18.55,47300,0.0,1.0
2008-05-07,3.82,3.8501,3.74,3.74,166000,19.1,19.2505,18.7,18.7,33200,0.0,1.0
2008-05-08,3.74,3.84,3.7,3.8,98500,18.7,19.2,18.5,19.0,19700,0.0,1.0
2008-05-09,3.7201,3.77,3.69,3.7,109500,18.6005,18.85,18.45,18.5,21900,0.0,1.0
2008-05-12,3.65,3.81,3.65,3.77,211500,18.25,19.05,18.25,18.85,42300,0.0,1.0
2008-05-13,3.65,3.8,3.65,3.75,169500,18.25,19.0,18.25,18.75,33900,0.0,1.0
2008-05-14,3.9,4.04,3.66,3.66,512000,19.5,20.2,18.3,18.3,102400,0.0,1.0
2008-05-15,4.2,4.25,3.81,3.91,582000,21.0,21.25,19.05,19.55,116400,0.0,1.0
2008-05-16,4.479,4.49,4.22,4.41,640000,22.395,22.45,21.1,22.05,128000,0.0,1.0
2008-05-19,4.52,4.77,4.52,4.63,1083500,22.6,23.85,22.6,23.15,216700,0.0,1.0
2008-05-20,4.25,4.5,4.22,4.48,351000,21.25,22.5,21.1,22.4,70200,0.0,1.0
2008-05-21,4.23,4.5,4.15,4.24,409000,21.15,22.5,20.75,21.2,81800,0.0,1.0
2008-05-22,4.01,4.28,3.97,4.28,328500,20.05,21.4,19.85,21.4,65700,0.0,1.0
2008-05-23,4.0,4.09,3.92,4.07,186000,20.0,20.45,19.6,20.35,37200,0.0,1.0
2008-05-27,4.33,4.4299,3.95,4.03,593500,21.65,22.1495,19.75,20.15,118700,0.0,1.0
2008-05-28,4.31,4.48,4.1,4.48,246500,21.55,22.4,20.5,22.4,49300,0.0,1.0
2008-05-29,4.19,4.34,4.1,4.31,305000,20.95,21.7,20.5,21.55,61000,0.0,1.0
2008-05-30,4.13,4.23,4.13,4.2,175000,20.65,21.15,20.65,21.0,35000,0.0,1.0
2008-06-02,4.18,4.26,4.11,4.18,352500,20.9,21.3,20.55,20.9,70500,0.0,1.0
2008-06-03,4.23,4.33,4.17,4.33,345000,21.15,21.65,20.85,21.65,69000,0.0,1.0
2008-06-04,4.21,4.24,4.16,4.2,213500,21.05,21.2,20.8,21.0,42700,0.0,1.0
2008-06-05,4.77,5.07,4.22,4.24,3340000,23.85,25.35,21.1,21.2,668000,0.0,1.0
2008-06-06,4.88,5.09,4.66,5.02,1862500,24.4,25.45,23.3,25.1,372500,0.0,1.0
2008-06-09,5.0,5.33,5.0,5.2,1378500,25.0,26.65,25.0,26.0,275700,0.0,1.0
2008-06-10,4.95,5.01,4.755,5.0,596500,24.75,25.05,23.775,25.0,119300,0.0,1.0
2008-06-11,5.09,5.25,4.81,5.0,802500,25.45,26.25,24.05,25.0,160500,0.0,1.0
2008-06-12,5.04,5.12,4.95,5.12,1032000,25.2,25.6,24.75,25.6,206400,0.0,1.0
2008-06-13,5.05,5.1,4.95,5.06,548000,25.25,25.5,24.75,25.3,109600,0.0,1.0
2008-06-16,5.25,5.25,5.03,5.22,1037500,26.25,26.25,25.15,26.1,207500,0.0,1.0
2008-06-17,5.25,5.48,5.2,5.25,1148000,26.25,27.4,26.0,26.25,229600,0.0,1.0
2008-06-18,5.08,5.24,5.05,5.24,637500,25.4,26.2,25.25,26.2,127500,0.0,1.0
2008-06-19,4.9,5.14,4.86,5.1,715500,24.5,25.7,24.3,25.5,143100,0.0,1.0
2008-06-20,4.8,4.8744,4.75,4.82,413000,24.0,24.372,23.75,24.1,82600,0.0,1.0
2008-06-23,4.82,4.9,4.77,4.78,427500,24.1,24.5,23.85,23.9,85500,0.0,1.0
2008-06-24,4.57,4.84,4.57,4.84,605000,22.85,24.2,22.85,24.2,121000,0.0,1.0
2008-06-25,4.6,4.7,4.48,4.54,427500,23.0,23.5,22.4,22.7,85500,0.0,1.0
2008-06-26,4.92,4.96,4.54,4.57,704000,24.6,24.8,22.7,22.85,140800,0.0,1.0
2008-06-27,4.98,5.05,4.62,4.89,4368500,24.9,25.25,23.1,24.45,873700,0.0,1.0
2008-06-30,4.71,5.04,4.65,5.0,379000,23.55,25.2,23.25,25.0,75800,0.0,1.0
2008-07-01,4.51,4.676,4.36,4.65,744500,22.55,23.38,21.8,23.25,148900,0.0,1.0
2008-07-02,4.08,4.52,4.08,4.46,514500,20.4,22.6,20.4,22.3,102900,0.0,1.0
2008-07-03,3.91,4.146,3.88,4.1,579500,19.55,20.73,19.4,20.5,115900,0.0,1.0
2008-07-07,3.97,4.25,3.97,4.0,668000,19.85,21.25,19.85,20.0,133600,0.0,1.0
2008-07-08,4.08,4.1,3.85,4.06,417000,20.4,20.5,19.25,20.3,83400,0.0,1.0
2008-07-09,3.98,4.19,3.98,4.13,290000,19.9,20.95,19.9,20.65,58000,0.0,1.0
2008-07-10,4.04,4.05,3.91,3.98,167500,20.2,20.25,19.55,19.9,33500,0.0,1.0
2008-07-11,3.95,4.08,3.88,3.91,206500,19.75,20.4,19.4,19.55,41300,0.0,1.0
2008-07-14,3.89,3.95,3.88,3.91,142500,19.45,19.75,19.4,19.55,28500,0.0,1.0
2008-07-15,3.91,4.0,3.82,4.0,242500,19.55,20.0,19.1,20.0,48500,0.0,1.0
2008-07-16,4.25,4.28,3.91,3.98,257000,21.25,21.4,19.55,19.9,51400,0.0,1.0
2008-07-17,4.42,4.45,4.3,4.36,418500,22.1,22.25,21.5,21.8,83700,0.0,1.0
2008-07-18,4.49,4.54,4.38,4.5,249000,22.45,22.7,21.9,22.5,49800,0.0,1.0
2008-07-21,4.69,4.69,4.49,4.49,245500,23.45,23.45,22.45,22.45,49100,0.0,1.0
2008-07-22,4.95,4.95,4.6,4.7,328500,24.75,24.75,23.0,23.5,65700,0.0,1.0
2008-07-23,4.93,4.95,4.8,4.95,457000,24.65,24.75,24.0,24.75,91400,0.0,1.0
2008-07-24,4.89,4.94,4.79,4.93,307000,24.45,24.7,23.95,24.65,61400,0.0,1.0
2008-07-25,4.83,4.95,4.725,4.84,192000,24.15,24.75,23.625,24.2,38400,0.0,1.0
2008-07-28,4.6,4.9299,4.5,4.91,280500,23.0,24.6495,22.5,24.55,56100,0.0,1.0
2008-07-29,5.1,5.25,4.51,4.6,989500,25.5,26.25,22.55,23.0,197900,0.0,1.0
2008-07-30,4.98,5.23,4.81,5.18,344000,24.9,26.15,24.05,25.9,68800,0.0,1.0
2008-07-31,4.87,4.98,4.81,4.9,115500,24.35,24.9,24.05,24.5,23100,0.0,1.0
2008-08-01,4.66,4.9,4.6,4.89,176500,23.3,24.5,23.0,24.45,35300,0.0,1.0
2008-08-04,4.62,4.76,4.6,4.73,247000,23.1,23.8,23.0,23.65,49400,0.0,1.0
2008-08-05,4.67,4.78,4.5,4.62,164500,23.35,23.9,22.5,23.1,32900,0.0,1.0
2008-08-06,4.56,4.65,4.53,4.65,159500,22.8,23.25,22.65,23.25,31900,0.0,1.0
2008-08-07,4.59,4.64,4.5,4.5,122500,22.95,23.2,22.5,22.5,24500,0.0,1.0
2008-08-08,4.44,4.62,4.4,4.62,284000,22.2,23.1,22.0,23.1,56800,0.0,1.0
2008-08-11,4.66,4.75,4.52,4.59,490000,23.3,23.75,22.6,22.95,98000,0.0,1.0
2008-08-12,4.67,4.75,4.562,4.73,215000,23.35,23.75,22.81,23.65,43000,0.0,1.0
2008-08-13,4.61,4.7,4.53,4.67,382500,23.05,23.5,22.65,23.35,76500,0.0,1.0
2008-08-14,4.75,4.9,4.51,4.54,491000,23.75,24.5,22.55,22.7,98200,0.0,1.0
2008-08-15,4.79,4.95,4.75,4.84,443000,23.95,24.75,23.75,24.2,88600,0.0,1.0
2008-08-18,4.7,4.9,4.7,4.83,208500,23.5,24.5,23.5,24.15,41700,0.0,1.0
2008-08-19,4.41,4.64,4.22,4.64,636500,22.05,23.2,21.1,23.2,127300,0.0,1.0
2008-08-20,4.59,4.63,4.46,4.58,288000,22.95,23.15,22.3,22.9,57600,0.0,1.0
2008-08-21,4.56,4.642,4.47,4.51,216500,22.8,23.21,22.35,22.55,43300,0.0,1.0
2008-08-22,4.04,4.7,3.95,4.56,1503000,20.2,23.5,19.75,22.8,300600,0.0,1.0
2008-08-25,4.18,4.21,4.0,4.0,481500,20.9,21.05,20.0,20.0,96300,0.0,1.0
2008-08-26,4.05,4.24,4.01,4.19,318000,20.25,21.2,20.05,20.95,63600,0.0,1.0
2008-08-27,4.03,4.1401,4.02,4.14,272000,20.15,20.7005,20.1,20.7,54400,0.0,1.0
2008-08-28,4.09,4.11,4.04,4.05,389500,20.45,20.55,20.2,20.25,77900,0.0,1.0
2008-08-29,4.06,4.15,4.03,4.09,181000,20.3,20.75,20.15,20.45,36200,0.0,1.0
2008-09-02,3.93,4.16,3.91,4.13,434500,19.65,20.8,19.55,20.65,86900,0.0,1.0
2008-09-03,3.95,4.0,3.93,3.96,229000,19.75,20.0,19.65,19.8,45800,0.0,1.0
2008-09-04,4.05,4.39,4.0,4.36,1443500,20.25,21.95,20.0,21.8,288700,0.0,1.0
2008-09-05,4.0,4.06,3.95,4.05,450000,20.0,20.3,19.75,20.25,90000,0.0,1.0
2008-09-08,4.03,4.16,4.0,4.0,776000,20.15,20.8,20.0,20.0,155200,0.0,1.0
2008-09-09,3.73,4.07,3.69,4.03,759500,18.65,20.35,18.45,20.15,151900,0.0,1.0
2008-09-10,3.77,3.84,3.63,3.66,321500,18.85,19.2,18.15,18.3,64300,0.0,1.0
2008-09-11,3.95,3.97,3.65,3.74,484500,19.75,19.85,18.25,18.7,96900,0.0,1.0
2008-09-12,3.82,3.95,3.8,3.86,180000,19.1,19.75,19.0,19.3,36000,0.0,1.0
2008-09-15,3.5,3.75,3.5,3.71,327500,17.5,18.75,17.5,18.55,65500,0.0,1.0
2008-09-16,3.92,3.92,3.35,3.39,391000,19.6,19.6,16.75,16.95,78200,0.0,1.0
2008-09-17,3.56,3.92,3.48,3.92,445500,17.8,19.6,17.4,19.6,89100,0.0,1.0
2008-09-18,3.73,3.84,3.41,3.43,680000,18.65,19.2,17.05,17.15,136000,0.0,1.0
2008-09-19,3.81,3.85,3.36,3.36,619500,19.05,19.25,16.8,16.8,123900,0.0,1.0
2008-09-22,3.65,3.79,3.62,3.71,227500,18.25,18.95,18.1,18.55,45500,0.0,1.0
2008-09-23,3.65,3.72,3.6,3.6,194500,18.25,18.6,18.0,18.0,38900,0.0,1.0
2008-09-24,3.51,3.7,3.5,3.6,199000,17.55,18.5,17.5,18.0,39800,0.0,1.0
2008-09-25,3.53,3.65,3.5,3.54,233500,17.65,18.25,17.5,17.7,46700,0.0,1.0
2008-09-26,3.64,3.7,3.51,3.55,440500,18.2,18.5,17.55,17.75,88100,0.0,1.0
2008-09-29,3.9,3.9,3.36,3.59,787500,19.5,19.5,16.8,17.95,157500,0.0,1.0
2008-09-30,3.6,3.85,3.34,3.66,400000,18.0,19.25,16.7,18.3,80000,0.0,1.0
2008-10-01,3.7,3.73,3.6201,3.64,182500,18.5,18.65,18.1005,18.2,36500,0.0,1.0
2008-10-02,3.53,3.65,3.5,3.65,309000,17.65,18.25,17.5,18.25,61800,0.0,1.0
2008-10-03,3.45,3.59,3.44,3.52,197500,17.25,17.95,17.2,17.6,39500,0.0,1.0
2008-10-06,3.21,3.4,3.02,3.27,635000,16.05,17.0,15.1,16.35,127000,0.0,1.0
2008-10-07,3.25,3.2999,2.771,3.26,611000,16.25,16.4995,13.855,16.3,122200,0.0,1.0
2008-10-08,2.69,3.05,2.57,3.04,625500,13.45,15.25,12.85,15.2,125100,0.0,1.0
2008-10-09,2.39,2.81,2.3,2.7,399500,11.95,14.05,11.5,13.5,79900,0.0,1.0
2008-10-10,2.6,2.6,2.0,2.31,757000,13.0,13.0,10.0,11.55,151400,0.0,1.0
2008-10-13,3.22,3.22,2.7,2.72,148500,16.1,16.1,13.5,13.6,29700,0.0,1.0
2008-10-14,2.91,3.29,2.9,3.29,252500,14.55,16.45,14.5,16.45,50500,0.0,1.0
2008-10-15,2.68,2.99,2.61,2.95,231000,13.4,14.95,13.05,14.75,46200,0.0,1.0
2008-10-16,2.7,2.7,2.46,2.58,226500,13.5,13.5,12.3,12.9,45300,0.0,1.0
2008-10-17,2.65,3.0,2.37,2.61,361500,13.25,15.0,11.85,13.05,72300,0.0,1.0
2008-10-20,2.93,2.95,2.66,2.66,218500,14.65,14.75,13.3,13.3,43700,0.0,1.0
2008-10-21,2.8,2.88,2.69,2.88,209500,14.0,14.4,13.45,14.4,41900,0.0,1.0
2008-10-22,2.51,2.76,2.45,2.71,379500,12.55,13.8,12.25,13.55,75900,0.0,1.0
2008-10-23,2.4,2.5,2.31,2.5,144000,12.0,12.5,11.55,12.5,28800,0.0,1.0
2008-10-24,1.89,2.23,1.88,2.22,818000,9.45,11.15,9.4,11.1,163600,0.0,1.0
2008-10-27,1.91,2.08,1.81,1.86,254000,9.55,10.4,9.05,9.3,50800,0.0,1.0
2008-10-28,2.06,2.07,1.89,1.95,243000,10.3,10.35,9.45,9.75,48600,0.0,1.0
2008-10-29,2.13,2.15,2.03,2.09,259000,10.65,10.75,10.15,10.45,51800,0.0,1.0
2008-10-30,2.3,2.3,2.14,2.2,196500,11.5,11.5,10.7,11.0,39300,0.0,1.0
2008-10-31,2.58,2.58,2.26,2.28,335500,12.9,12.9,11.3,11.4,67100,0.0,1.0
2008-11-03,2.8,2.91,2.5899,2.63,293000,14.0,14.55,12.9495,13.15,58600,0.0,1.0
2008-11-04,2.91,2.93,2.75,2.79,328000,14.55,14.65,13.75,13.95,65600,0.0,1.0
2008-11-05,2.61,2.92,2.6,2.9,166000,13.05,14.6,13.0,14.5,33200,0.0,1.0
2008-11-06,2.28,2.58,2.28,2.58,199500,11.4,12.9,11.4,12.9,39900,0.0,1.0
2008-11-07,2.27,2.5,2.23,2.3,219500,11.35,12.5,11.15,11.5,43900,0.0,1.0
2008-11-10,2.18,2.44,2.07,2.39,169000,10.9,12.2,10.35,11.95,33800,0.0,1.0
2008-11-11,2.1,2.17,2.02,2.09,153500,10.5,10.85,10.1,10.45,30700,0.0,1.0
2008-11-12,2.02,2.16,2.02,2.05,109000,10.1,10.8,10.1,10.25,21800,0.0,1.0
2008-11-13,2.19,2.19,1.9,2.0,284000,10.95,10.95,9.5,10.0,56800,0.0,1.0
2008-11-14,1.99,2.15,1.99,2.08,170500,9.95,10.75,9.95,10.4,34100,0.0,1.0
2008-11-17,2.01,2.04,1.94,1.99,75000,10.05,10.2,9.7,9.95,15000,0.0,1.0
2008-11-18,2.06,2.06,2.01,2.02,135000,10.3,10.3,10.05,10.1,27000,0.0,1.0
2008-11-19,1.9,2.1099,1.9,2.06,172500,9.5,10.5495,9.5,10.3,34500,0.0,1.0
2008-11-20,1.83,2.01,1.82,1.89,296000,9.15,10.05,9.1,9.45,59200,0.0,1.0
2008-11-21,1.9,1.96,1.71,1.85,254000,9.5,9.8,8.55,9.25,50800,0.0,1.0
2008-11-24,2.05,2.08,1.88,1.88,209500,10.25,10.4,9.4,9.4,41900,0.0,1.0
2008-11-25,2.57,2.59,2.03,2.07,299000,12.85,12.95,10.15,10.35,59800,0.0,1.0
2008-11-26,2.52,2.52,2.23,2.48,179500,12.6,12.6,11.15,12.4,35900,0.0,1.0
2008-11-28,2.48,2.5,2.34,2.48,47000,12.4,12.5,11.7,12.4,9400,0.0,1.0
2008-12-01,2.0,2.35,2.0,2.35,159500,10.0,11.75,10.0,11.75,31900,0.0,1.0
2008-12-02,2.24,2.24,2.0,2.02,128000,11.2,11.2,10.0,10.1,25600,0.0,1.0
2008-12-03,2.24,2.53,2.13,2.32,295000,11.2,12.65,10.65,11.6,59000,0.0,1.0
2008-12-04,2.19,2.34,2.17,2.22,127500,10.95,11.7,10.85,11.1,25500,0.0,1.0
2008-12-05,2.39,2.4,2.1,2.17,99000,11.95,12.0,10.5,10.85,19800,0.0,1.0
2008-12-08,2.46,2.46,2.31,2.42,339000,12.3,12.3,11.55,12.1,67800,0.0,1.0
2008-12-09,2.05,2.45,2.01,2.45,261000,10.25,12.25,10.05,12.25,52200,0.0,1.0
2008-12-10,2.22,2.24,2.1,2.17,153000,11.1,11.2,10.5,10.85,30600,0.0,1.0
2008-12-11,2.24,2.35,2.12,2.21,264000,11.2,11.75,10.6,11.05,52800,0.0,1.0
2008-12-12,2.29,2.29,2.1,2.16,146000,11.45,11.45,10.5,10.8,29200,0.0,1.0
2008-12-15,2.12,2.3,2.11,2.29,120500,10.6,11.5,10.55,11.45,24100,0.0,1.0
2008-12-16,2.39,2.39,2.12,2.13,163500,11.95,11.95,10.6,10.65,32700,0.0,1.0
2008-12-17,2.17,2.38,2.14,2.38,299500,10.85,11.9,10.7,11.9,59900,0.0,1.0
2008-12-18,2.18,2.27,2.11,2.18,137000,10.9,11.35,10.55,10.9,27400,0.0,1.0
2008-12-19,2.27,2.37,2.11,2.3499,302500,11.35,11.85,10.55,11.7495,60500,0.0,1.0
2008-12-22,2.26,2.28,2.1,2.27,158500,11.3,11.4,10.5,11.35,31700,0.0,1.0
2008-12-23,2.16,2.27,2.11,2.27,98500,10.8,11.35,10.55,11.35,19700,0.0,1.0
2008-12-24,2.18,2.19,2.09,2.13,62500,10.9,10.95,10.45,10.65,12500,0.0,1.0
2008-12-26,2.17,2.2,2.11,2.17,62500,10.85,11.0,10.55,10.85,12500,0.0,1.0
2008-12-29,1.82,2.23,1.75,2.23,1093000,9.1,11.15,8.75,11.15,218600,0.0,1.0
2008-12-30,1.21,1.86,1.2,1.85,5757500,6.05,9.3,6.0,9.25,1151500,0.0,1.0
2008-12-31,1.62,1.76,1.38,1.39,2188500,8.1,8.8,6.9,6.95,437700,0.0,1.0
2009-01-02,1.8,1.82,1.6,1.75,667500,9.0,9.1,8.0,8.75,133500,0.0,1.0
2009-01-05,1.76,1.8301,1.71,1.8,696000,8.8,9.1505,8.55,9.0,139200,0.0,1.0
2009-01-06,1.81,1.85,1.77,1.78,336000,9.05,9.25,8.85,8.9,67200,0.0,1.0
2009-01-07,1.73,1.8,1.7,1.8,392500,8.65,9.0,8.5,9.0,78500,0.0,1.0
2009-01-08,1.82,1.84,1.72,1.75,339000,9.1,9.2,8.6,8.75,67800,0.0,1.0
2009-01-09,1.72,1.84,1.7,1.84,217500,8.6,9.2,8.5,9.2,43500,0.0,1.0
2009-01-12,1.6,1.74,1.6,1.71,243000,8.0,8.7,8.0,8.55,48600,0.0,1.0
2009-01-13,1.67,1.71,1.6,1.6,269000,8.35,8.55,8.0,8.0,53800,0.0,1.0
2009-01-14,1.67,1.69,1.63,1.68,205000,8.35,8.45,8.15,8.4,41000,0.0,1.0
2009-01-15,1.68,1.69,1.56,1.67,113500,8.4,8.45,7.8,8.35,22700,0.0,1.0
2009-01-16,1.66,1.75,1.58,1.69,178500,8.3,8.75,7.9,8.45,35700,0.0,1.0
2009-01-20,1.57,1.74,1.57,1.7,188500,7.85,8.7,7.85,8.5,37700,0.0,1.0
2009-01-21,1.61,1.61,1.52,1.55,207500,8.05,8.05,7.6,7.75,41500,0.0,1.0
2009-01-22,1.66,1.72,1.59,1.6,188000,8.3,8.6,7.95,8.0,37600,0.0,1.0
2009-01-23,1.61,1.67,1.6,1.61,89500,8.05,8.35,8.0,8.05,17900,0.0,1.0
2009-01-26,1.54,1.61,1.5,1.61,239000,7.7,8.05,7.5,8.05,47800,0.0,1.0
2009-01-27,1.52,1.56,1.5,1.54,119500,7.6,7.8,7.5,7.7,23900,0.0,1.0
2009-01-28,1.52,1.554,1.51,1.54,140000,7.6,7.77,7.55,7.7,28000,0.0,1.0
2009-01-29,1.46,1.54,1.46,1.53,85500,7.3,7.7,7.3,7.65,17100,0.0,1.0
2009-01-30,1.43,1.5,1.4,1.45,132500,7.15,7.5,7.0,7.25,26500,0.0,1.0
2009-02-02,1.44,1.44,1.43,1.43,79000,7.2,7.2,7.15,7.15,15800,0.0,1.0
2009-02-03,1.48,1.52,1.43,1.45,99000,7.4,7.6,7.15,7.25,19800,0.0,1.0
2009-02-04,1.4,1.47,1.4,1.44,99500,7.0,7.35,7.0,7.2,19900,0.0,1.0
2009-02-05,1.36,1.418,1.31,1.4,91000,6.8,7.09,6.55,7.0,18200,0.0,1.0
2009-02-06,1.45,1.45,1.37,1.37,198000,7.25,7.25,6.85,6.85,39600,0.0,1.0
2009-02-09,1.5,1.5,1.45,1.49,105500,7.5,7.5,7.25,7.45,21100,0.0,1.0
2009-02-10,1.43,1.54,1.43,1.51,78500,7.15,7.7,7.15,7.55,15700,0.0,1.0
2009-02-11,1.39,1.45,1.36,1.44,118500,6.95,7.25,6.8,7.2,23700,0.0,1.0
2009-02-12,1.44,1.45,1.39,1.39,68000,7.2,7.25,6.95,6.95,13600,0.0,1.0
2009-02-13,1.49,1.51,1.44,1.45,47500,7.45,7.55,7.2,7.25,9500,0.0,1.0
2009-02-17,1.4,1.46,1.4,1.43,160500,7.0,7.3,7.0,7.15,32100,0.0,1.0
2009-02-18,1.44,1.46,1.4,1.4,177500,7.2,7.3,7.0,7.0,35500,0.0,1.0
2009-02-19,1.49,1.53,1.46,1.46,120500,7.45,7.65,7.3,7.3,24100,0.0,1.0
2009-02-20,1.41,1.46,1.4,1.46,137000,7.05,7.3,7.0,7.3,27400,0.0,1.0
2009-02-23,1.34,1.51,1.34,1.43,119000,6.7,7.55,6.7,7.15,23800,0.0,1.0
2009-02-24,1.4,1.4,1.35,1.36,135000,7.0,7.0,6.75,6.8,27000,0.0,1.0
2009-02-25,1.32,1.39,1.32,1.36,111500,6.6,6.95,6.6,6.8,22300,0.0,1.0
2009-02-26,1.41,1.44,1.38,1.43,129000,7.05,7.2,6.9,7.15,25800,0.0,1.0
2009-02-27,1.4,1.45,1.4,1.45,114500,7.0,7.25,7.0,7.25,22900,0.0,1.0
2009-03-02,1.28,1.4197,1.28,1.4,186500,6.4,7.0985,6.4,7.0,37300,0.0,1.0
2009-03-03,1.18,1.33,1.16,1.25,244000,5.9,6.65,5.8,6.25,48800,0.0,1.0
2009-03-04,1.19,1.27,1.17,1.2,243500,5.95,6.35,5.85,6.0,48700,0.0,1.0
2009-03-05,1.0,1.18,1.0,1.15,246000,5.0,5.9,5.0,5.75,49200,0.0,1.0
2009-03-06,0.94,1.02,0.92,1.02,182500,4.7,5.1,4.6,5.1,36500,0.0,1.0
2009-03-09,0.89,0.94,0.86,0.92,283000,4.45,4.7,4.3,4.6,56600,0.0,1.0
2009-03-10,1.06,1.07,0.9,0.91,235000,5.3,5.35,4.5,4.55,47000,0.0,1.0
2009-03-11,1.04,1.09,1.0,1.03,114000,5.2,5.45,5.0,5.15,22800,0.0,1.0
2009-03-12,1.1,1.1,1.04,1.06,130000,5.5,5.5,5.2,5.3,26000,0.0,1.0
2009-03-13,1.17,1.25,1.1,1.1,117500,5.85,6.25,5.5,5.5,23500,0.0,1.0
2009-03-16,1.21,1.28,1.18,1.19,141000,6.05,6.4,5.9,5.95,28200,0.0,1.0
2009-03-17,1.23,1.23,1.19,1.22,98000,6.15,6.15,5.95,6.1,19600,0.0,1.0
2009-03-18,1.45,1.45,1.25,1.33,209000,7.25,7.25,6.25,6.65,41800,0.0,1.0
2009-03-19,1.36,1.55,1.32,1.52,177500,6.8,7.75,6.6,7.6,35500,0.0,1.0
2009-03-20,1.5,1.5,1.3,1.37,373000,7.5,7.5,6.5,6.85,74600,0.0,1.0
2009-03-23,1.66,1.66,1.46,1.5,318500,8.3,8.3,7.3,7.5,63700,0.0,1.0
2009-03-24,1.62,1.66,1.57,1.63,160500,8.1,8.3,7.85,8.15,32100,0.0,1.0
2009-03-25,1.71,1.71,1.59,1.62,233000,8.55,8.55,7.95,8.1,46600,0.0,1.0
2009-03-26,1.82,1.82,1.69,1.7,296500,9.1,9.1,8.45,8.5,59300,0.0,1.0
2009-03-27,1.76,1.88,1.75,1.84,401500,8.8,9.4,8.75,9.2,80300,0.0,1.0
2009-03-30,1.61,1.72,1.53,1.71,599000,8.05,8.6,7.65,8.55,119800,0.0,1.0
2009-03-31,1.71,1.75,1.62,1.63,173500,8.55,8.75,8.1,8.15,34700,0.0,1.0
2009-04-01,1.74,1.75,1.5,1.53,130000,8.7,8.75,7.5,7.65,26000,0.0,1.0
2009-04-02,1.7,1.84,1.68,1.74,201500,8.5,9.2,8.4,8.7,40300,0.0,1.0
2009-04-03,1.7,1.75,1.62,1.74,138500,8.5,8.75,8.1,8.7,27700,0.0,1.0
2009-04-06,1.72,1.74,1.64,1.68,86000,8.6,8.7,8.2,8.4,17200,0.0,1.0
2009-04-07,1.61,1.75,1.61,1.75,97500,8.05,8.75,8.05,8.75,19500,0.0,1.0
2009-04-08,1.62,1.69,1.58,1.635,54000,8.1,8.45,7.9,8.175,10800,0.0,1.0
2009-04-09,1.7,1.71,1.6,1.62,222500,8.5,8.55,8.0,8.1,44500,0.0,1.0
2009-04-13,1.7,1.72,1.58,1.72,213500,8.5,8.6,7.9,8.6,42700,0.0,1.0
2009-04-14,1.6,1.72,1.6,1.72,191000,8.0,8.6,8.0,8.6,38200,0.0,1.0
2009-04-15,1.81,1.85,1.6,1.64,407500,9.05,9.25,8.0,8.2,81500,0.0,1.0
2009-04-16,2.11,2.11,1.85,1.86,894000,10.55,10.55,9.25,9.3,178800,0.0,1.0
2009-04-17,2.33,2.4,2.16,2.22,849000,11.65,12.0,10.8,11.1,169800,0.0,1.0
2009-04-20,2.05,2.45,2.01,2.4,510000,10.25,12.25,10.05,12.0,102000,0.0,1.0
2009-04-21,2.24,2.24,1.92,2.03,382000,11.2,11.2,9.6,10.15,76400,0.0,1.0
2009-04-22,2.21,2.31,2.17,2.24,249500,11.05,11.55,10.85,11.2,49900,0.0,1.0
2009-04-23,2.1,2.3,2.0899,2.22,164000,10.5,11.5,10.4495,11.1,32800,0.0,1.0
2009-04-24,2.14,2.22,2.1,2.12,266000,10.7,11.1,10.5,10.6,53200,0.0,1.0
2009-04-27,2.06,2.14,2.01,2.14,176500,10.3,10.7,10.05,10.7,35300,0.0,1.0
2009-04-28,2.26,2.26,2.01,2.04,243000,11.3,11.3,10.05,10.2,48600,0.0,1.0
2009-04-29,2.17,2.18,1.95,2.0,652000,10.85,10.9,9.75,10.0,130400,0.0,1.0
2009-04-30,2.13,2.26,2.1,2.2,182500,10.65,11.3,10.5,11.0,36500,0.0,1.0
2009-05-01,2.05,2.19,2.04,2.13,180500,10.25,10.95,10.2,10.65,36100,0.0,1.0
2009-05-04,2.34,2.4,2.08,2.1,760500,11.7,12.0,10.4,10.5,152100,0.0,1.0
2009-05-05,2.35,2.42,2.3,2.35,446000,11.75,12.1,11.5,11.75,89200,0.0,1.0
2009-05-06,2.45,2.49,2.37,2.49,377500,12.25,12.45,11.85,12.45,75500,0.0,1.0
2009-05-07,2.37,2.6001,2.35,2.49,495500,11.85,13.0005,11.75,12.45,99100,0.0,1.0
2009-05-08,2.49,2.53,2.37,2.47,280000,12.45,12.65,11.85,12.35,56000,0.0,1.0
2009-05-11,2.38,2.45,2.35,2.4,215500,11.9,12.25,11.75,12.0,43100,0.0,1.0
2009-05-12,2.2,2.43,2.15,2.37,253000,11.0,12.15,10.75,11.85,50600,0.0,1.0
2009-05-13,1.9,2.2,1.9,2.15,565000,9.5,11.0,9.5,10.75,113000,0.0,1.0
2009-05-14,1.93,1.99,1.8,1.85,316500,9.65,9.95,9.0,9.25,63300,0.0,1.0
2009-05-15,2.06,2.15,1.99,1.99,240500,10.3,10.75,9.95,9.95,48100,0.0,1.0
2009-05-18,2.22,2.22,2.16,2.2,311500,11.1,11.1,10.8,11.0,62300,0.0,1.0
2009-05-19,2.19,2.28,2.16,2.26,180500,10.95,11.4,10.8,11.3,36100,0.0,1.0
2009-05-20,2.19,2.28,2.18,2.22,211500,10.95,11.4,10.9,11.1,42300,0.0,1.0
2009-05-21,2.07,2.16,2.05,2.16,29992,10.35,10.8,10.25,10.8,5998.4,0.0,1.0
2009-05-22,2.09,2.14,2.09,2.1,27189,10.45,10.7,10.45,10.5,5437.8,0.0,1.0
2009-05-26,2.19,2.22,2.09,2.09,198000,10.95,11.1,10.45,10.45,39600,0.0,1.0
2009-05-27,2.15,2.28,2.11,2.19,214500,10.75,11.4,10.55,10.95,42900,0.0,1.0
2009-05-28,2.18,2.2599,2.11,2.18,117000,10.9,11.2995,10.55,10.9,23400,0.0,1.0
2009-05-29,2.23,2.23,2.18,2.2,162000,11.15,11.15,10.9,11.0,32400,0.0,1.0
2009-06-01,2.46,2.5,2.23,2.27,525500,12.3,12.5,11.15,11.35,105100,0.0,1.0
2009-06-02,3.23,3.48,2.57,2.58,2105500,16.15,17.4,12.85,12.9,421100,0.0,1.0
2009-06-03,2.96,3.25,2.91,3.21,675500,14.8,16.25,14.55,16.05,135100,0.0,1.0
2009-06-04,3.27,3.3,2.95,2.95,589000,16.35,16.5,14.75,14.75,117800,0.0,1.0
2009-06-05,3.11,3.38,3.09,3.27,492000,15.55,16.9,15.45,16.35,98400,0.0,1.0
2009-06-08,3.09,3.22,3.02,3.11,323500,15.45,16.1,15.1,15.55,64700,0.0,1.0
2009-06-09,3.19,3.3,3.1,3.12,319500,15.95,16.5,15.5,15.6,63900,0.0,1.0
2009-06-10,3.64,3.64,3.2,3.25,1374500,18.2,18.2,16.0,16.25,274900,0.0,1.0
2009-06-11,3.58,3.83,3.51,3.67,907000,17.9,19.15,17.55,18.35,181400,0.0,1.0
2009-06-12,3.55,3.6184,3.45,3.61,316500,17.75,18.092,17.25,18.05,63300,0.0,1.0
2009-06-15,3.3,3.53,3.21,3.53,486500,16.5,17.65,16.05,17.65,97300,0.0,1.0
2009-06-16,3.17,3.48,3.12,3.35,359500,15.85,17.4,15.6,16.75,71900,0.0,1.0
2009-06-17,3.07,3.21,2.95,3.2,442000,15.35,16.05,14.75,16.0,88400,0.0,1.0
2009-06-18,3.19,3.24,3.03,3.07,263000,15.95,16.2,15.15,15.35,52600,0.0,1.0
2009-06-19,3.1,3.24,3.1,3.24,330500,15.5,16.2,15.5,16.2,66100,0.0,1.0
2009-06-22,2.81,3.11,2.8,3.11,408500,14.05,15.55,14.0,15.55,81700,0.0,1.0
2009-06-23,2.69,2.88,2.671,2.8,313500,13.45,14.4,13.355,14.0,62700,0.0,1.0
2009-06-24,2.89,3.09,2.71,2.73,289000,14.45,15.45,13.55,13.65,57800,0.0,1.0
2009-06-25,2.98,3.0,2.89,2.91,273500,14.9,15.0,14.45,14.55,54700,0.0,1.0
2009-06-26,3.24,3.24,2.94,3.0,1978000,16.2,16.2,14.7,15.0,395600,0.0,1.0
2009-06-29,3.04,3.25,3.03,3.25,846000,15.2,16.25,15.15,16.25,169200,0.0,1.0
2009-06-30,2.95,3.165,2.95,3.04,322500,14.75,15.825,14.75,15.2,64500,0.0,1.0
2009-07-01,3.04,3.12,2.91,2.99,272500,15.2,15.6,14.55,14.95,54500,0.0,1.0
2009-07-02,2.9,3.01,2.88,3.01,303500,14.5,15.05,14.4,15.05,60700,0.0,1.0
2009-07-06,2.78,2.88,2.75,2.87,269000,13.9,14.4,13.75,14.35,53800,0.0,1.0
2009-07-07,2.8,2.9,2.8,2.8,116000,14.0,14.5,14.0,14.0,23200,0.0,1.0
2009-07-08,2.54,2.88,2.5,2.8,455000,12.7,14.4,12.5,14.0,91000,0.0,1.0
2009-07-09,2.61,2.74,2.55,2.55,287500,13.05,13.7,12.75,12.75,57500,0.0,1.0
2009-07-10,2.76,2.76,2.62,2.65,150000,13.8,13.8,13.1,13.25,30000,0.0,1.0
2009-07-13,2.87,2.9,2.6399,2.78,193500,14.35,14.5,13.1995,13.9,38700,0.0,1.0
2009-07-14,2.84,2.9399,2.69,2.89,174000,14.2,14.6995,13.45,14.45,34800,0.0,1.0
2009-07-15,3.14,3.14,2.84,2.9,355000,15.7,15.7,14.2,14.5,71000,0.0,1.0
2009-07-16,3.14,3.15,3.04,3.1,203500,15.7,15.75,15.2,15.5,40700,0.0,1.0
2009-07-17,3.09,3.14,3.06,3.14,230500,15.45,15.7,15.3,15.7,46100,0.0,1.0
2009-07-20,3.01,3.15,2.98,3.1,337000,15.05,15.75,14.9,15.5,67400,0.0,1.0
2009-07-21,3.01,3.09,2.91,3.04,165000,15.05,15.45,14.55,15.2,33000,0.0,1.0
2009-07-22,3.21,3.24,2.93,3.0,370000,16.05,16.2,14.65,15.0,74000,0.0,1.0
2009-07-23,3.18,3.3,3.03,3.16,685000,15.9,16.5,15.15,15.8,137000,0.0,1.0
2009-07-24,3.21,3.2299,3.05,3.14,364000,16.05,16.1495,15.25,15.7,72800,0.0,1.0
2009-07-27,3.4,3.47,3.1201,3.21,560500,17.0,17.35,15.6005,16.05,112100,0.0,1.0
2009-07-28,3.31,3.38,3.2,3.35,302000,16.55,16.9,16.0,16.75,60400,0.0,1.0
2009-07-29,3.15,3.21,3.0915,3.21,142000,15.75,16.05,15.4575,16.05,28400,0.0,1.0
2009-07-30,3.27,3.309,3.21,3.2595,207500,16.35,16.545,16.05,16.2975,41500,0.0,1.0
2009-07-31,3.31,3.385,3.22,3.24,245500,16.55,16.925,16.1,16.2,49100,0.0,1.0
2009-08-03,3.43,3.45,3.29,3.35,235500,17.15,17.25,16.45,16.75,47100,0.0,1.0
2009-08-04,3.35,3.4,3.28,3.39,173000,16.75,17.0,16.4,16.95,34600,0.0,1.0
2009-08-05,3.35,3.44,3.2101,3.33,264500,16.75,17.2,16.0505,16.65,52900,0.0,1.0
2009-08-06,3.19,3.36,3.18,3.36,165500,15.95,16.8,15.9,16.8,33100,0.0,1.0
2009-08-07,3.26,3.32,3.19,3.32,185000,16.3,16.6,15.95,16.6,37000,0.0,1.0
2009-08-10,3.18,3.25,3.15,3.25,135500,15.9,16.25,15.75,16.25,27100,0.0,1.0
2009-08-11,3.04,3.19,3.02,3.15,244500,15.2,15.95,15.1,15.75,48900,0.0,1.0
2009-08-12,3.1,3.19,3.03,3.03,157000,15.5,15.95,15.15,15.15,31400,0.0,1.0
2009-08-13,3.14,3.19,3.05,3.13,117000,15.7,15.95,15.25,15.65,23400,0.0,1.0
2009-08-14,3.09,3.32,3.05,3.32,256000,15.45,16.6,15.25,16.6,51200,0.0,1.0
2009-08-17,2.89,3.05,2.88,3.02,337000,14.45,15.25,14.4,15.1,67400,0.0,1.0
2009-08-18,2.95,3.01,2.91,2.92,105000,14.75,15.05,14.55,14.6,21000,0.0,1.0
2009-08-19,3.03,3.05,2.84,2.91,192000,15.15,15.25,14.2,14.55,38400,0.0,1.0
2009-08-20,3.1,3.1,3.03,3.03,94500,15.5,15.5,15.15,15.15,18900,0.0,1.0
2009-08-21,3.09,3.23,3.05,3.17,279000,15.45,16.15,15.25,15.85,55800,0.0,1.0
2009-08-24,3.2,3.2,3.11,3.11,275500,16.0,16.0,15.55,15.55,55100,0.0,1.0
2009-08-25,3.12,3.22,3.044,3.21,122500,15.6,16.1,15.22,16.05,24500,0.0,1.0
2009-08-26,3.09,3.152,3.05,3.14,83500,15.45,15.76,15.25,15.7,16700,0.0,1.0
2009-08-27,3.08,3.11,3.0,3.05,93000,15.4,15.55,15.0,15.25,18600,0.0,1.0
2009-08-28,3.0,3.1,3.0,3.1,109500,15.0,15.5,15.0,15.5,21900,0.0,1.0
2009-08-31,2.84,2.98,2.81,2.98,228000,14.2,14.9,14.05,14.9,45600,0.0,1.0
2009-09-01,2.7,2.98,2.68,2.8,278000,13.5,14.9,13.4,14.0,55600,0.0,1.0
2009-09-02,2.78,2.9,2.65,2.65,156500,13.9,14.5,13.25,13.25,31300,0.0,1.0
2009-09-03,2.83,2.87,2.74,2.8,164000,14.15,14.35,13.7,14.0,32800,0.0,1.0
2009-09-04,2.96,2.97,2.86,2.86,236500,14.8,14.85,14.3,14.3,47300,0.0,1.0
2009-09-08,2.89,3.03,2.86,2.98,153500,14.45,15.15,14.3,14.9,30700,0.0,1.0
2009-09-09,2.96,3.02,2.85,2.86,209000,14.8,15.1,14.25,14.3,41800,0.0,1.0
2009-09-10,2.98,2.99,2.9,2.95,67500,14.9,14.95,14.5,14.75,13500,0.0,1.0
2009-09-11,2.98,3.09,2.94,2.99,204000,14.9,15.45,14.7,14.95,40800,0.0,1.0
2009-09-14,3.09,3.1,2.93,2.97,270000,15.45,15.5,14.65,14.85,54000,0.0,1.0
2009-09-15,3.12,3.2,3.01,3.07,283500,15.6,16.0,15.05,15.35,56700,0.0,1.0
2009-09-16,3.03,3.18,3.0,3.12,436000,15.15,15.9,15.0,15.6,87200,0.0,1.0
2009-09-17,3.05,3.1199,3.01,3.04,115500,15.25,15.5995,15.05,15.2,23100,0.0,1.0
2009-09-18,3.03,3.09,3.0,3.08,298500,15.15,15.45,15.0,15.4,59700,0.0,1.0
2009-09-21,3.0,3.05,2.96,2.98,118000,15.0,15.25,14.8,14.9,23600,0.0,1.0
2009-09-22,3.07,3.08,3.0,3.04,208000,15.35,15.4,15.0,15.2,41600,0.0,1.0
2009-09-23,3.98,4.08,3.1,3.1,2899000,19.9,20.4,15.5,15.5,579800,0.0,1.0
2009-09-24,3.67,3.92,3.52,3.92,2459500,18.35,19.6,17.6,19.6,491900,0.0,1.0
2009-09-25,4.12,4.32,3.54,3.65,4306500,20.6,21.6,17.7,18.25,861300,0.0,1.0
2009-09-28,4.19,4.67,4.05,4.09,3187000,20.95,23.35,20.25,20.45,637400,0.0,1.0
2009-09-29,4.63,4.65,4.0501,4.25,5331500,23.15,23.25,20.2505,21.25,1066300,0.0,1.0
2009-09-30,4.95,5.22,4.6,4.63,5001000,24.75,26.1,23.0,23.15,1000200,0.0,1.0
2009-10-01,4.32,4.88,4.29,4.88,1942500,21.6,24.4,21.45,24.4,388500,0.0,1.0
2009-10-02,4.43,4.55,3.99,4.2,1886500,22.15,22.75,19.95,21.0,377300,0.0,1.0
2009-10-05,4.53,4.68,4.45,4.48,950500,22.65,23.4,22.25,22.4,190100,0.0,1.0
2009-10-06,4.42,4.61,4.24,4.55,740000,22.1,23.05,21.2,22.75,148000,0.0,1.0
2009-10-07,4.38,4.43,4.25,4.41,510500,21.9,22.15,21.25,22.05,102100,0.0,1.0
2009-10-08,4.7,4.88,4.36,4.41,1845000,23.5,24.4,21.8,22.05,369000,0.0,1.0
2009-10-09,4.68,4.92,4.59,4.7,1105500,23.4,24.6,22.95,23.5,221100,0.0,1.0
2009-10-12,4.51,4.76,4.48,4.7,675500,22.55,23.8,22.4,23.5,135100,0.0,1.0
2009-10-13,4.4,4.53,4.28,4.52,699500,22.0,22.65,21.4,22.6,139900,0.0,1.0
2009-10-14,4.6,4.75,4.45,4.49,1071500,23.0,23.75,22.25,22.45,214300,0.0,1.0
2009-10-15,4.53,4.61,4.5,4.57,398500,22.65,23.05,22.5,22.85,79700,0.0,1.0
2009-10-16,4.38,4.63,4.32,4.51,389000,21.9,23.15,21.6,22.55,77800,0.0,1.0
2009-10-19,4.52,4.59,4.42,4.42,431500,22.6,22.95,22.1,22.1,86300,0.0,1.0
2009-10-20,4.39,4.7,4.3,4.7,425500,21.95,23.5,21.5,23.5,85100,0.0,1.0
2009-10-21,4.28,4.5,4.26,4.38,356000,21.4,22.5,21.3,21.9,71200,0.0,1.0
2009-10-22,3.88,3.9201,3.56,3.78,2649500,19.4,19.6005,17.8,18.9,529900,0.0,1.0
2009-10-23,3.79,3.95,3.75,3.91,966000,18.95,19.75,18.75,19.55,193200,0.0,1.0
2009-10-26,3.58,3.82,3.56,3.79,584500,17.9,19.1,17.8,18.95,116900,0.0,1.0
2009-10-27,3.44,3.67,3.42,3.6,588000,17.2,18.35,17.1,18.0,117600,0.0,1.0
2009-10-28,3.23,3.4897,3.18,3.44,607000,16.15,17.4485,15.9,17.2,121400,0.0,1.0
2009-10-29,3.52,3.58,3.24,3.25,1016500,17.6,17.9,16.2,16.25,203300,0.0,1.0
2009-10-30,3.29,3.52,3.23,3.47,996000,16.45,17.6,16.15,17.35,199200,0.0,1.0
2009-11-02,3.13,3.37,3.02,3.31,628500,15.65,16.85,15.1,16.55,125700,0.0,1.0
2009-11-03,3.12,3.13,3.04,3.09,387000,15.6,15.65,15.2,15.45,77400,0.0,1.0
2009-11-04,3.02,3.22,3.02,3.12,505500,15.1,16.1,15.1,15.6,101100,0.0,1.0
2009-11-05,3.1,3.13,3.03,3.07,634000,15.5,15.65,15.15,15.35,126800,0.0,1.0
2009-11-06,3.12,3.18,3.06,3.07,357000,15.6,15.9,15.3,15.35,71400,0.0,1.0
2009-11-09,3.03,3.22,3.01,3.22,635500,15.15,16.1,15.05,16.1,127100,0.0,1.0
2009-11-10,2.92,3.09,2.85,3.04,919500,14.6,15.45,14.25,15.2,183900,0.0,1.0
2009-11-11,2.9,2.97,2.85,2.97,872000,14.5,14.85,14.25,14.85,174400,0.0,1.0
2009-11-12,2.8,2.9,2.8,2.9,878500,14.0,14.5,14.0,14.5,175700,0.0,1.0
2009-11-13,2.88,2.9,2.7901,2.8,520500,14.4,14.5,13.9505,14.0,104100,0.0,1.0
2009-11-16,2.92,2.99,2.9,2.93,510000,14.6,14.95,14.5,14.65,102000,0.0,1.0
2009-11-17,2.91,2.96,2.87,2.92,315500,14.55,14.8,14.35,14.6,63100,0.0,1.0
2009-11-18,2.85,2.96,2.85,2.95,408000,14.25,14.8,14.25,14.75,81600,0.0,1.0
2009-11-19,2.72,2.87,2.66,2.85,481000,13.6,14.35,13.3,14.25,96200,0.0,1.0
2009-11-20,2.73,2.78,2.68,2.72,421500,13.65,13.9,13.4,13.6,84300,0.0,1.0
2009-11-23,2.83,2.87,2.79,2.79,763000,14.15,14.35,13.95,13.95,152600,0.0,1.0
2009-11-24,2.82,2.86,2.75,2.81,374000,14.1,14.3,13.75,14.05,74800,0.0,1.0
2009-11-25,3.13,3.35,2.85,2.85,3225000,15.65,16.75,14.25,14.25,645000,0.0,1.0
2009-11-27,2.86,3.11,2.86,2.94,1188500,14.3,15.55,14.3,14.7,237700,0.0,1.0
2009-11-30,3.03,3.03,2.85,2.96,913000,15.15,15.15,14.25,14.8,182600,0.0,1.0
2009-12-01,3.06,3.14,3.005,3.1,1195500,15.3,15.7,15.025,15.5,239100,0.0,1.0
2009-12-02,2.79,3.08,2.75,3.08,1756000,13.95,15.4,13.75,15.4,351200,0.0,1.0
2009-12-03,2.68,2.82,2.66,2.76,996000,13.4,14.1,13.3,13.8,199200,0.0,1.0
2009-12-04,2.72,2.98,2.66,2.95,563000,13.6,14.9,13.3,14.75,112600,0.0,1.0
2009-12-07,2.71,2.75,2.67,2.67,378000,13.55,13.75,13.35,13.35,75600,0.0,1.0
2009-12-08,2.6,2.76,2.58,2.75,963500,13.0,13.8,12.9,13.75,192700,0.0,1.0
2009-12-09,2.62,2.65,2.53,2.6,379500,13.1,13.25,12.65,13.0,75900,0.0,1.0
2009-12-10,2.57,2.68,2.55,2.61,395500,12.85,13.4,12.75,13.05,79100,0.0,1.0
2009-12-11,2.48,2.57,2.46,2.57,764000,12.4,12.85,12.3,12.85,152800,0.0,1.0
2009-12-14,2.44,2.48,2.41,2.48,826000,12.2,12.4,12.05,12.4,165200,0.0,1.0
2009-12-15,2.35,2.56,2.35,2.56,607500,11.75,12.8,11.75,12.8,121500,0.0,1.0
2009-12-16,2.29,2.416,2.24,2.35,973500,11.45,12.08,11.2,11.75,194700,0.0,1.0
2009-12-17,2.17,2.28,2.17,2.26,587500,10.85,11.4,10.85,11.3,117500,0.0,1.0
2009-12-18,2.46,2.56,2.19,2.2,2493000,12.3,12.8,10.95,11.0,498600,0.0,1.0
2009-12-21,2.39,2.5,2.35,2.5,831000,11.95,12.5,11.75,12.5,166200,0.0,1.0
2009-12-22,2.39,2.65,2.365,2.53,1231000,11.95,13.25,11.825,12.65,246200,0.0,1.0
2009-12-23,2.32,2.43,2.31,2.4,555500,11.6,12.15,11.55,12.0,111100,0.0,1.0
2009-12-24,2.38,2.4,2.33,2.38,228500,11.9,12.0,11.65,11.9,45700,0.0,1.0
2009-12-28,2.23,2.4,2.16,2.4,2132000,11.15,12.0,10.8,12.0,426400,0.0,1.0
2009-12-29,3.64,3.705,2.18,2.25,18748000,18.2,18.525,10.9,11.25,3749600,0.0,1.0
2009-12-30,2.77,3.1701,2.73,2.8,19321000,13.85,15.8505,13.65,14.0,3864200,0.0,1.0
2009-12-31,2.78,2.89,2.74,2.8,2969500,13.9,14.45,13.7,14.0,593900,0.0,1.0
2010-01-04,2.7,2.9,2.67,2.9,2283000,13.5,14.5,13.35,14.5,456600,0.0,1.0
2010-01-05,2.85,3.1,2.6902,2.72,5897500,14.25,15.5,13.451,13.6,1179500,0.0,1.0
2010-01-06,2.88,3.05,2.85,2.98,3167500,14.4,15.25,14.25,14.9,633500,0.0,1.0
2010-01-07,2.9,3.09,2.78,2.9,3923000,14.5,15.45,13.9,14.5,784600,0.0,1.0
2010-01-08,3.04,3.14,2.87,2.9,3989000,15.2,15.7,14.35,14.5,797800,0.0,1.0
2010-01-11,3.06,3.17,3.03,3.11,2550500,15.3,15.85,15.15,15.55,510100,0.0,1.0
2010-01-12,2.92,3.08,2.9,3.08,1919000,14.6,15.4,14.5,15.4,383800,0.0,1.0
2010-01-13,2.94,3.02,2.91,2.92,1380000,14.7,15.1,14.55,14.6,276000,0.0,1.0
2010-01-14,2.92,3.04,2.9,3.04,934000,14.6,15.2,14.5,15.2,186800,0.0,1.0
2010-01-15,2.85,2.95,2.81,2.93,1130500,14.25,14.75,14.05,14.65,226100,0.0,1.0
2010-01-19,2.87,2.89,2.81,2.85,888500,14.35,14.45,14.05,14.25,177700,0.0,1.0
2010-01-20,2.78,2.85,2.73,2.85,1224500,13.9,14.25,13.65,14.25,244900,0.0,1.0
2010-01-21,2.8,3.08,2.72,2.73,4877000,14.0,15.4,13.6,13.65,975400,0.0,1.0
2010-01-22,2.7,2.85,2.69,2.85,1429000,13.5,14.25,13.45,14.25,285800,0.0,1.0
2010-01-25,2.61,2.8,2.6,2.75,1023500,13.05,14.0,13.0,13.75,204700,0.0,1.0
2010-01-26,2.5,2.61,2.49,2.59,1256500,12.5,13.05,12.45,12.95,251300,0.0,1.0
2010-01-27,2.5,2.54,2.38,2.5,1161500,12.5,12.7,11.9,12.5,232300,0.0,1.0
2010-01-28,2.45,2.6,2.36,2.43,1569500,12.25,13.0,11.8,12.15,313900,0.0,1.0
2010-01-29,2.27,2.5,2.25,2.46,1311000,11.35,12.5,11.25,12.3,262200,0.0,1.0
2010-02-01,2.46,2.46,2.29,2.29,1706000,12.3,12.3,11.45,11.45,341200,0.0,1.0
2010-02-02,2.48,2.6401,2.44,2.6,1207000,12.4,13.2005,12.2,13.0,241400,0.0,1.0
2010-02-03,2.48,2.59,2.48,2.54,881000,12.4,12.95,12.4,12.7,176200,0.0,1.0
2010-02-04,2.31,2.47,2.3,2.46,1049000,11.55,12.35,11.5,12.3,209800,0.0,1.0
2010-02-05,2.31,2.38,2.18,2.3,1098000,11.55,11.9,10.9,11.5,219600,0.0,1.0
2010-02-08,2.27,2.34,2.25,2.31,352500,11.35,11.7,11.25,11.55,70500,0.0,1.0
2010-02-09,2.33,2.56,2.23,2.23,2917500,11.65,12.8,11.15,11.15,583500,0.0,1.0
2010-02-10,2.36,2.38,2.25,2.32,666500,11.8,11.9,11.25,11.6,133300,0.0,1.0
2010-02-11,2.38,2.4,2.3,2.35,450000,11.9,12.0,11.5,11.75,90000,0.0,1.0
2010-02-12,2.33,2.355,2.3,2.32,375500,11.65,11.775,11.5,11.6,75100,0.0,1.0
2010-02-16,2.45,2.46,2.31,2.34,721500,12.25,12.3,11.55,11.7,144300,0.0,1.0
2010-02-17,2.41,2.45,2.32,2.45,105822,12.05,12.25,11.6,12.25,21164.4,0.0,1.0
2010-02-18,2.43,2.44,2.34,2.41,100850,12.15,12.2,11.7,12.05,20170,0.0,1.0
2010-02-19,2.38,2.43,2.37,2.43,463000,11.9,12.15,11.85,12.15,92600,0.0,1.0
2010-02-22,2.4,2.44,2.34,2.41,840000,12.0,12.2,11.7,12.05,168000,0.0,1.0
2010-02-23,2.35,2.43,2.32,2.42,713000,11.75,12.15,11.6,12.1,142600,0.0,1.0
2010-02-24,2.33,2.39,2.31,2.37,378500,11.65,11.95,11.55,11.85,75700,0.0,1.0
2010-02-25,2.33,2.34,2.27,2.33,534500,11.65,11.7,11.35,11.65,106900,0.0,1.0
2010-02-26,2.27,2.34,2.26,2.34,634000,11.35,11.7,11.3,11.7,126800,0.0,1.0
2010-03-01,2.31,2.3301,2.27,2.27,619000,11.55,11.6505,11.35,11.35,123800,0.0,1.0
2010-03-02,2.35,2.4,2.29,2.3,680000,11.75,12.0,11.45,11.5,136000,0.0,1.0
2010-03-03,2.53,2.63,2.36,2.4,2741000,12.65,13.15,11.8,12.0,548200,0.0,1.0
2010-03-04,2.46,2.58,2.41,2.53,871000,12.3,12.9,12.05,12.65,174200,0.0,1.0
2010-03-05,2.5,2.56,2.4498,2.46,711500,12.5,12.8,12.249,12.3,142300,0.0,1.0
2010-03-08,2.49,2.54,2.41,2.51,641000,12.45,12.7,12.05,12.55,128200,0.0,1.0
2010-03-09,2.47,2.55,2.45,2.45,575500,12.35,12.75,12.25,12.25,115100,0.0,1.0
2010-03-10,2.58,2.67,2.42,2.48,1978000,12.9,13.35,12.1,12.4,395600,0.0,1.0
2010-03-11,2.58,2.6,2.48,2.56,802000,12.9,13.0,12.4,12.8,160400,0.0,1.0
2010-03-12,2.59,2.64,2.568,2.6,592500,12.95,13.2,12.84,13.0,118500,0.0,1.0
2010-03-15,2.54,2.62,2.48,2.59,582500,12.7,13.1,12.4,12.95,116500,0.0,1.0
2010-03-16,2.53,2.58,2.48,2.53,547000,12.65,12.9,12.4,12.65,109400,0.0,1.0
2010-03-17,2.5,2.55,2.49,2.53,647500,12.5,12.75,12.45,12.65,129500,0.0,1.0
2010-03-18,2.42,2.5,2.4,2.48,572000,12.1,12.5,12.0,12.4,114400,0.0,1.0
2010-03-19,2.35,2.46,2.35,2.44,1019000,11.75,12.3,11.75,12.2,203800,0.0,1.0
2010-03-22,2.37,2.48,2.34,2.48,584000,11.85,12.4,11.7,12.4,116800,0.0,1.0
2010-03-23,2.4,2.44,2.36,2.37,519000,12.0,12.2,11.8,11.85,103800,0.0,1.0
2010-03-24,2.4,2.46,2.38,2.39,429500,12.0,12.3,11.9,11.95,85900,0.0,1.0
2010-03-25,2.36,2.54,2.36,2.405,1071500,11.8,12.7,11.8,12.025,214300,0.0,1.0
2010-03-26,2.34,2.41,2.32,2.37,585000,11.7,12.05,11.6,11.85,117000,0.0,1.0
2010-03-29,2.49,2.68,2.34,2.34,3133000,12.45,13.4,11.7,11.7,626600,0.0,1.0
2010-03-30,2.43,2.51,2.4,2.46,978500,12.15,12.55,12.0,12.3,195700,0.0,1.0
2010-03-31,2.41,2.48,2.38,2.38,633000,12.05,12.4,11.9,11.9,126600,0.0,1.0
2010-04-01,2.42,2.48,2.39,2.42,541000,12.1,12.4,11.95,12.1,108200,0.0,1.0
2010-04-05,2.45,2.45,2.42,2.45,280000,12.25,12.25,12.1,12.25,56000,0.0,1.0
2010-04-06,2.42,2.47,2.41,2.43,326000,12.1,12.35,12.05,12.15,65200,0.0,1.0
2010-04-07,2.41,2.44,2.4,2.41,656000,12.05,12.2,12.0,12.05,131200,0.0,1.0
2010-04-08,2.43,2.51,2.39,2.41,752000,12.15,12.55,11.95,12.05,150400,0.0,1.0
2010-04-09,2.44,2.47,2.43,2.44,340500,12.2,12.35,12.15,12.2,68100,0.0,1.0
2010-04-12,2.43,2.47,2.42,2.45,476500,12.15,12.35,12.1,12.25,95300,0.0,1.0
2010-04-13,2.42,2.45,2.41,2.45,275500,12.1,12.25,12.05,12.25,55100,0.0,1.0
2010-04-14,2.42,2.45,2.4,2.43,634500,12.1,12.25,12.0,12.15,126900,0.0,1.0
2010-04-15,2.42,2.44,2.4,2.41,586500,12.1,12.2,12.0,12.05,117300,0.0,1.0
2010-04-16,2.37,2.43,2.36,2.41,898000,11.85,12.15,11.8,12.05,179600,0.0,1.0
2010-04-19,2.33,2.41,2.29,2.36,2211000,11.65,12.05,11.45,11.8,442200,0.0,1.0
2010-04-20,2.32,2.36,2.3,2.35,413000,11.6,11.8,11.5,11.75,82600,0.0,1.0
2010-04-21,2.31,2.34,2.28,2.32,781000,11.55,11.7,11.4,11.6,156200,0.0,1.0
2010-04-22,2.28,2.31,2.26,2.29,805500,11.4,11.55,11.3,11.45,161100,0.0,1.0
2010-04-23,2.33,2.36,2.28,2.28,802500,11.65,11.8,11.4,11.4,160500,0.0,1.0
2010-04-26,2.31,2.41,2.29,2.4,1126500,11.55,12.05,11.45,12.0,225300,0.0,1.0
2010-04-27,1.99,2.21,1.98,2.21,3974500,9.95,11.05,9.9,11.05,794900,0.0,1.0
2010-04-28,2.0,2.12,1.99,2.11,1504000,10.0,10.6,9.95,10.55,300800,0.0,1.0
2010-04-29,2.04,2.07,2.02,2.06,652500,10.2,10.35,10.1,10.3,130500,0.0,1.0
2010-04-30,2.01,2.12,2.01,2.08,605000,10.05,10.6,10.05,10.4,121000,0.0,1.0
2010-05-03,2.04,2.05,1.99,2.01,534500,10.2,10.25,9.95,10.05,106900,0.0,1.0
2010-05-04,2.07,2.07,1.99,2.01,579000,10.35,10.35,9.95,10.05,115800,0.0,1.0
2010-05-05,2.0,2.05,1.98,2.04,431000,10.0,10.25,9.9,10.2,86200,0.0,1.0
2010-05-06,1.87,2.0,1.83,1.98,940500,9.35,10.0,9.15,9.9,188100,0.0,1.0
2010-05-07,1.8,1.89,1.8,1.87,567500,9.0,9.45,9.0,9.35,113500,0.0,1.0
2010-05-10,1.96,1.97,1.86,1.97,516500,9.8,9.85,9.3,9.85,103300,0.0,1.0
2010-05-11,1.99,2.02,1.88,1.93,368500,9.95,10.1,9.4,9.65,73700,0.0,1.0
2010-05-12,2.03,2.03,1.93,1.99,334000,10.15,10.15,9.65,9.95,66800,0.0,1.0
2010-05-13,2.03,2.05,2.01,2.03,268000,10.15,10.25,10.05,10.15,53600,0.0,1.0
2010-05-14,1.97,2.03,1.96,2.03,363000,9.85,10.15,9.8,10.15,72600,0.0,1.0
2010-05-17,1.98,2.05,1.94,1.95,575000,9.9,10.25,9.7,9.75,115000,0.0,1.0
2010-05-18,1.95,2.02,1.92,2.0,469000,9.75,10.1,9.6,10.0,93800,0.0,1.0
2010-05-19,1.87,1.97,1.85,1.96,404000,9.35,9.85,9.25,9.8,80800,0.0,1.0
2010-05-20,1.74,1.88,1.73,1.85,680500,8.7,9.4,8.65,9.25,136100,0.0,1.0
2010-05-21,1.73,1.78,1.6675,1.7,607500,8.65,8.9,8.3375,8.5,121500,0.0,1.0
2010-05-24,1.76,1.82,1.72,1.73,360500,8.8,9.1,8.6,8.65,72100,0.0,1.0
2010-05-25,1.7,1.734,1.63,1.69,477000,8.5,8.67,8.15,8.45,95400,0.0,1.0
2010-05-26,1.76,1.82,1.71,1.72,497000,8.8,9.1,8.55,8.6,99400,0.0,1.0
2010-05-27,1.82,1.83,1.76,1.83,311500,9.1,9.15,8.8,9.15,62300,0.0,1.0
2010-05-28,1.93,1.99,1.76,1.82,1180000,9.65,9.95,8.8,9.1,236000,0.0,1.0
2010-06-01,2.06,2.15,1.92,1.92,1248500,10.3,10.75,9.6,9.6,249700,0.0,1.0
2010-06-02,2.02,2.1401,1.97,2.08,882500,10.1,10.7005,9.85,10.4,176500,0.0,1.0
2010-06-03,2.0,2.1,1.98,2.05,435500,10.0,10.5,9.9,10.25,87100,0.0,1.0
2010-06-04,1.9,2.02,1.88,2.01,418000,9.5,10.1,9.4,10.05,83600,0.0,1.0
2010-06-07,1.8,2.07,1.8,1.9,448500,9.0,10.35,9.0,9.5,89700,0.0,1.0
2010-06-08,1.82,1.88,1.78,1.8,303500,9.1,9.4,8.9,9.0,60700,0.0,1.0
2010-06-09,1.81,1.9,1.8,1.88,244000,9.05,9.5,9.0,9.4,48800,0.0,1.0
2010-06-10,1.87,1.92,1.82,1.85,432500,9.35,9.6,9.1,9.25,86500,0.0,1.0
2010-06-11,1.84,1.87,1.82,1.83,243500,9.2,9.35,9.1,9.15,48700,0.0,1.0
2010-06-14,1.86,1.96,1.85,1.86,292000,9.3,9.8,9.25,9.3,58400,0.0,1.0
2010-06-15,1.94,2.01,1.85,1.87,741000,9.7,10.05,9.25,9.35,148200,0.0,1.0
2010-06-16,1.95,1.97,1.9101,1.92,227000,9.75,9.85,9.5505,9.6,45400,0.0,1.0
2010-06-17,1.88,1.97,1.86,1.94,272000,9.4,9.85,9.3,9.7,54400,0.0,1.0
2010-06-18,1.84,1.94,1.84,1.94,462000,9.2,9.7,9.2,9.7,92400,0.0,1.0
2010-06-21,1.88,1.94,1.865,1.87,371000,9.4,9.7,9.325,9.35,74200,0.0,1.0
2010-06-22,1.84,1.895,1.83,1.89,560500,9.2,9.475,9.15,9.45,112100,0.0,1.0
2010-06-23,1.81,1.885,1.8,1.85,300000,9.05,9.425,9.0,9.25,60000,0.0,1.0
2010-06-24,1.8,1.85,1.79,1.8,387000,9.0,9.25,8.95,9.0,77400,0.0,1.0
2010-06-25,1.8,1.91,1.76,1.81,6463500,9.0,9.55,8.8,9.05,1292700,0.0,1.0
2010-06-28,1.88,1.92,1.81,1.83,743000,9.4,9.6,9.05,9.15,148600,0.0,1.0
2010-06-29,1.74,1.83,1.73,1.8,1187500,8.7,9.15,8.65,9.0,237500,0.0,1.0
2010-06-30,1.74,1.8,1.71,1.75,451500,8.7,9.0,8.55,8.75,90300,0.0,1.0
2010-07-01,1.68,1.78,1.68,1.75,330000,8.4,8.9,8.4,8.75,66000,0.0,1.0
2010-07-02,1.61,1.7299,1.61,1.68,590500,8.05,8.6495,8.05,8.4,118100,0.0,1.0
2010-07-06,1.67,1.69,1.63,1.63,382500,8.35,8.45,8.15,8.15,76500,0.0,1.0
2010-07-07,1.57,1.66,1.51,1.64,848000,7.85,8.3,7.55,8.2,169600,0.0,1.0
2010-07-08,1.5,1.61,1.5,1.56,373500,7.5,8.05,7.5,7.8,74700,0.0,1.0
2010-07-09,1.52,1.55,1.35,1.51,1692000,7.6,7.75,6.75,7.55,338400,0.0,1.0
2010-07-12,1.5,1.55,1.46,1.5,529000,7.5,7.75,7.3,7.5,105800,0.0,1.0
2010-07-13,1.56,1.57,1.48,1.5,576000,7.8,7.85,7.4,7.5,115200,0.0,1.0
2010-07-14,1.57,1.57,1.51,1.56,551000,7.85,7.85,7.55,7.8,110200,0.0,1.0
2010-07-15,1.49,1.57,1.48,1.57,350000,7.45,7.85,7.4,7.85,70000,0.0,1.0
2010-07-16,1.47,1.49,1.44,1.49,581000,7.35,7.45,7.2,7.45,116200,0.0,1.0
2010-07-19,1.37,1.49,1.37,1.45,793500,6.85,7.45,6.85,7.25,158700,0.0,1.0
2010-07-20,1.44,1.44,1.33,1.37,836000,7.2,7.2,6.65,6.85,167200,0.0,1.0
2010-07-21,1.43,1.47,1.41,1.45,235500,7.15,7.35,7.05,7.25,47100,0.0,1.0
2010-07-22,1.5,1.5,1.43,1.44,249000,7.5,7.5,7.15,7.2,49800,0.0,1.0
2010-07-23,1.58,1.58,1.5,1.5,397000,7.9,7.9,7.5,7.5,79400,0.0,1.0
2010-07-26,1.61,1.61,1.55,1.6,258000,8.05,8.05,7.75,8.0,51600,0.0,1.0
2010-07-27,1.54,1.65,1.54,1.64,455500,7.7,8.25,7.7,8.2,91100,0.0,1.0
2010-07-28,1.57,1.59,1.53,1.54,261475,7.85,7.95,7.65,7.7,52295,0.0,1.0
2010-07-29,1.55,1.6,1.5,1.58,320259,7.75,8.0,7.5,7.9,64051.8,0.0,1.0
2010-07-30,1.54,1.55,1.5,1.55,245000,7.7,7.75,7.5,7.75,49000,0.0,1.0
2010-08-02,1.5,1.56,1.48,1.54,503000,7.5,7.8,7.4,7.7,100600,0.0,1.0
2010-08-03,1.56,1.56,1.51,1.51,209000,7.8,7.8,7.55,7.55,41800,0.0,1.0
2010-08-04,1.58,1.6,1.55,1.59,228000,7.9,8.0,7.75,7.95,45600,0.0,1.0
2010-08-05,1.69,1.73,1.55,1.55,1098500,8.45,8.65,7.75,7.75,219700,0.0,1.0
2010-08-06,1.62,1.74,1.6,1.7,516000,8.1,8.7,8.0,8.5,103200,0.0,1.0
2010-08-09,1.64,1.67,1.6,1.65,328000,8.2,8.35,8.0,8.25,65600,0.0,1.0
2010-08-10,1.6,1.6401,1.59,1.64,265500,8.0,8.2005,7.95,8.2,53100,0.0,1.0
2010-08-11,1.61,1.62,1.5,1.58,572000,8.05,8.1,7.5,7.9,114400,0.0,1.0
2010-08-12,1.57,1.62,1.57,1.6,633000,7.85,8.1,7.85,8.0,126600,0.0,1.0
2010-08-13,1.56,1.64,1.53,1.58,202500,7.8,8.2,7.65,7.9,40500,0.0,1.0
2010-08-16,1.55,1.55,1.5,1.54,180500,7.75,7.75,7.5,7.7,36100,0.0,1.0
2010-08-17,1.48,1.55,1.48,1.55,365500,7.4,7.75,7.4,7.75,73100,0.0,1.0
2010-08-18,1.56,1.59,1.47,1.47,268500,7.8,7.95,7.35,7.35,53700,0.0,1.0
2010-08-19,1.54,1.56,1.51,1.53,96000,7.7,7.8,7.55,7.65,19200,0.0,1.0
2010-08-20,1.48,1.5299,1.45,1.52,281000,7.4,7.6495,7.25,7.6,56200,0.0,1.0
2010-08-23,1.51,1.51,1.46,1.46,166000,7.55,7.55,7.3,7.3,33200,0.0,1.0
2010-08-24,1.45,1.49,1.42,1.42,160500,7.25,7.45,7.1,7.1,32100,0.0,1.0
2010-08-25,1.41,1.45,1.37,1.45,180000,7.05,7.25,6.85,7.25,36000,0.0,1.0
2010-08-26,1.38,1.42,1.36,1.42,171500,6.9,7.1,6.8,7.1,34300,0.0,1.0
2010-08-27,1.43,1.43,1.36,1.38,124500,7.15,7.15,6.8,6.9,24900,0.0,1.0
2010-08-30,1.42,1.48,1.42,1.44,109500,7.1,7.4,7.1,7.2,21900,0.0,1.0
2010-08-31,1.42,1.46,1.3901,1.41,103000,7.1,7.3,6.9505,7.05,20600,0.0,1.0
2010-09-01,1.43,1.51,1.43,1.43,187500,7.15,7.55,7.15,7.15,37500,0.0,1.0
2010-09-02,1.49,1.49,1.43,1.43,87000,7.45,7.45,7.15,7.15,17400,0.0,1.0
2010-09-03,1.49,1.53,1.47,1.53,98500,7.45,7.65,7.35,7.65,19700,0.0,1.0
2010-09-07,1.64,1.65,1.45,1.49,610000,8.2,8.25,7.25,7.45,122000,0.0,1.0
2010-09-08,1.66,1.78,1.6,1.6,678000,8.3,8.9,8.0,8.0,135600,0.0,1.0
2010-09-09,1.66,1.7,1.66,1.67,234000,8.3,8.5,8.3,8.35,46800,0.0,1.0
2010-09-10,1.81,1.94,1.66,1.66,1422000,9.05,9.7,8.3,8.3,284400,0.0,1.0
2010-09-13,1.81,1.93,1.77,1.88,679000,9.05,9.65,8.85,9.4,135800,0.0,1.0
2010-09-14,1.76,1.82,1.75,1.82,182500,8.8,9.1,8.75,9.1,36500,0.0,1.0
2010-09-15,1.69,1.76,1.68,1.75,292000,8.45,8.8,8.4,8.75,58400,0.0,1.0
2010-09-16,1.75,1.82,1.7,1.71,400000,8.75,9.1,8.5,8.55,80000,0.0,1.0
2010-09-17,1.77,1.7998,1.75,1.75,150000,8.85,8.999,8.75,8.75,30000,0.0,1.0
2010-09-20,1.77,1.8,1.75,1.79,235500,8.85,9.0,8.75,8.95,47100,0.0,1.0
2010-09-21,1.72,1.8,1.71,1.77,153500,8.6,9.0,8.55,8.85,30700,0.0,1.0
2010-09-22,1.71,1.76,1.7,1.71,200500,8.55,8.8,8.5,8.55,40100,0.0,1.0
2010-09-23,1.75,1.78,1.7,1.7,131000,8.75,8.9,8.5,8.5,26200,0.0,1.0
2010-09-24,1.77,1.78,1.74,1.77,124000,8.85,8.9,8.7,8.85,24800,0.0,1.0
2010-09-27,1.79,1.84,1.74,1.82,172172,8.95,9.2,8.7,9.1,34434.4,0.0,1.0
2010-09-28,1.81,1.84,1.77,1.83,75453,9.05,9.2,8.85,9.15,15090.6,0.0,1.0
2010-09-29,1.8,1.89,1.7991,1.84,810000,9.0,9.45,8.9955,9.2,162000,0.0,1.0
2010-09-30,1.82,1.84,1.77,1.8,70654,9.1,9.2,8.85,9.0,14130.8,0.0,1.0
2010-10-01,1.8,1.85,1.77,1.83,56786,9.0,9.25,8.85,9.15,11357.2,0.0,1.0
2010-10-04,1.76,1.8197,1.75,1.8,143000,8.8,9.0985,8.75,9.0,28600,0.0,1.0
2010-10-05,1.76,1.83,1.76,1.78,228500,8.8,9.15,8.8,8.9,45700,0.0,1.0
2010-10-06,1.8,1.81,1.77,1.77,122500,9.0,9.05,8.85,8.85,24500,0.0,1.0
2010-10-07,1.88,1.95,1.8,1.8,720000,9.4,9.75,9.0,9.0,144000,0.0,1.0
2010-10-08,1.92,1.98,1.86,1.91,874500,9.6,9.9,9.3,9.55,174900,0.0,1.0
2010-10-11,2.04,2.05,1.9499,1.98,867000,10.2,10.25,9.7495,9.9,173400,0.0,1.0
2010-10-12,2.05,2.05,1.99,2.05,439000,10.25,10.25,9.95,10.25,87800,0.0,1.0
2010-10-13,2.15,2.15,2.07,2.07,982000,10.75,10.75,10.35,10.35,196400,0.0,1.0
2010-10-14,2.12,2.18,2.09,2.18,870500,10.6,10.9,10.45,10.9,174100,0.0,1.0
2010-10-15,2.05,2.1418,2.0,2.1,389000,10.25,10.709,10.0,10.5,77800,0.0,1.0
2010-10-18,2.08,2.1,2.03,2.03,420500,10.4,10.5,10.15,10.15,84100,0.0,1.0
2010-10-19,2.01,2.05,1.94,2.04,505500,10.05,10.25,9.7,10.2,101100,0.0,1.0
2010-10-20,2.03,2.05,1.95,2.01,256000,10.15,10.25,9.75,10.05,51200,0.0,1.0
2010-10-21,1.99,2.06,1.95,2.03,209000,9.95,10.3,9.75,10.15,41800,0.0,1.0
2010-10-22,1.93,2.0,1.91,1.97,286500,9.65,10.0,9.55,9.85,57300,0.0,1.0
2010-10-25,1.95,2.0,1.94,1.95,198000,9.75,10.0,9.7,9.75,39600,0.0,1.0
2010-10-26,1.93,1.98,1.92,1.93,199000,9.65,9.9,9.6,9.65,39800,0.0,1.0
2010-10-27,1.86,1.95,1.85,1.95,289000,9.3,9.75,9.25,9.75,57800,0.0,1.0
2010-10-28,1.93,1.95,1.86,1.86,220000,9.65,9.75,9.3,9.3,44000,0.0,1.0
2010-10-29,1.88,1.97,1.88,1.9,158000,9.4,9.85,9.4,9.5,31600,0.0,1.0
2010-11-01,1.95,1.95,1.88,1.88,228500,9.75,9.75,9.4,9.4,45700,0.0,1.0
2010-11-02,1.95,1.95,1.88,1.92,225500,9.75,9.75,9.4,9.6,45100,0.0,1.0
2010-11-03,1.93,1.93,1.89,1.92,215500,9.65,9.65,9.45,9.6,43100,0.0,1.0
2010-11-04,1.89,1.97,1.89,1.93,553500,9.45,9.85,9.45,9.65,110700,0.0,1.0
2010-11-05,2.2,2.2,1.87,1.87,1439000,11.0,11.0,9.35,9.35,287800,0.0,1.0
2010-11-08,2.33,2.4,2.23,2.28,1795000,11.65,12.0,11.15,11.4,359000,0.0,1.0
2010-11-09,2.15,2.35,2.11,2.35,943000,10.75,11.75,10.55,11.75,188600,0.0,1.0
2010-11-10,2.18,2.21,1.94,2.17,756000,10.9,11.05,9.7,10.85,151200,0.0,1.0
2010-11-11,2.13,2.22,2.11,2.22,273500,10.65,11.1,10.55,11.1,54700,0.0,1.0
2010-11-12,2.09,2.14,2.04,2.12,299500,10.45,10.7,10.2,10.6,59900,0.0,1.0
2010-11-15,2.075,2.132,2.01,2.06,439500,10.375,10.66,10.05,10.3,87900,0.0,1.0
2010-11-16,2.01,2.12,2.0,2.03,388000,10.05,10.6,10.0,10.15,77600,0.0,1.0
2010-11-17,2.05,2.07,2.01,2.01,289000,10.25,10.35,10.05,10.05,57800,0.0,1.0
2010-11-18,2.08,2.1,2.05,2.09,337500,10.4,10.5,10.25,10.45,67500,0.0,1.0
2010-11-19,2.06,2.11,2.029,2.08,204500,10.3,10.55,10.145,10.4,40900,0.0,1.0
2010-11-22,2.08,2.08,2.01,2.06,331000,10.4,10.4,10.05,10.3,66200,0.0,1.0
2010-11-23,2.01,2.07,2.01,2.07,172500,10.05,10.35,10.05,10.35,34500,0.0,1.0
2010-11-24,2.2,2.25,2.01,2.04,883500,11.0,11.25,10.05,10.2,176700,0.0,1.0
2010-11-26,2.13,2.2,2.0976,2.17,293000,10.65,11.0,10.488,10.85,58600,0.0,1.0
2010-11-29,2.14,2.22,2.1,2.22,782000,10.7,11.1,10.5,11.1,156400,0.0,1.0
2010-11-30,1.88,2.04,1.88,2.04,972000,9.4,10.2,9.4,10.2,194400,0.0,1.0
2010-12-01,1.75,1.94,1.75,1.92,1040500,8.75,9.7,8.75,9.6,208100,0.0,1.0
2010-12-02,1.7,1.8,1.7,1.75,663000,8.5,9.0,8.5,8.75,132600,0.0,1.0
2010-12-03,1.71,1.78,1.71,1.71,438000,8.55,8.9,8.55,8.55,87600,0.0,1.0
2010-12-06,1.7,1.78,1.7,1.71,485078,8.5,8.9,8.5,8.55,97015.6,0.0,1.0
2010-12-07,1.67,1.81,1.67,1.74,1030948,8.35,9.05,8.35,8.7,206189.6,0.0,1.0
2010-12-08,1.72,1.74,1.69,1.69,263500,8.6,8.7,8.45,8.45,52700,0.0,1.0
2010-12-09,1.74,1.76,1.7,1.75,303000,8.7,8.8,8.5,8.75,60600,0.0,1.0
2010-12-10,1.72,1.78,1.72,1.76,262500,8.6,8.9,8.6,8.8,52500,0.0,1.0
2010-12-13,1.73,1.74,1.72,1.74,242000,8.65,8.7,8.6,8.7,48400,0.0,1.0
2010-12-14,1.69,1.75,1.69,1.73,314500,8.45,8.75,8.45,8.65,62900,0.0,1.0
2010-12-15,1.66,1.7,1.66,1.69,329000,8.3,8.5,8.3,8.45,65800,0.0,1.0
2010-12-16,1.73,1.73,1.66,1.66,166000,8.65,8.65,8.3,8.3,33200,0.0,1.0
2010-12-17,1.73,1.74,1.71,1.72,126000,8.65,8.7,8.55,8.6,25200,0.0,1.0
2010-12-20,1.75,1.83,1.73,1.73,499000,8.75,9.15,8.65,8.65,99800,0.0,1.0
2010-12-21,1.85,1.86,1.76,1.77,461500,9.25,9.3,8.8,8.85,92300,0.0,1.0
2010-12-22,1.92,1.95,1.83,1.87,437000,9.6,9.75,9.15,9.35,87400,0.0,1.0
2010-12-23,1.96,1.99,1.9294,1.93,580000,9.8,9.95,9.647,9.65,116000,0.0,1.0
2010-12-27,2.02,2.03,1.96,2.0,347000,10.1,10.15,9.8,10.0,69400,0.0,1.0
2010-12-28,1.95,2.02,1.95,2.02,433500,9.75,10.1,9.75,10.1,86700,0.0,1.0
2010-12-29,1.97,2.0,1.9,1.94,374000,9.85,10.0,9.5,9.7,74800,0.0,1.0
2010-12-30,1.94,2.02,1.9399,1.96,435500,9.7,10.1,9.6995,9.8,87100,0.0,1.0
2010-12-31,1.93,1.97,1.92,1.94,275000,9.65,9.85,9.6,9.7,55000,0.0,1.0
2011-01-03,1.955,1.99,1.94,1.94,345000,9.775,9.95,9.7,9.7,69000,0.0,1.0
2011-01-04,2.02,2.07,1.98,1.98,568000,10.1,10.35,9.9,9.9,113600,0.0,1.0
2011-01-05,1.95,2.06,1.93,2.06,574500,9.75,10.3,9.65,10.3,114900,0.0,1.0
2011-01-06,1.93,1.95,1.9,1.95,268000,9.65,9.75,9.5,9.75,53600,0.0,1.0
2011-01-07,1.92,1.94,1.86,1.93,253000,9.6,9.7,9.3,9.65,50600,0.0,1.0
2011-01-10,1.9,1.915,1.85,1.9,266500,9.5,9.575,9.25,9.5,53300,0.0,1.0
2011-01-11,1.99,1.99,1.9061,1.91,400500,9.95,9.95,9.5305,9.55,80100,0.0,1.0
2011-01-12,2.01,2.01,1.92,2.0,513500,10.05,10.05,9.6,10.0,102700,0.0,1.0
2011-01-13,2.05,2.09,1.95,2.01,810500,10.25,10.45,9.75,10.05,162100,0.0,1.0
2011-01-14,2.03,2.082,1.99,2.01,494000,10.15,10.41,9.95,10.05,98800,0.0,1.0
2011-01-18,2.02,2.22,2.02,2.03,1499500,10.1,11.1,10.1,10.15,299900,0.0,1.0
2011-01-19,1.92,2.06,1.92,2.05,541500,9.6,10.3,9.6,10.25,108300,0.0,1.0
2011-01-20,1.88,1.93,1.87,1.92,271500,9.4,9.65,9.35,9.6,54300,0.0,1.0
2011-01-21,1.85,1.93,1.85,1.9,274000,9.25,9.65,9.25,9.5,54800,0.0,1.0
2011-01-24,1.84,1.91,1.84,1.85,222500,9.2,9.55,9.2,9.25,44500,0.0,1.0
2011-01-25,1.84,1.88,1.83,1.85,144500,9.2,9.4,9.15,9.25,28900,0.0,1.0
2011-01-26,1.88,1.9186,1.86,1.9,221000,9.4,9.593,9.3,9.5,44200,0.0,1.0
2011-01-27,1.89,1.93,1.86,1.91,228000,9.45,9.65,9.3,9.55,45600,0.0,1.0
2011-01-28,2.01,2.16,2.01,2.07,1183500,10.05,10.8,10.05,10.35,236700,0.0,1.0
2011-01-31,2.03,2.08,1.98,2.02,572000,10.15,10.4,9.9,10.1,114400,0.0,1.0
2011-02-01,2.04,2.08,2.01,2.03,361000,10.2,10.4,10.05,10.15,72200,0.0,1.0
2011-02-02,1.97,2.06,1.94,2.02,310000,9.85,10.3,9.7,10.1,62000,0.0,1.0
2011-02-03,1.95,2.0,1.95,1.97,162000,9.75,10.0,9.75,9.85,32400,0.0,1.0
2011-02-04,1.94,1.99,1.92,1.96,229000,9.7,9.95,9.6,9.8,45800,0.0,1.0
2011-02-07,1.9,1.98,1.9,1.95,275000,9.5,9.9,9.5,9.75,55000,0.0,1.0
2011-02-08,1.93,2.01,1.9,1.9,323500,9.65,10.05,9.5,9.5,64700,0.0,1.0
2011-02-09,1.89,1.95,1.88,1.93,494000,9.45,9.75,9.4,9.65,98800,0.0,1.0
2011-02-10,1.88,1.92,1.88,1.89,76500,9.4,9.6,9.4,9.45,15300,0.0,1.0
2011-02-11,1.92,1.94,1.88,1.89,133500,9.6,9.7,9.4,9.45,26700,0.0,1.0
2011-02-14,1.92,1.97,1.9,1.91,215500,9.6,9.85,9.5,9.55,43100,0.0,1.0
2011-02-15,1.86,1.94,1.86,1.9,251500,9.3,9.7,9.3,9.5,50300,0.0,1.0
2011-02-16,1.89,1.92,1.87,1.87,89500,9.45,9.6,9.35,9.35,17900,0.0,1.0
2011-02-17,1.88,1.92,1.87,1.92,125000,9.4,9.6,9.35,9.6,25000,0.0,1.0
2011-02-18,1.879,1.92,1.8691,1.88,192500,9.395,9.6,9.3455,9.4,38500,0.0,1.0
2011-02-22,1.87,1.89,1.86,1.88,135500,9.35,9.45,9.3,9.4,27100,0.0,1.0
2011-02-23,1.82,1.87,1.81,1.86,170500,9.1,9.35,9.05,9.3,34100,0.0,1.0
2011-02-24,1.77,1.82,1.71,1.78,375000,8.85,9.1,8.55,8.9,75000,0.0,1.0
2011-02-25,1.81,1.82,1.76,1.78,105000,9.05,9.1,8.8,8.9,21000,0.0,1.0
2011-02-28,1.81,1.83,1.79,1.8,87500,9.05,9.15,8.95,9.0,17500,0.0,1.0
2011-03-01,1.78,1.85,1.71,1.72,103000,8.9,9.25,8.55,8.6,20600,0.0,1.0
2011-03-02,1.79,1.8201,1.75,1.79,111000,8.95,9.1005,8.75,8.95,22200,0.0,1.0
2011-03-03,1.79,1.83,1.77,1.81,132500,8.95,9.15,8.85,9.05,26500,0.0,1.0
2011-03-04,1.79,1.86,1.77,1.86,110500,8.95,9.3,8.85,9.3,22100,0.0,1.0
2011-03-07,1.76,1.79,1.75,1.79,158500,8.8,8.95,8.75,8.95,31700,0.0,1.0
2011-03-08,1.81,1.83,1.75,1.75,184000,9.05,9.15,8.75,8.75,36800,0.0,1.0
2011-03-09,1.83,1.83,1.79,1.79,58500,9.15,9.15,8.95,8.95,11700,0.0,1.0
2011-03-10,1.77,1.81,1.76,1.81,106500,8.85,9.05,8.8,9.05,21300,0.0,1.0
2011-03-11,1.77,1.78,1.74,1.77,88000,8.85,8.9,8.7,8.85,17600,0.0,1.0
2011-03-14,1.73,1.77,1.71,1.74,301500,8.65,8.85,8.55,8.7,60300,0.0,1.0
2011-03-15,1.69,1.72,1.66,1.67,288000,8.45,8.6,8.3,8.35,57600,0.0,1.0
2011-03-16,1.68,1.73,1.66,1.69,149500,8.4,8.65,8.3,8.45,29900,0.0,1.0
2011-03-17,1.69,1.73,1.69,1.7001,103500,8.45,8.65,8.45,8.5005,20700,0.0,1.0
2011-03-18,1.69,1.74,1.69,1.7,147500,8.45,8.7,8.45,8.5,29500,0.0,1.0
2011-03-21,1.66,1.66,1.64,1.66,193500,8.3,8.3,8.2,8.3,38700,0.0,1.0
2011-03-22,1.64,1.66,1.62,1.66,588500,8.2,8.3,8.1,8.3,117700,0.0,1.0
2011-03-23,1.72,1.72,1.6,1.65,231000,8.6,8.6,8.0,8.25,46200,0.0,1.0
2011-03-24,1.74,1.7608,1.7195,1.7195,140000,8.7,8.804,8.5975,8.5975,28000,0.0,1.0
2011-03-25,1.76,1.78,1.73,1.74,161500,8.8,8.9,8.65,8.7,32300,0.0,1.0
2011-03-28,1.79,1.8,1.69,1.75,204500,8.95,9.0,8.45,8.75,40900,0.0,1.0
2011-03-29,1.88,1.885,1.8,1.8,337500,9.4,9.425,9.0,9.0,67500,0.0,1.0
2011-03-30,1.81,1.89,1.79,1.89,329000,9.05,9.45,8.95,9.45,65800,0.0,1.0
2011-03-31,1.81,1.83,1.78,1.82,95000,9.05,9.15,8.9,9.1,19000,0.0,1.0
2011-04-01,1.78,1.83,1.73,1.81,90500,8.9,9.15,8.65,9.05,18100,0.0,1.0
2011-04-04,1.79,1.8245,1.74,1.79,214000,8.95,9.1225,8.7,8.95,42800,0.0,1.0
2011-04-05,1.77,1.8,1.77,1.78,6511,8.85,9.0,8.85,8.9,1302.2,0.0,1.0
2011-04-06,1.77,1.81,1.76,1.76,9799,8.85,9.05,8.8,8.8,1959.8,0.0,1.0
2011-04-07,1.79,1.81,1.78,1.78,72500,8.95,9.05,8.9,8.9,14500,0.0,1.0
2011-04-08,1.79,1.83,1.76,1.79,90000,8.95,9.15,8.8,8.95,18000,0.0,1.0
2011-04-11,1.76,1.83,1.73,1.8,144500,8.8,9.15,8.65,9.0,28900,0.0,1.0
2011-04-12,1.7,1.76,1.69,1.73,123000,8.5,8.8,8.45,8.65,24600,0.0,1.0
2011-04-13,1.66,1.74,1.66,1.7,230000,8.3,8.7,8.3,8.5,46000,0.0,1.0
2011-04-14,1.62,1.73,1.62,1.66,291500,8.1,8.65,8.1,8.3,58300,0.0,1.0
2011-04-15,1.66,1.69,1.63,1.63,66000,8.3,8.45,8.15,8.15,13200,0.0,1.0
2011-04-18,1.66,1.68,1.64,1.67,101500,8.3,8.4,8.2,8.35,20300,0.0,1.0
2011-04-19,1.71,1.72,1.63,1.66,172000,8.55,8.6,8.15,8.3,34400,0.0,1.0
2011-04-20,1.73,1.75,1.71,1.72,118000,8.65,8.75,8.55,8.6,23600,0.0,1.0
2011-04-21,1.74,1.75,1.71,1.73,101804,8.7,8.75,8.55,8.65,20360.8,0.0,1.0
2011-04-25,1.74,1.75,1.71,1.73,286309,8.7,8.75,8.55,8.65,57261.8,0.0,1.0
2011-04-26,1.72,1.79,1.715,1.73,191500,8.6,8.95,8.575,8.65,38300,0.0,1.0
2011-04-27,1.72,1.75,1.7,1.71,82000,8.6,8.75,8.5,8.55,16400,0.0,1.0
2011-04-28,1.72,1.74,1.72,1.7399,41000,8.6,8.7,8.6,8.6995,8200,0.0,1.0
2011-04-29,1.57,1.65,1.51,1.65,527000,7.85,8.25,7.55,8.25,105400,0.0,1.0
2011-05-02,1.56,1.6412,1.47,1.48,251000,7.8,8.206,7.35,7.4,50200,0.0,1.0
2011-05-03,1.53,1.56,1.48,1.54,329000,7.65,7.8,7.4,7.7,65800,0.0,1.0
2011-05-04,1.47,1.54,1.47,1.52,251000,7.35,7.7,7.35,7.6,50200,0.0,1.0
2011-05-05,1.49,1.51,1.45,1.47,144000,7.45,7.55,7.25,7.35,28800,0.0,1.0
2011-05-06,1.49,1.59,1.49,1.5,135000,7.45,7.95,7.45,7.5,27000,0.0,1.0
2011-05-09,1.59,1.77,1.49,1.5,602500,7.95,8.85,7.45,7.5,120500,0.0,1.0
2011-05-10,1.55,1.61,1.54,1.58,106000,7.75,8.05,7.7,7.9,21200,0.0,1.0
2011-05-11,1.51,1.55,1.5,1.54,107000,7.55,7.75,7.5,7.7,21400,0.0,1.0
2011-05-12,1.46,1.5199,1.45,1.48,159500,7.3,7.5995,7.25,7.4,31900,0.0,1.0
2011-05-13,1.46,1.51,1.45,1.47,122000,7.3,7.55,7.25,7.35,24400,0.0,1.0
2011-05-16,1.43,1.49,1.43,1.44,118000,7.15,7.45,7.15,7.2,23600,0.0,1.0
2011-05-17,1.39,1.44,1.38,1.41,177500,6.95,7.2,6.9,7.05,35500,0.0,1.0
2011-05-18,1.41,1.41,1.38,1.38,132000,7.05,7.05,6.9,6.9,26400,0.0,1.0
2011-05-19,1.39,1.43,1.39,1.43,40500,6.95,7.15,6.95,7.15,8100,0.0,1.0
2011-05-20,1.38,1.42,1.38,1.39,107000,6.9,7.1,6.9,6.95,21400,0.0,1.0
2011-05-23,1.32,1.37,1.32,1.37,188500,6.6,6.85,6.6,6.85,37700,0.0,1.0
2011-05-24,1.25,1.325,1.21,1.32,377500,6.25,6.625,6.05,6.6,75500,0.0,1.0
2011-05-25,1.26,1.275,1.24,1.24,89000,6.3,6.375,6.2,6.2,17800,0.0,1.0
2011-05-26,1.28,1.29,1.25,1.25,161000,6.4,6.45,6.25,6.25,32200,0.0,1.0
2011-05-27,1.3,1.35,1.28,1.28,181500,6.5,6.75,6.4,6.4,36300,0.0,1.0
2011-05-31,1.33,1.33,1.275,1.3,1295500,6.65,6.65,6.375,6.5,259100,0.0,1.0
2011-06-01,1.24,1.33,1.22,1.32,326500,6.2,6.65,6.1,6.6,65300,0.0,1.0
2011-06-02,1.24,1.28,1.21,1.24,180500,6.2,6.4,6.05,6.2,36100,0.0,1.0
2011-06-03,1.25,1.29,1.22,1.23,135000,6.25,6.45,6.1,6.15,27000,0.0,1.0
2011-06-06,1.21,1.26,1.21,1.23,137000,6.05,6.3,6.05,6.15,27400,0.0,1.0
2011-06-07,1.16,1.22,1.15,1.22,210500,5.8,6.1,5.75,6.1,42100,0.0,1.0
2011-06-08,1.11,1.15,1.05,1.14,440500,5.55,5.75,5.25,5.7,88100,0.0,1.0
2011-06-09,1.21,1.38,1.18,1.3,514500,6.05,6.9,5.9,6.5,102900,0.0,1.0
2011-06-10,1.06,1.19,1.06,1.19,979000,5.3,5.95,5.3,5.95,195800,0.0,1.0
2011-06-13,1.1,1.2,1.085,1.13,278500,5.5,6.0,5.425,5.65,55700,0.0,1.0
2011-06-14,1.03,1.15,1.01,1.15,701500,5.15,5.75,5.05,5.75,140300,0.0,1.0
2011-06-15,0.9991,1.04,0.9801,1.02,369500,4.9955,5.2,4.9005,5.1,73900,0.0,1.0
2011-06-16,0.911,1.0,0.911,0.99,580000,4.555,5.0,4.555,4.95,116000,0.0,1.0
2011-06-17,0.9396,0.985,0.91,0.93,217500,4.698,4.925,4.55,4.65,43500,0.0,1.0
2011-06-20,0.94,0.9702,0.93,0.94,162000,4.7,4.851,4.65,4.7,32400,0.0,1.0
2011-06-21,0.97,1.03,0.94,0.94,262500,4.85,5.15,4.7,4.7,52500,0.0,1.0
2011-06-22,1.04,1.09,0.9795,1.0,318500,5.2,5.45,4.8975,5.0,63700,0.0,1.0
2011-06-23,1.11,1.14,1.06,1.06,290000,5.55,5.7,5.3,5.3,58000,0.0,1.0
2011-06-24,1.12,1.17,1.12,1.13,284500,5.6,5.85,5.6,5.65,56900,0.0,1.0
2011-06-27,1.09,1.15,1.08,1.15,205500,5.45,5.75,5.4,5.75,41100,0.0,1.0
2011-06-28,0.994,1.07,0.93,1.07,729500,4.97,5.35,4.65,5.35,145900,0.0,1.0
2011-06-29,0.91,1.02,0.91,0.95,1804500,4.55,5.1,4.55,4.75,360900,0.0,1.0
2011-06-30,1.01,1.14,1.0,1.13,1654500,5.05,5.7,5.0,5.65,330900,0.0,1.0
2011-07-01,1.02,1.03,0.97,0.984,283000,5.1,5.15,4.85,4.92,56600,0.0,1.0
2011-07-05,1.04,1.13,1.03,1.03,969500,5.2,5.65,5.15,5.15,193900,0.0,1.0
2011-07-06,1.08,1.08,1.0,1.04,574000,5.4,5.4,5.0,5.2,114800,0.0,1.0
2011-07-07,1.08,1.08,1.03,1.08,258500,5.4,5.4,5.15,5.4,51700,0.0,1.0
2011-07-08,1.15,1.15,1.05,1.08,497000,5.75,5.75,5.25,5.4,99400,0.0,1.0
2011-07-11,1.06,1.1501,1.06,1.15,271500,5.3,5.7505,5.3,5.75,54300,0.0,1.0
2011-07-12,1.08,1.12,1.04,1.05,125000,5.4,5.6,5.2,5.25,25000,0.0,1.0
2011-07-13,1.09,1.0988,1.06,1.07,52500,5.45,5.494,5.3,5.35,10500,0.0,1.0
2011-07-14,1.09,1.1,1.05,1.1,177000,5.45,5.5,5.25,5.5,35400,0.0,1.0
2011-07-15,1.06,1.1,1.052,1.1,136500,5.3,5.5,5.26,5.5,27300,0.0,1.0
2011-07-18,1.04,1.121,1.04,1.06,490000,5.2,5.605,5.2,5.3,98000,0.0,1.0
2011-07-19,1.1,1.14,1.04,1.04,374000,5.5,5.7,5.2,5.2,74800,0.0,1.0
2011-07-20,1.1,1.14,1.1,1.1,343500,5.5,5.7,5.5,5.5,68700,0.0,1.0
2011-07-21,1.28,1.32,1.1,1.11,1708500,6.4,6.6,5.5,5.55,341700,0.0,1.0
2011-07-22,1.21,1.37,1.2,1.32,921000,6.05,6.85,6.0,6.6,184200,0.0,1.0
2011-07-25,1.16,1.22,1.15,1.22,430000,5.8,6.1,5.75,6.1,86000,0.0,1.0
2011-07-26,1.1601,1.2,1.16,1.2,245500,5.8005,6.0,5.8,6.0,49100,0.0,1.0
2011-07-27,1.16,1.19,1.16,1.16,435500,5.8,5.95,5.8,5.8,87100,0.0,1.0
2011-07-28,1.15,1.17,1.15,1.16,198500,5.75,5.85,5.75,5.8,39700,0.0,1.0
2011-07-29,1.21,1.22,1.12,1.15,198500,6.05,6.1,5.6,5.75,39700,0.0,1.0
2011-08-01,1.2,1.26,1.15,1.26,267500,6.0,6.3,5.75,6.3,53500,0.0,1.0
2011-08-02,1.16,1.23,1.15,1.2,229500,5.8,6.15,5.75,6.0,45900,0.0,1.0
2011-08-03,1.04,1.15,1.01,1.13,813500,5.2,5.75,5.05,5.65,162700,0.0,1.0
2011-08-04,1.0,1.05,0.95,1.04,360000,5.0,5.25,4.75,5.2,72000,0.0,1.0
2011-08-05,0.9799,1.0,0.97,0.98,278500,4.8995,5.0,4.85,4.9,55700,0.0,1.0
2011-08-08,1.0,1.01,0.92,0.95,757500,5.0,5.05,4.6,4.75,151500,0.0,1.0
2011-08-09,1.02,1.045,0.96,0.96,338000,5.1,5.225,4.8,4.8,67600,0.0,1.0
2011-08-10,0.975,1.04,0.94,1.02,235500,4.875,5.2,4.7,5.1,47100,0.0,1.0
2011-08-11,0.98,1.07,0.97,0.975,282000,4.9,5.35,4.85,4.875,56400,0.0,1.0
2011-08-12,0.97,1.07,0.97,1.07,199500,4.85,5.35,4.85,5.35,39900,0.0,1.0
2011-08-15,1.01,1.02,0.97,1.0,218000,5.05,5.1,4.85,5.0,43600,0.0,1.0
2011-08-16,1.0,1.08,0.99,1.08,140000,5.0,5.4,4.95,5.4,28000,0.0,1.0
2011-08-17,1.03,1.041,1.01,1.03,90500,5.15,5.205,5.05,5.15,18100,0.0,1.0
2011-08-18,0.97,1.01,0.97,1.0,95500,4.85,5.05,4.85,5.0,19100,0.0,1.0
2011-08-19,0.96,0.989,0.91,0.91,85000,4.8,4.945,4.55,4.55,17000,0.0,1.0
2011-08-22,0.99,0.99,0.95,0.96,44000,4.95,4.95,4.75,4.8,8800,0.0,1.0
2011-08-23,0.9605,0.98,0.96,0.98,51000,4.8025,4.9,4.8,4.9,10200,0.0,1.0
2011-08-24,0.96,0.99,0.96,0.96,53000,4.8,4.95,4.8,4.8,10600,0.0,1.0
2011-08-25,0.9599,0.98,0.95,0.96,69000,4.7995,4.9,4.75,4.8,13800,0.0,1.0
2011-08-26,0.94,0.95,0.915,0.95,75500,4.7,4.75,4.575,4.75,15100,0.0,1.0
2011-08-29,0.97,0.97,0.915,0.93,292000,4.85,4.85,4.575,4.65,58400,0.0,1.0
2011-08-30,0.98,0.99,0.95,0.95,118500,4.9,4.95,4.75,4.75,23700,0.0,1.0
2011-08-31,1.06,1.08,0.99,1.0,234500,5.3,5.4,4.95,5.0,46900,0.0,1.0
2011-09-01,1.05,1.13,1.05,1.07,275500,5.25,5.65,5.25,5.35,55100,0.0,1.0
2011-09-02,1.05,1.08,1.03,1.05,142000,5.25,5.4,5.15,5.25,28400,0.0,1.0
2011-09-06,1.08,1.09,0.98,1.02,77000,5.4,5.45,4.9,5.1,15400,0.0,1.0
2011-09-07,1.1,1.11,1.08,1.1,35500,5.5,5.55,5.4,5.5,7100,0.0,1.0
2011-09-08,1.03,1.09,1.03,1.09,79000,5.15,5.45,5.15,5.45,15800,0.0,1.0
2011-09-09,1.0,1.04,0.9497,1.03,105500,5.0,5.2,4.7485,5.15,21100,0.0,1.0
2011-09-12,0.99,1.02,0.95,1.0,71500,4.95,5.1,4.75,5.0,14300,0.0,1.0
2011-09-13,1.0,1.0,0.96,0.97,42000,5.0,5.0,4.8,4.85,8400,0.0,1.0
2011-09-14,0.98,1.01,0.96,0.97,85500,4.9,5.05,4.8,4.85,17100,0.0,1.0
2011-09-15,0.98,1.01,0.9775,0.98,65500,4.9,5.05,4.8875,4.9,13100,0.0,1.0
2011-09-16,0.961,1.0,0.961,0.9703,53500,4.805,5.0,4.805,4.8515,10700,0.0,1.0
2011-09-19,0.94,0.98,0.93,0.98,186000,4.7,4.9,4.65,4.9,37200,0.0,1.0
2011-09-20,0.92,0.96,0.915,0.94,147500,4.6,4.8,4.575,4.7,29500,0.0,1.0
2011-09-21,0.9237,0.98,0.92,0.93,113000,4.6185,4.9,4.6,4.65,22600,0.0,1.0
2011-09-22,0.9,0.92,0.8709,0.915,256000,4.5,4.6,4.3545,4.575,51200,0.0,1.0
2011-09-23,0.91,0.91,0.81,0.89,87000,4.55,4.55,4.05,4.45,17400,0.0,1.0
2011-09-26,0.92,0.95,0.9,0.9,57500,4.6,4.75,4.5,4.5,11500,0.0,1.0
2011-09-27,0.92,0.95,0.91,0.9201,146000,4.6,4.75,4.55,4.6005,29200,0.0,1.0
2011-09-28,0.9,0.93,0.863,0.9199,115500,4.5,4.65,4.315,4.5995,23100,0.0,1.0
2011-09-29,0.9,0.93,0.87,0.9,57000,4.5,4.65,4.35,4.5,11400,0.0,1.0
2011-09-30,0.82,0.9,0.8,0.89,160000,4.1,4.5,4.0,4.45,32000,0.0,1.0
2011-10-03,0.6883,0.8199,0.67,0.81,306000,3.4415,4.0995,3.35,4.05,61200,0.0,1.0
2011-10-04,0.67,0.69,0.6557,0.67,121500,3.35,3.45,3.2785,3.35,24300,0.0,1.0
2011-10-05,0.69,0.7389,0.62,0.67,159500,3.45,3.6945,3.1,3.35,31900,0.0,1.0
2011-10-06,0.7499,0.769,0.69,0.69,78500,3.7495,3.845,3.45,3.45,15700,0.0,1.0
2011-10-07,0.72,0.75,0.7,0.75,79500,3.6,3.75,3.5,3.75,15900,0.0,1.0
2011-10-10,0.7101,0.749,0.7,0.71,39000,3.5505,3.745,3.5,3.55,7800,0.0,1.0
2011-10-11,0.7483,0.7704,0.69,0.69,38000,3.7415,3.852,3.45,3.45,7600,0.0,1.0
2011-10-12,0.7501,0.8,0.7282,0.75,51500,3.7505,4.0,3.641,3.75,10300,0.0,1.0
2011-10-13,0.75,0.761,0.7362,0.75,77000,3.75,3.805,3.681,3.75,15400,0.0,1.0
2011-10-14,0.76,0.79,0.7301,0.75,48000,3.8,3.95,3.6505,3.75,9600,0.0,1.0
2011-10-17,0.76,0.77,0.75,0.77,15000,3.8,3.85,3.75,3.85,3000,0.0,1.0
2011-10-18,0.74,0.77,0.7229,0.75,59500,3.7,3.85,3.6145,3.75,11900,0.0,1.0
2011-10-19,0.75,0.77,0.74,0.74,52500,3.75,3.85,3.7,3.7,10500,0.0,1.0
2011-10-20,0.9,0.95,0.75,0.75,309000,4.5,4.75,3.75,3.75,61800,0.0,1.0
2011-10-21,0.87,0.9,0.85,0.9,42500,4.35,4.5,4.25,4.5,8500,0.0,1.0
2011-10-24,0.8301,0.88,0.8,0.84,126000,4.1505,4.4,4.0,4.2,25200,0.0,1.0
2011-10-25,0.85,0.88,0.81,0.81,91500,4.25,4.4,4.05,4.05,18300,0.0,1.0
2011-10-26,0.845,0.845,0.83,0.83,13000,4.225,4.225,4.15,4.15,2600,0.0,1.0
2011-10-27,0.95,1.04,0.846,0.85,920000,4.75,5.2,4.23,4.25,184000,0.0,1.0
2011-10-28,0.93,0.98,0.91,0.93,93000,4.65,4.9,4.55,4.65,18600,0.0,1.0
2011-10-31,0.9201,0.95,0.92,0.93,29000,4.6005,4.75,4.6,4.65,5800,0.0,1.0
2011-11-01,1.09,1.1,0.9,0.92,528500,5.45,5.5,4.5,4.6,105700,0.0,1.0
2011-11-02,1.08,1.25,0.9715,0.9715,848000,5.4,6.25,4.8575,4.8575,169600,0.0,1.0
2011-11-03,1.05,1.11,1.0499,1.11,137000,5.25,5.55,5.2495,5.55,27400,0.0,1.0
2011-11-04,1.0912,1.1099,1.01,1.03,334500,5.456,5.5495,5.05,5.15,66900,0.0,1.0
2011-11-07,1.04,1.15,1.01,1.09,170500,5.2,5.75,5.05,5.45,34100,0.0,1.0
2011-11-08,1.07,1.1,1.01,1.03,154000,5.35,5.5,5.05,5.15,30800,0.0,1.0
2011-11-09,1.03,1.1,1.01,1.1,132500,5.15,5.5,5.05,5.5,26500,0.0,1.0
2011-11-10,0.97,1.0201,0.96,1.02,117000,4.85,5.1005,4.8,5.1,23400,0.0,1.0
2011-11-11,0.9065,0.968,0.9,0.94,97000,4.5325,4.84,4.5,4.7,19400,0.0,1.0
2011-11-14,0.8711,0.92,0.86,0.88,106000,4.3555,4.6,4.3,4.4,21200,0.0,1.0
2011-11-15,0.865,0.9,0.8525,0.89,86000,4.325,4.5,4.2625,4.45,17200,0.0,1.0
2011-11-16,0.8501,0.88,0.82,0.86,136500,4.2505,4.4,4.1,4.3,27300,0.0,1.0
2011-11-17,0.83,0.85,0.815,0.8451,49000,4.15,4.25,4.075,4.2255,9800,0.0,1.0
2011-11-18,0.81,0.82,0.81,0.815,36500,4.05,4.1,4.05,4.075,7300,0.0,1.0
2011-11-21,0.8116,0.84,0.7705,0.8,135500,4.058,4.2,3.8525,4.0,27100,0.0,1.0
2011-11-22,0.89,0.89,0.8,0.89,187000,4.45,4.45,4.0,4.45,37400,0.0,1.0
2011-11-23,0.8404,0.88,0.83,0.85,42500,4.202,4.4,4.15,4.25,8500,0.0,1.0
2011-11-25,0.82,0.85,0.8,0.81,38000,4.1,4.25,4.0,4.05,7600,0.0,1.0
2011-11-28,0.819,0.85,0.78,0.8,132000,4.095,4.25,3.9,4.0,26400,0.0,1.0
2011-11-29,0.801,0.82,0.8,0.82,45000,4.005,4.1,4.0,4.1,9000,0.0,1.0
2011-11-30,0.84,0.84,0.79,0.8,152500,4.2,4.2,3.95,4.0,30500,0.0,1.0
2011-12-01,0.8552,0.8982,0.7925,0.84,61500,4.276,4.491,3.9625,4.2,12300,0.0,1.0
2011-12-02,0.89,0.89,0.81,0.85,67000,4.45,4.45,4.05,4.25,13400,0.0,1.0
2011-12-05,0.88,0.89,0.8315,0.87,104000,4.4,4.45,4.1575,4.35,20800,0.0,1.0
2011-12-06,0.91,0.9195,0.85,0.86,164000,4.55,4.5975,4.25,4.3,32800,0.0,1.0
2011-12-07,0.99,0.99,0.84,0.92,123500,4.95,4.95,4.2,4.6,24700,0.0,1.0
2011-12-08,0.9272,0.96,0.907,0.96,76500,4.636,4.8,4.535,4.8,15300,0.0,1.0
2011-12-09,0.93,0.95,0.91,0.92,25000,4.65,4.75,4.55,4.6,5000,0.0,1.0
2011-12-12,0.855,0.92,0.8501,0.87,63000,4.275,4.6,4.2505,4.35,12600,0.0,1.0
2011-12-13,0.84,0.85,0.8299,0.85,68000,4.2,4.25,4.1495,4.25,13600,0.0,1.0
2011-12-14,0.84,0.84,0.8,0.81,28000,4.2,4.2,4.0,4.05,5600,0.0,1.0
2011-12-15,0.81,0.85,0.81,0.8499,187000,4.05,4.25,4.05,4.2495,37400,0.0,1.0
2011-12-16,0.8001,0.84,0.8,0.8,31500,4.0005,4.2,4.0,4.0,6300,0.0,1.0
2011-12-19,0.75,0.83,0.75,0.8,71000,3.75,4.15,3.75,4.0,14200,0.0,1.0
2011-12-20,0.7,0.78,0.7,0.77,90500,3.5,3.9,3.5,3.85,18100,0.0,1.0
2011-12-21,0.75,0.75,0.7,0.7,136500,3.75,3.75,3.5,3.5,27300,0.0,1.0
2011-12-22,0.7125,0.75,0.7,0.7,95000,3.5625,3.75,3.5,3.5,19000,0.0,1.0
2011-12-23,0.71,0.7499,0.7029,0.74,45500,3.55,3.7495,3.5145,3.7,9100,0.0,1.0
2011-12-27,0.691,0.745,0.69,0.7,111500,3.455,3.725,3.45,3.5,22300,0.0,1.0
2011-12-28,0.7,0.749,0.68,0.68,113000,3.5,3.745,3.4,3.4,22600,0.0,1.0
2011-12-29,0.6697,0.7225,0.64,0.69,280500,3.3485,3.6125,3.2,3.45,56100,0.0,1.0
2011-12-30,0.63,0.668,0.611,0.66,295000,3.15,3.34,3.055,3.3,59000,0.0,1.0
2012-01-03,0.6625,0.69,0.6346,0.6346,78000,3.3125,3.45,3.173,3.173,15600,0.0,1.0
2012-01-04,0.6545,0.695,0.65,0.66,68500,3.2725,3.475,3.25,3.3,13700,0.0,1.0
2012-01-05,0.65,0.6866,0.65,0.67,61000,3.25,3.433,3.25,3.35,12200,0.0,1.0
2012-01-06,0.63,0.676,0.62,0.6491,93000,3.15,3.38,3.1,3.2455,18600,0.0,1.0
2012-01-09,0.6601,0.67,0.615,0.67,24000,3.3005,3.35,3.075,3.35,4800,0.0,1.0
2012-01-10,0.675,0.68,0.64,0.66,61000,3.375,3.4,3.2,3.3,12200,0.0,1.0
2012-01-11,0.74,0.75,0.6515,0.68,779000,3.7,3.75,3.2575,3.4,155800,0.0,1.0
2012-01-12,0.7298,0.74,0.69,0.74,157000,3.649,3.7,3.45,3.7,31400,0.0,1.0
2012-01-13,0.71,0.72,0.68,0.7,72500,3.55,3.6,3.4,3.5,14500,0.0,1.0
2012-01-17,0.681,0.739,0.67,0.7,117000,3.405,3.695,3.35,3.5,23400,0.0,1.0
2012-01-18,0.685,0.7,0.67,0.67,26000,3.425,3.5,3.35,3.35,5200,0.0,1.0
2012-01-19,0.7,0.71,0.685,0.7,103000,3.5,3.55,3.425,3.5,20600,0.0,1.0
2012-01-20,0.75,0.77,0.69,0.7,513000,3.75,3.85,3.45,3.5,102600,0.0,1.0
2012-01-23,0.7499,0.76,0.74,0.75,75000,3.7495,3.8,3.7,3.75,15000,0.0,1.0
2012-01-24,0.77,0.77,0.73,0.75,82500,3.85,3.85,3.65,3.75,16500,0.0,1.0
2012-01-25,0.76,0.78,0.73,0.78,27500,3.8,3.9,3.65,3.9,5500,0.0,1.0
2012-01-26,0.7,0.76,0.69,0.76,46000,3.5,3.8,3.45,3.8,9200,0.0,1.0
2012-01-27,0.6702,0.71,0.66,0.69,165000,3.351,3.55,3.3,3.45,33000,0.0,1.0
2012-01-30,0.675,0.6999,0.6501,0.66,37500,3.375,3.4995,3.2505,3.3,7500,0.0,1.0
2012-01-31,0.68,0.7001,0.66,0.66,53500,3.4,3.5005,3.3,3.3,10700,0.0,1.0
2012-02-01,0.66,0.7,0.625,0.625,235000,3.3,3.5,3.125,3.125,47000,0.0,1.0
2012-02-02,0.67,0.68,0.64,0.67,43500,3.35,3.4,3.2,3.35,8700,0.0,1.0
2012-02-03,0.695,0.7,0.68,0.68,169000,3.475,3.5,3.4,3.4,33800,0.0,1.0
2012-02-06,0.73,0.73,0.685,0.71,59500,3.65,3.65,3.425,3.55,11900,0.0,1.0
2012-02-07,0.792,0.85,0.7344,0.78,379000,3.96,4.25,3.672,3.9,75800,0.0,1.0
2012-02-08,0.8282,0.87,0.8,0.83,202500,4.141,4.35,4.0,4.15,40500,0.0,1.0
2012-02-09,0.79,0.85,0.77,0.84,149000,3.95,4.25,3.85,4.2,29800,0.0,1.0
2012-02-10,0.7579,0.79,0.75,0.77,56500,3.7895,3.95,3.75,3.85,11300,0.0,1.0
2012-02-13,0.83,0.83,0.755,0.755,90500,4.15,4.15,3.775,3.775,18100,0.0,1.0
2012-02-14,0.81,0.856,0.8,0.856,160500,4.05,4.28,4.0,4.28,32100,0.0,1.0
2012-02-15,0.76,0.85,0.73,0.8299,173000,3.8,4.25,3.65,4.1495,34600,0.0,1.0
2012-02-16,0.77,0.81,0.7314,0.7622,114500,3.85,4.05,3.657,3.811,22900,0.0,1.0
2012-02-17,0.7948,0.81,0.76,0.77,70500,3.974,4.05,3.8,3.85,14100,0.0,1.0
2012-02-21,0.79,0.79,0.7509,0.77,72500,3.95,3.95,3.7545,3.85,14500,0.0,1.0
2012-02-22,0.7929,0.8395,0.757,0.79,56500,3.9645,4.1975,3.785,3.95,11300,0.0,1.0
2012-02-23,0.77,0.81,0.76,0.809,48500,3.85,4.05,3.8,4.045,9700,0.0,1.0
2012-02-24,0.7605,0.8,0.76,0.8,28500,3.8025,4.0,3.8,4.0,5700,0.0,1.0
2012-02-27,0.75,0.78,0.75,0.77,124500,3.75,3.9,3.75,3.85,24900,0.0,1.0
2012-02-28,0.7785,0.78,0.75,0.75,39000,3.8925,3.9,3.75,3.75,7800,0.0,1.0
2012-02-29,0.7599,0.78,0.7505,0.78,18500,3.7995,3.9,3.7525,3.9,3700,0.0,1.0
2012-03-01,0.77,0.79,0.71,0.75,69500,3.85,3.95,3.55,3.75,13900,0.0,1.0
2012-03-02,0.76,0.78,0.74,0.76,43000,3.8,3.9,3.7,3.8,8600,0.0,1.0
2012-03-05,0.75,0.7601,0.75,0.76,23500,3.75,3.8005,3.75,3.8,4700,0.0,1.0
2012-03-06,0.75,0.79,0.75,0.79,27500,3.75,3.95,3.75,3.95,5500,0.0,1.0
2012-03-07,0.73,0.75,0.7201,0.75,16000,3.65,3.75,3.6005,3.75,3200,0.0,1.0
2012-03-08,0.7401,0.77,0.74,0.75,32500,3.7005,3.85,3.7,3.75,6500,0.0,1.0
2012-03-09,0.75,0.77,0.74,0.75,43500,3.75,3.85,3.7,3.75,8700,0.0,1.0
2012-03-12,0.73,0.755,0.73,0.74,40000,3.65,3.775,3.65,3.7,8000,0.0,1.0
2012-03-13,0.78,0.78,0.7235,0.75,191500,3.9,3.9,3.6175,3.75,38300,0.0,1.0
2012-03-14,0.76,0.7799,0.76,0.7601,40500,3.8,3.8995,3.8,3.8005,8100,0.0,1.0
2012-03-15,0.74,0.78,0.74,0.7603,38000,3.7,3.9,3.7,3.8015,7600,0.0,1.0
2012-03-16,0.695,0.79,0.681,0.74,188500,3.475,3.95,3.405,3.7,37700,0.0,1.0
2012-03-19,0.73,0.7498,0.7,0.72,55000,3.65,3.749,3.5,3.6,11000,0.0,1.0
2012-03-20,0.7153,0.74,0.71,0.7101,23500,3.5765,3.7,3.55,3.5505,4700,0.0,1.0
2012-03-21,0.7799,0.8,0.74,0.74,92000,3.8995,4.0,3.7,3.7,18400,0.0,1.0
2012-03-22,0.82,0.87,0.79,0.87,388000,4.1,4.35,3.95,4.35,77600,0.0,1.0
2012-03-23,0.985,1.03,0.83,0.83,1109000,4.925,5.15,4.15,4.15,221800,0.0,1.0
2012-03-26,1.09,1.18,1.03,1.04,716000,5.45,5.9,5.15,5.2,143200,0.0,1.0
2012-03-27,1.05,1.11,1.041,1.05,331000,5.25,5.55,5.205,5.25,66200,0.0,1.0
2012-03-28,1.03,1.07,0.99,1.07,269500,5.15,5.35,4.95,5.35,53900,0.0,1.0
2012-03-29,1.05,1.11,1.05,1.11,359500,5.25,5.55,5.25,5.55,71900,0.0,1.0
2012-03-30,1.03,1.08,0.9999,1.07,129500,5.15,5.4,4.9995,5.35,25900,0.0,1.0
2012-04-02,1.06,1.12,1.03,1.03,212500,5.3,5.6,5.15,5.15,42500,0.0,1.0
2012-04-03,1.07,1.13,1.05,1.07,258500,5.35,5.65,5.25,5.35,51700,0.0,1.0
2012-04-04,1.04,1.0801,1.03,1.07,139500,5.2,5.4005,5.15,5.35,27900,0.0,1.0
2012-04-05,1.06,1.08,1.02,1.05,465500,5.3,5.4,5.1,5.25,93100,0.0,1.0
2012-04-09,1.13,1.21,1.08,1.1,841500,5.65,6.05,5.4,5.5,168300,0.0,1.0
2012-04-10,1.05,1.15,1.04,1.11,215500,5.25,5.75,5.2,5.55,43100,0.0,1.0
2012-04-11,1.08,1.1,1.05,1.06,101000,5.4,5.5,5.25,5.3,20200,0.0,1.0
2012-04-12,1.04,1.1,1.03,1.1,139500,5.2,5.5,5.15,5.5,27900,0.0,1.0
2012-04-13,0.99,1.07,0.9811,1.03,120500,4.95,5.35,4.9055,5.15,24100,0.0,1.0
2012-04-16,0.94,1.02,0.89,0.99,183500,4.7,5.1,4.45,4.95,36700,0.0,1.0
2012-04-17,0.97,0.98,0.93,0.95,72000,4.85,4.9,4.65,4.75,14400,0.0,1.0
2012-04-18,0.95,1.04,0.95,0.99,107500,4.75,5.2,4.75,4.95,21500,0.0,1.0
2012-04-19,0.94,1.03,0.93,0.9502,267000,4.7,5.15,4.65,4.751,53400,0.0,1.0
2012-04-20,0.9149,0.9797,0.9,0.97,124500,4.5745,4.8985,4.5,4.85,24900,0.0,1.0
2012-04-23,0.81,0.874,0.8,0.87,220000,4.05,4.37,4.0,4.35,44000,0.0,1.0
2012-04-24,0.79,0.83,0.77,0.81,234000,3.95,4.15,3.85,4.05,46800,0.0,1.0
2012-04-25,0.8,0.82,0.8,0.82,32500,4.0,4.1,4.0,4.1,6500,0.0,1.0
2012-04-26,0.7799,0.84,0.76,0.79,71500,3.8995,4.2,3.8,3.95,14300,0.0,1.0
2012-04-27,0.83,0.83,0.76,0.78,46000,4.15,4.15,3.8,3.9,9200,0.0,1.0
2012-04-30,0.77,0.85,0.76,0.85,46500,3.85,4.25,3.8,4.25,9300,0.0,1.0
2012-05-01,0.76,0.82,0.75,0.82,34000,3.8,4.1,3.75,4.1,6800,0.0,1.0
2012-05-02,0.7998,0.8,0.75,0.75,67000,3.999,4.0,3.75,3.75,13400,0.0,1.0
2012-05-03,0.781,0.83,0.78,0.8,48500,3.905,4.15,3.9,4.0,9700,0.0,1.0
2012-05-04,0.77,0.81,0.762,0.782,85000,3.85,4.05,3.81,3.91,17000,0.0,1.0
2012-05-07,0.73,0.79,0.7,0.75,110000,3.65,3.95,3.5,3.75,22000,0.0,1.0
2012-05-08,0.7,0.7399,0.7,0.7,69000,3.5,3.6995,3.5,3.5,13800,0.0,1.0
2012-05-09,0.69,0.7376,0.69,0.7015,11000,3.45,3.688,3.45,3.5075,2200,0.0,1.0
2012-05-10,0.706,0.72,0.69,0.7,18000,3.53,3.6,3.45,3.5,3600,0.0,1.0
2012-05-11,0.7,0.74,0.7,0.73,34500,3.5,3.7,3.5,3.65,6900,0.0,1.0
2012-05-14,0.68,0.7399,0.68,0.68,29000,3.4,3.6995,3.4,3.4,5800,0.0,1.0
2012-05-15,0.6511,0.6999,0.65,0.696,109500,3.2555,3.4995,3.25,3.48,21900,0.0,1.0
2012-05-16,0.67,0.7,0.65,0.69,35000,3.35,3.5,3.25,3.45,7000,0.0,1.0
2012-05-17,0.66,0.7,0.66,0.67,61000,3.3,3.5,3.3,3.35,12200,0.0,1.0
2012-05-18,0.67,0.6999,0.65,0.67,55000,3.35,3.4995,3.25,3.35,11000,0.0,1.0
2012-05-21,0.69,0.69,0.652,0.652,15500,3.45,3.45,3.26,3.26,3100,0.0,1.0
2012-05-22,0.63,0.6999,0.63,0.66,97000,3.15,3.4995,3.15,3.3,19400,0.0,1.0
2012-05-23,0.686,0.69,0.61,0.62,72000,3.43,3.45,3.05,3.1,14400,0.0,1.0
2012-05-24,0.689,0.69,0.6511,0.69,37500,3.445,3.45,3.2555,3.45,7500,0.0,1.0
2012-05-25,0.699,0.7,0.65,0.65,28500,3.495,3.5,3.25,3.25,5700,0.0,1.0
2012-05-29,0.68,0.73,0.67,0.67,40500,3.4,3.65,3.35,3.35,8100,0.0,1.0
2012-05-30,0.651,0.7043,0.65,0.7043,17500,3.255,3.5215,3.25,3.5215,3500,0.0,1.0
2012-05-31,0.701,0.71,0.6488,0.65,27000,3.505,3.55,3.244,3.25,5400,0.0,1.0
2012-06-01,0.6988,0.7,0.669,0.691,21500,3.494,3.5,3.345,3.455,4300,0.0,1.0
2012-06-04,0.67,0.68,0.65,0.68,69500,3.35,3.4,3.25,3.4,13900,0.0,1.0
2012-06-05,0.6789,0.68,0.66,0.67,18000,3.3945,3.4,3.3,3.35,3600,0.0,1.0
2012-06-06,0.6898,0.69,0.651,0.651,15000,3.449,3.45,3.255,3.255,3000,0.0,1.0
2012-06-07,0.68,0.7,0.67,0.7,24000,3.4,3.5,3.35,3.5,4800,0.0,1.0
2012-06-08,0.6602,0.7,0.651,0.7,36000,3.301,3.5,3.255,3.5,7200,0.0,1.0
2012-06-11,0.66,0.7,0.6531,0.7,8000,3.3,3.5,3.2655,3.5,1600,0.0,1.0
2012-06-12,0.69,0.7,0.6535,0.66,53000,3.45,3.5,3.2675,3.3,10600,0.0,1.0
2012-06-13,0.663,0.71,0.66,0.66,37500,3.315,3.55,3.3,3.3,7500,0.0,1.0
2012-06-14,0.623,0.7,0.623,0.7,130500,3.115,3.5,3.115,3.5,26100,0.0,1.0
2012-06-15,0.63,0.6879,0.63,0.67,152500,3.15,3.4395,3.15,3.35,30500,0.0,1.0
2012-06-18,0.65,0.69,0.6125,0.63,287500,3.25,3.45,3.0625,3.15,57500,0.0,1.0
2012-06-19,0.668,0.67,0.6231,0.65,16500,3.34,3.35,3.1155,3.25,3300,0.0,1.0
2012-06-20,0.6888,0.7,0.666,0.666,273000,3.444,3.5,3.33,3.33,54600,0.0,1.0
2012-06-21,0.66,0.6898,0.66,0.68,23000,3.3,3.449,3.3,3.4,4600,0.0,1.0
2012-06-22,0.69,0.69,0.652,0.66,67000,3.45,3.45,3.26,3.3,13400,0.0,1.0
2012-06-25,0.65,0.7,0.65,0.7,12000,3.25,3.5,3.25,3.5,2400,0.0,1.0
2012-06-26,0.611,0.66,0.61,0.65,121500,3.055,3.3,3.05,3.25,24300,0.0,1.0
2012-06-27,0.575,0.62,0.56,0.62,125000,2.875,3.1,2.8,3.1,25000,0.0,1.0
2012-06-28,0.59,0.61,0.57,0.61,50500,2.95,3.05,2.85,3.05,10100,0.0,1.0
2012-06-29,0.58,0.6475,0.5657,0.575,79000,2.9,3.2375,2.8285,2.875,15800,0.0,1.0
2012-07-02,0.5721,0.63,0.55,0.55,40500,2.8605,3.15,2.75,2.75,8100,0.0,1.0
2012-07-03,0.6,0.6,0.57,0.57,3500,3.0,3.0,2.85,2.85,700,0.0,1.0
2012-07-05,0.5601,0.62,0.55,0.62,85500,2.8005,3.1,2.75,3.1,17100,0.0,1.0
2012-07-06,0.491,0.5623,0.485,0.5601,331000,2.455,2.8115,2.425,2.8005,66200,0.0,1.0
2012-07-09,0.51,0.53,0.4902,0.5,65000,2.55,2.65,2.451,2.5,13000,0.0,1.0
2012-07-10,0.49,0.536,0.486,0.53,58500,2.45,2.68,2.43,2.65,11700,0.0,1.0
2012-07-11,0.4891,0.5056,0.45,0.49,85500,2.4455,2.528,2.25,2.45,17100,0.0,1.0
2012-07-12,0.46,0.48,0.44,0.48,66000,2.3,2.4,2.2,2.4,13200,0.0,1.0
2012-07-13,0.4598,0.46,0.44,0.44,26500,2.299,2.3,2.2,2.2,5300,0.0,1.0
2012-07-16,0.44,0.48,0.39,0.48,48500,2.2,2.4,1.95,2.4,9700,0.0,1.0
2012-07-17,0.432,0.46,0.412,0.46,67500,2.16,2.3,2.06,2.3,13500,0.0,1.0
2012-07-18,0.49,0.49,0.432,0.48,89000,2.45,2.45,2.16,2.4,17800,0.0,1.0
2012-07-19,0.47,0.49,0.4605,0.49,40500,2.35,2.45,2.3025,2.45,8100,0.0,1.0
2012-07-20,0.4502,0.4895,0.4501,0.4511,16500,2.251,2.4475,2.2505,2.2555,3300,0.0,1.0
2012-07-23,0.45,0.4895,0.45,0.45,8000,2.25,2.4475,2.25,2.25,1600,0.0,1.0
2012-07-24,0.44,0.45,0.41,0.45,45500,2.2,2.25,2.05,2.25,9100,0.0,1.0
2012-07-25,0.41,0.4411,0.39,0.39,21500,2.05,2.2055,1.95,1.95,4300,0.0,1.0
2012-07-26,0.4001,0.44,0.4001,0.44,53500,2.0005,2.2,2.0005,2.2,10700,0.0,1.0
2012-07-27,0.41,0.42,0.4006,0.42,43500,2.05,2.1,2.003,2.1,8700,0.0,1.0
2012-07-30,0.41,0.4199,0.41,0.41,28000,2.05,2.0995,2.05,2.05,5600,0.0,1.0
2012-07-31,0.38,0.4089,0.38,0.401,91500,1.9,2.0445,1.9,2.005,18300,0.0,1.0
2012-08-01,0.35,0.4,0.35,0.38,50500,1.75,2.0,1.75,1.9,10100,0.0,1.0
2012-08-02,0.41,0.42,0.34,0.34,59000,2.05,2.1,1.7,1.7,11800,0.0,1.0
2012-08-03,0.385,0.4,0.36,0.4,52000,1.925,2.0,1.8,2.0,10400,0.0,1.0
2012-08-06,0.3648,0.4,0.35,0.37,76500,1.824,2.0,1.75,1.85,15300,0.0,1.0
2012-08-07,0.4,0.4,0.3409,0.35,63000,2.0,2.0,1.7045,1.75,12600,0.0,1.0
2012-08-08,0.38,0.4,0.35,0.4,155500,1.9,2.0,1.75,2.0,31100,0.0,1.0
2012-08-09,0.38,0.39,0.35,0.35,82000,1.9,1.95,1.75,1.75,16400,0.0,1.0
2012-08-10,0.3701,0.38,0.36,0.36,21500,1.8505,1.9,1.8,1.8,4300,0.0,1.0
2012-08-13,0.3899,0.39,0.37,0.38,12000,1.9495,1.95,1.85,1.9,2400,0.0,1.0
2012-08-14,0.3899,0.39,0.3517,0.3517,38000,1.9495,1.95,1.7585,1.7585,7600,0.0,1.0
2012-08-15,0.37,0.38,0.36,0.38,11000,1.85,1.9,1.8,1.9,2200,0.0,1.0
2012-08-16,0.38,0.39,0.3601,0.39,15500,1.9,1.95,1.8005,1.95,3100,0.0,1.0
2012-08-17,0.3635,0.379,0.36,0.36,25000,1.8175,1.895,1.8,1.8,5000,0.0,1.0
2012-08-20,0.3601,0.369,0.35,0.353,19000,1.8005,1.845,1.75,1.765,3800,0.0,1.0
2012-08-21,0.36,0.37,0.35,0.35,12000,1.8,1.85,1.75,1.75,2400,0.0,1.0
2012-08-22,0.3505,0.38,0.3501,0.37,36000,1.7525,1.9,1.7505,1.85,7200,0.0,1.0
2012-08-23,0.548,0.7,0.37,0.37,856500,2.74,3.5,1.85,1.85,171300,0.0,1.0
2012-08-24,0.48,0.5778,0.4635,0.57,218500,2.4,2.889,2.3175,2.85,43700,0.0,1.0
2012-08-27,0.48,0.56,0.48,0.56,102000,2.4,2.8,2.4,2.8,20400,0.0,1.0
2012-08-28,0.49,0.4999,0.48,0.48,47500,2.45,2.4995,2.4,2.4,9500,0.0,1.0
2012-08-29,0.46,0.497,0.433,0.49,44000,2.3,2.485,2.165,2.45,8800,0.0,1.0
2012-08-30,0.47,0.4968,0.4551,0.49,48500,2.35,2.484,2.2755,2.45,9700,0.0,1.0
2012-08-31,0.49,0.5099,0.47,0.49,45500,2.45,2.5495,2.35,2.45,9100,0.0,1.0
2012-09-04,0.51,0.51,0.49,0.51,19500,2.55,2.55,2.45,2.55,3900,0.0,1.0
2012-09-05,0.47,0.51,0.445,0.51,48000,2.35,2.55,2.225,2.55,9600,0.0,1.0
2012-09-06,0.47,0.51,0.47,0.48,68000,2.35,2.55,2.35,2.4,13600,0.0,1.0
2012-09-07,0.46,0.485,0.445,0.45,72500,2.3,2.425,2.225,2.25,14500,0.0,1.0
2012-09-10,0.46,0.5,0.46,0.46,42000,2.3,2.5,2.3,2.3,8400,0.0,1.0
2012-09-11,0.49,0.51,0.4602,0.5,51500,2.45,2.55,2.301,2.5,10300,0.0,1.0
2012-09-12,0.49,0.51,0.462,0.462,105500,2.45,2.55,2.31,2.31,21100,0.0,1.0
2012-09-13,0.52,0.54,0.49,0.49,82500,2.6,2.7,2.45,2.45,16500,0.0,1.0
2012-09-14,0.51,0.54,0.5,0.54,47500,2.55,2.7,2.5,2.7,9500,0.0,1.0
2012-09-17,0.5098,0.5186,0.4735,0.5186,33000,2.549,2.593,2.3675,2.593,6600,0.0,1.0
2012-09-18,0.485,0.5,0.4737,0.4737,22500,2.425,2.5,2.3685,2.3685,4500,0.0,1.0
2012-09-19,0.5,0.5,0.45,0.47,47000,2.5,2.5,2.25,2.35,9400,0.0,1.0
2012-09-20,0.5401,0.566,0.43,0.47,668000,2.7005,2.83,2.15,2.35,133600,0.0,1.0
2012-09-21,0.5101,0.57,0.48,0.57,49000,2.5505,2.85,2.4,2.85,9800,0.0,1.0
2012-09-24,0.62,0.62,0.4911,0.4911,342500,3.1,3.1,2.4555,2.4555,68500,0.0,1.0
2012-09-25,0.66,0.66,0.6,0.62,167000,3.3,3.3,3.0,3.1,33400,0.0,1.0
2012-09-26,0.63,0.67,0.615,0.67,50500,3.15,3.35,3.075,3.35,10100,0.0,1.0
2012-09-27,0.62,0.66,0.61,0.66,67500,3.1,3.3,3.05,3.3,13500,0.0,1.0
2012-09-28,0.61,0.654,0.6,0.6,77000,3.05,3.27,3.0,3.0,15400,0.0,1.0
2012-10-01,0.6114,0.6496,0.6,0.6,18500,3.057,3.248,3.0,3.0,3700,0.0,1.0
2012-10-02,0.605,0.61,0.6,0.61,41000,3.025,3.05,3.0,3.05,8200,0.0,1.0
2012-10-03,0.6256,0.6256,0.6001,0.61,14000,3.128,3.128,3.0005,3.05,2800,0.0,1.0
2012-10-04,0.5823,0.62,0.5781,0.581,26000,2.9115,3.1,2.8905,2.905,5200,0.0,1.0
2012-10-05,0.5401,0.605,0.53,0.5823,21500,2.7005,3.025,2.65,2.9115,4300,0.0,1.0
2012-10-08,0.5198,0.55,0.5,0.51,65500,2.599,2.75,2.5,2.55,13100,0.0,1.0
2012-10-09,0.4826,0.5001,0.481,0.498,73500,2.413,2.5005,2.405,2.49,14700,0.0,1.0
2012-10-10,0.49,0.5,0.46,0.46,23000,2.45,2.5,2.3,2.3,4600,0.0,1.0
2012-10-11,0.542,0.5601,0.5332,0.539,48500,2.71,2.8005,2.666,2.695,9700,0.0,1.0
2012-10-12,0.54,0.54,0.5362,0.54,2000,2.7,2.7,2.681,2.7,400,0.0,1.0
2012-10-15,0.57,0.57,0.5267,0.54,15500,2.85,2.85,2.6335,2.7,3100,0.0,1.0
2012-10-16,0.5,0.57,0.5,0.57,54000,2.5,2.85,2.5,2.85,10800,0.0,1.0
2012-10-17,0.5,0.5393,0.4925,0.5,46500,2.5,2.6965,2.4625,2.5,9300,0.0,1.0
2012-10-18,0.51,0.52,0.5,0.5,32500,2.55,2.6,2.5,2.5,6500,0.0,1.0
2012-10-19,0.4906,0.5188,0.485,0.51,126000,2.453,2.594,2.425,2.55,25200,0.0,1.0
2012-10-22,0.4999,0.5115,0.441,0.485,174500,2.4995,2.5575,2.205,2.425,34900,0.0,1.0
2012-10-23,0.48,0.54,0.46,0.47,36500,2.4,2.7,2.3,2.35,7300,0.0,1.0
2012-10-24,0.49,0.5088,0.4616,0.4616,16000,2.45,2.544,2.308,2.308,3200,0.0,1.0
2012-10-25,0.4998,0.4998,0.4618,0.4618,19500,2.499,2.499,2.309,2.309,3900,0.0,1.0
2012-10-26,2.13,2.77,2.04,2.2001,246000,2.13,2.77,2.04,2.2001,246000,0.0,0.2
2012-10-31,1.64,2.11,1.55,2.06,150400,1.64,2.11,1.55,2.06,150400,0.0,1.0
2012-11-01,1.76,1.8781,1.65,1.65,65000,1.76,1.8781,1.65,1.65,65000,0.0,1.0
2012-11-02,1.62,1.86,1.56,1.82,31200,1.62,1.86,1.56,1.82,31200,0.0,1.0
2012-11-05,1.67,1.73,1.65,1.68,10800,1.67,1.73,1.65,1.68,10800,0.0,1.0
2012-11-06,1.75,1.75,1.7,1.73,20000,1.75,1.75,1.7,1.73,20000,0.0,1.0
2012-11-07,1.77,1.78,1.7,1.78,15500,1.77,1.78,1.7,1.78,15500,0.0,1.0
2012-11-08,1.77,1.8,1.7,1.71,6000,1.77,1.8,1.7,1.71,6000,0.0,1.0
2012-11-09,1.65,1.8,1.61,1.76,11700,1.65,1.8,1.61,1.76,11700,0.0,1.0
2012-11-12,1.65,1.69,1.55,1.69,25700,1.65,1.69,1.55,1.69,25700,0.0,1.0
2012-11-13,1.68,1.68,1.55,1.59,49400,1.68,1.68,1.55,1.59,49400,0.0,1.0
2012-11-14,1.68,1.68,1.67,1.68,2300,1.68,1.68,1.67,1.68,2300,0.0,1.0
2012-11-15,1.58,1.8,1.55,1.6899,39900,1.58,1.8,1.55,1.6899,39900,0.0,1.0
2012-11-16,1.53,1.58,1.52,1.55,1700,1.53,1.58,1.52,1.55,1700,0.0,1.0
2012-11-19,1.56,1.58,1.53,1.53,24100,1.56,1.58,1.53,1.53,24100,0.0,1.0
2012-11-20,1.71,1.76,1.57,1.58,29800,1.71,1.76,1.57,1.58,29800,0.0,1.0
2012-11-21,1.74,1.74,1.68,1.73,7500,1.74,1.74,1.68,1.73,7500,0.0,1.0
2012-11-23,1.72,1.72,1.68,1.6801,700,1.72,1.72,1.68,1.6801,700,0.0,1.0
2012-11-26,2.651,3.43,1.9,1.9,997300,2.651,3.43,1.9,1.9,997300,0.0,1.0
2012-11-27,2.38,2.95,2.35,2.95,246400,2.38,2.95,2.35,2.95,246400,0.0,1.0
2012-11-28,2.21,2.3601,1.93,2.36,206600,2.21,2.3601,1.93,2.36,206600,0.0,1.0
2012-11-29,2.56,2.68,2.22,2.22,229400,2.56,2.68,2.22,2.22,229400,0.0,1.0
2012-11-30,2.52,2.79,2.51,2.69,200200,2.52,2.79,2.51,2.69,200200,0.0,1.0
2012-12-03,2.15,2.6299,2.1,2.48,166100,2.15,2.6299,2.1,2.48,166100,0.0,1.0
2012-12-04,1.974,2.09,1.95,2.09,183900,1.974,2.09,1.95,2.09,183900,0.0,1.0
2012-12-05,1.88,2.01,1.8,1.86,107600,1.88,2.01,1.8,1.86,107600,0.0,1.0
2012-12-06,1.79,1.84,1.79,1.84,62800,1.79,1.84,1.79,1.84,62800,0.0,1.0
2012-12-07,1.88,1.94,1.7315,1.78,75200,1.88,1.94,1.7315,1.78,75200,0.0,1.0
2012-12-10,1.75,1.99,1.73,1.81,95300,1.75,1.99,1.73,1.81,95300,0.0,1.0
2012-12-11,1.77,1.84,1.7,1.75,33500,1.77,1.84,1.7,1.75,33500,0.0,1.0
2012-12-12,1.8,1.87,1.77,1.77,26600,1.8,1.87,1.77,1.77,26600,0.0,1.0
2012-12-13,1.82,1.859,1.75,1.76,13600,1.82,1.859,1.75,1.76,13600,0.0,1.0
2012-12-14,1.84,1.91,1.8115,1.83,27200,1.84,1.91,1.8115,1.83,27200,0.0,1.0
2012-12-17,1.85,1.9,1.81,1.825,19800,1.85,1.9,1.81,1.825,19800,0.0,1.0
2012-12-18,1.79,1.85,1.79,1.85,36200,1.79,1.85,1.79,1.85,36200,0.0,1.0
2012-12-19,1.79,1.84,1.7501,1.8,30600,1.79,1.84,1.7501,1.8,30600,0.0,1.0
2012-12-20,1.78,1.84,1.7,1.77,44500,1.78,1.84,1.7,1.77,44500,0.0,1.0
2012-12-21,1.7,1.72,1.6,1.68,83500,1.7,1.72,1.6,1.68,83500,0.0,1.0
2012-12-24,1.7,1.7,1.62,1.63,5100,1.7,1.7,1.62,1.63,5100,0.0,1.0
2012-12-26,1.68,1.7,1.63,1.66,12500,1.68,1.7,1.63,1.66,12500,0.0,1.0
2012-12-27,1.62,1.681,1.61,1.67,54800,1.62,1.681,1.61,1.67,54800,0.0,1.0
2012-12-28,1.61,1.65,1.59,1.6,54900,1.61,1.65,1.59,1.6,54900,0.0,1.0
2012-12-31,1.59,1.65,1.59,1.59,42500,1.59,1.65,1.59,1.59,42500,0.0,1.0
2013-01-02,1.67,1.72,1.6,1.6,32300,1.67,1.72,1.6,1.6,32300,0.0,1.0
2013-01-03,1.69,1.73,1.65,1.69,25631,1.69,1.73,1.65,1.69,25631,0.0,1.0
2013-01-04,1.7199,1.72,1.63,1.6901,21832,1.7199,1.72,1.63,1.6901,21832,0.0,1.0
2013-01-07,1.69,1.75,1.6542,1.6542,14600,1.69,1.75,1.6542,1.6542,14600,0.0,1.0
2013-01-08,1.71,1.77,1.65,1.69,7100,1.71,1.77,1.65,1.69,7100,0.0,1.0
2013-01-09,1.66,1.7599,1.65,1.67,17600,1.66,1.7599,1.65,1.67,17600,0.0,1.0
2013-01-10,1.67,1.71,1.65,1.67,13400,1.67,1.71,1.65,1.67,13400,0.0,1.0
2013-01-11,1.68,1.7,1.61,1.68,100600,1.68,1.7,1.61,1.68,100600,0.0,1.0
2013-01-14,1.64,1.69,1.63,1.65,18400,1.64,1.69,1.63,1.65,18400,0.0,1.0
2013-01-15,1.71,1.71,1.65,1.7,38200,1.71,1.71,1.65,1.7,38200,0.0,1.0
2013-01-16,1.6702,1.7099,1.65,1.7099,7700,1.6702,1.7099,1.65,1.7099,7700,0.0,1.0
2013-01-17,1.65,1.69,1.65,1.65,19800,1.65,1.69,1.65,1.65,19800,0.0,1.0
2013-01-18,1.68,1.72,1.67,1.67,14700,1.68,1.72,1.67,1.67,14700,0.0,1.0
2013-01-22,1.7,1.75,1.65,1.65,17000,1.7,1.75,1.65,1.65,17000,0.0,1.0
2013-01-23,1.8,1.86,1.747,1.77,48000,1.8,1.86,1.747,1.77,48000,0.0,1.0
2013-01-24,1.7601,1.82,1.73,1.77,11300,1.7601,1.82,1.73,1.77,11300,0.0,1.0
2013-01-25,1.74,1.8,1.7,1.8,22700,1.74,1.8,1.7,1.8,22700,0.0,1.0
2013-01-28,1.7,1.72,1.7,1.71,30200,1.7,1.72,1.7,1.71,30200,0.0,1.0
2013-01-29,1.76,1.76,1.72,1.7499,17100,1.76,1.76,1.72,1.7499,17100,0.0,1.0
2013-01-30,1.74,1.84,1.72,1.77,25300,1.74,1.84,1.72,1.77,25300,0.0,1.0
2013-01-31,1.71,1.77,1.7,1.74,16200,1.71,1.77,1.7,1.74,16200,0.0,1.0
2013-02-01,1.69,1.74,1.69,1.7,23900,1.69,1.74,1.69,1.7,23900,0.0,1.0
2013-02-04,1.62,1.7,1.6,1.67,86100,1.62,1.7,1.6,1.67,86100,0.0,1.0
2013-02-05,1.61,1.67,1.6,1.6,7100,1.61,1.67,1.6,1.6,7100,0.0,1.0
2013-02-06,1.61,1.68,1.6,1.66,15000,1.61,1.68,1.6,1.66,15000,0.0,1.0
2013-02-07,1.63,1.69,1.62,1.64,13700,1.63,1.69,1.62,1.64,13700,0.0,1.0
2013-02-08,1.61,1.68,1.61,1.65,12400,1.61,1.68,1.61,1.65,12400,0.0,1.0
2013-02-11,1.6,1.62,1.6,1.61,11800,1.6,1.62,1.6,1.61,11800,0.0,1.0
2013-02-12,1.55,1.62,1.54,1.62,98100,1.55,1.62,1.54,1.62,98100,0.0,1.0
2013-02-13,1.6,1.68,1.54,1.58,40900,1.6,1.68,1.54,1.58,40900,0.0,1.0
2013-02-14,1.56,1.59,1.55,1.5784,21900,1.56,1.59,1.55,1.5784,21900,0.0,1.0
2013-02-15,1.55,1.66,1.55,1.58,41300,1.55,1.66,1.55,1.58,41300,0.0,1.0
2013-02-19,1.41,1.6,1.35,1.57,107500,1.41,1.6,1.35,1.57,107500,0.0,1.0
2013-02-20,1.35,1.41,1.1,1.37,151200,1.35,1.41,1.1,1.37,151200,0.0,1.0
2013-02-21,1.42,1.44,1.2344,1.31,22800,1.42,1.44,1.2344,1.31,22800,0.0,1.0
2013-02-22,1.44,1.44,1.3501,1.37,4700,1.44,1.44,1.3501,1.37,4700,0.0,1.0
2013-02-25,1.37,1.4499,1.37,1.42,12300,1.37,1.4499,1.37,1.42,12300,0.0,1.0
2013-02-26,1.35,1.48,1.35,1.39,2900,1.35,1.48,1.35,1.39,2900,0.0,1.0
2013-02-27,1.34,1.49,1.1993,1.4,73400,1.34,1.49,1.1993,1.4,73400,0.0,1.0
2013-02-28,1.3,1.42,1.23,1.33,12000,1.3,1.42,1.23,1.33,12000,0.0,1.0
2013-03-01,1.26,1.44,1.25,1.31,18400,1.26,1.44,1.25,1.31,18400,0.0,1.0
2013-03-04,1.23,1.34,1.23,1.27,14200,1.23,1.34,1.23,1.27,14200,0.0,1.0
2013-03-05,1.2,1.252,1.11,1.25,44600,1.2,1.252,1.11,1.25,44600,0.0,1.0
2013-03-06,1.14,1.2,1.05,1.05,45900,1.14,1.2,1.05,1.05,45900,0.0,1.0
2013-03-07,1.1,1.14,1.06,1.1,28000,1.1,1.14,1.06,1.1,28000,0.0,1.0
2013-03-08,1.09,1.12,1.07,1.07,26000,1.09,1.12,1.07,1.07,26000,0.0,1.0
2013-03-11,1.16,1.2,1.06,1.06,44500,1.16,1.2,1.06,1.06,44500,0.0,1.0
2013-03-12,1.289,1.289,1.128,1.21,38500,1.289,1.289,1.128,1.21,38500,0.0,1.0
2013-03-13,1.35,1.35,1.26,1.26,56500,1.35,1.35,1.26,1.26,56500,0.0,1.0
2013-03-14,1.41,1.5,1.35,1.39,60000,1.41,1.5,1.35,1.39,60000,0.0,1.0
2013-03-15,1.41,1.5,1.3801,1.5,34400,1.41,1.5,1.3801,1.5,34400,0.0,1.0
2013-03-18,1.41,1.4599,1.2801,1.44,17300,1.41,1.4599,1.2801,1.44,17300,0.0,1.0
2013-03-19,1.28,1.37,1.27,1.37,21100,1.28,1.37,1.27,1.37,21100,0.0,1.0
2013-03-20,1.36,1.36,1.26,1.26,29800,1.36,1.36,1.26,1.26,29800,0.0,1.0
2013-03-21,1.3,1.37,1.2801,1.37,8400,1.3,1.37,1.2801,1.37,8400,0.0,1.0
2013-03-22,1.28,1.36,1.28,1.29,9600,1.28,1.36,1.28,1.29,9600,0.0,1.0
2013-03-25,1.27,1.3199,1.25,1.3,8600,1.27,1.3199,1.25,1.3,8600,0.0,1.0
2013-03-26,1.17,1.3099,1.13,1.25,23300,1.17,1.3099,1.13,1.25,23300,0.0,1.0
2013-03-27,1.11,1.19,1.11,1.1401,6800,1.11,1.19,1.11,1.1401,6800,0.0,1.0
2013-03-28,1.18,1.24,1.12,1.17,20200,1.18,1.24,1.12,1.17,20200,0.0,1.0
2013-04-01,1.18,1.22,1.15,1.22,4800,1.18,1.22,1.15,1.22,4800,0.0,1.0
2013-04-02,1.13,1.19,1.13,1.17,20000,1.13,1.19,1.13,1.17,20000,0.0,1.0
2013-04-03,1.1,1.18,1.05,1.12,28800,1.1,1.18,1.05,1.12,28800,0.0,1.0
2013-04-04,1.17,1.21,1.07,1.13,17100,1.17,1.21,1.07,1.13,17100,0.0,1.0
2013-04-05,1.13,1.17,1.06,1.17,4600,1.13,1.17,1.06,1.17,4600,0.0,1.0
2013-04-08,1.123,1.15,1.0801,1.1,1800,1.123,1.15,1.0801,1.1,1800,0.0,1.0
2013-04-09,1.18,1.1999,1.11,1.11,9300,1.18,1.1999,1.11,1.11,9300,0.0,1.0
2013-04-10,1.15,1.21,1.1001,1.1001,11600,1.15,1.21,1.1001,1.1001,11600,0.0,1.0
2013-04-11,1.16,1.21,1.12,1.12,12200,1.16,1.21,1.12,1.12,12200,0.0,1.0
2013-04-12,1.14,1.19,1.14,1.18,12800,1.14,1.19,1.14,1.18,12800,0.0,1.0
2013-04-15,1.08,1.15,1.08,1.14,75600,1.08,1.15,1.08,1.14,75600,0.0,1.0
2013-04-16,1.16,1.17,1.0801,1.15,6400,1.16,1.17,1.0801,1.15,6400,0.0,1.0
2013-04-17,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
2013-04-18,1.08,1.16,1.07,1.08,18900,1.08,1.16,1.07,1.08,18900,0.0,1.0
2013-04-19,1.01,1.0935,1.0,1.07,106900,1.01,1.0935,1.0,1.07,106900,0.0,1.0
2013-04-22,1.0,1.05,1.0,1.05,51600,1.0,1.05,1.0,1.05,51600,0.0,1.0
2013-04-23,0.95,1.01,0.9162,1.0,36700,0.95,1.01,0.9162,1.0,36700,0.0,1.0
2013-04-24,0.845,0.9501,0.665,0.9501,96100,0.845,0.9501,0.665,0.9501,96100,0.0,1.0
2013-04-25,0.74,0.84,0.73,0.84,69900,0.74,0.84,0.73,0.84,69900,0.0,1.0
2013-04-26,0.67,0.77,0.65,0.7,87300,0.67,0.77,0.65,0.7,87300,0.0,1.0
2013-04-29,0.64,0.7118,0.64,0.67,160200,0.64,0.7118,0.64,0.67,160200,0.0,1.0
2013-04-30,0.6489,0.65,0.59,0.62,107900,0.6489,0.65,0.59,0.62,107900,0.0,1.0
2013-05-01,0.77,0.7884,0.6,0.62,56800,0.77,0.7884,0.6,0.62,56800,0.0,1.0
2013-05-02,0.77,0.7999,0.71,0.76,45900,0.77,0.7999,0.71,0.76,45900,0.0,1.0
2013-05-03,0.77,0.796,0.72,0.76,17700,0.77,0.796,0.72,0.76,17700,0.0,1.0
2013-05-06,0.75,0.77,0.73,0.75,19300,0.75,0.77,0.73,0.75,19300,0.0,1.0
2013-05-07,0.76,0.79,0.7291,0.76,25000,0.76,0.79,0.7291,0.76,25000,0.0,1.0
2013-05-08,0.74,0.798,0.73,0.73,19200,0.74,0.798,0.73,0.73,19200,0.0,1.0
2013-05-09,0.76,0.773,0.71,0.72,17400,0.76,0.773,0.71,0.72,17400,0.0,1.0
2013-05-10,0.72,0.7847,0.72,0.74,13700,0.72,0.7847,0.72,0.74,13700,0.0,1.0
2013-05-13,0.74,0.77,0.72,0.76,12500,0.74,0.77,0.72,0.76,12500,0.0,1.0
2013-05-14,0.74,0.76,0.7199,0.7199,11900,0.74,0.76,0.7199,0.7199,11900,0.0,1.0
2013-05-15,0.77,0.79,0.7201,0.76,18100,0.77,0.79,0.7201,0.76,18100,0.0,1.0
2013-05-16,0.712,0.75,0.712,0.7401,23600,0.712,0.75,0.712,0.7401,23600,0.0,1.0
2013-05-17,0.73,0.75,0.711,0.75,4900,0.73,0.75,0.711,0.75,4900,0.0,1.0
2013-05-20,0.74,0.745,0.71,0.745,13930,0.74,0.745,0.71,0.745,13930,0.0,1.0
2013-05-21,0.71,0.74,0.71,0.73,38300,0.71,0.74,0.71,0.73,38300,0.0,1.0
2013-05-22,0.73,0.745,0.71,0.71,31400,0.73,0.745,0.71,0.71,31400,0.0,1.0
2013-05-23,0.8002,0.875,0.71,0.72,238900,0.8002,0.875,0.71,0.72,238900,0.0,1.0
2013-05-24,0.83,0.8701,0.8,0.83,48000,0.83,0.8701,0.8,0.83,48000,0.0,1.0
2013-05-28,0.8801,0.95,0.84,0.85,158500,0.8801,0.95,0.84,0.85,158500,0.0,1.0
2013-05-29,0.98,1.03,0.88,0.89,197100,0.98,1.03,0.88,0.89,197100,0.0,1.0
2013-05-30,1.0,1.03,0.9501,1.03,125900,1.0,1.03,0.9501,1.03,125900,0.0,1.0
2013-05-31,1.0,1.011,0.8901,0.8901,46000,1.0,1.011,0.8901,0.8901,46000,0.0,1.0
2013-06-03,0.9804,1.02,0.89,0.9701,54600,0.9804,1.02,0.89,0.9701,54600,0.0,1.0
2013-06-04,0.9699,0.99,0.9001,0.95,15700,0.9699,0.99,0.9001,0.95,15700,0.0,1.0
2013-06-05,1.42,1.63,0.97,0.97,1244100,1.42,1.63,0.97,0.97,1244100,0.0,1.0
2013-06-06,1.17,1.44,1.15,1.42,389700,1.17,1.44,1.15,1.42,389700,0.0,1.0
2013-06-07,1.14,1.21,1.08,1.14,139200,1.14,1.21,1.08,1.14,139200,0.0,1.0
2013-06-10,1.36,1.39,1.02,1.1,602400,1.36,1.39,1.02,1.1,602400,0.0,1.0
2013-06-11,1.33,1.57,1.2404,1.39,693300,1.33,1.57,1.2404,1.39,693300,0.0,1.0
2013-06-12,1.21,1.34,1.16,1.34,144200,1.21,1.34,1.16,1.34,144200,0.0,1.0
2013-06-13,1.19,1.25,1.13,1.23,59100,1.19,1.25,1.13,1.23,59100,0.0,1.0
2013-06-14,1.13,1.1799,1.06,1.16,117500,1.13,1.1799,1.06,1.16,117500,0.0,1.0
2013-06-17,1.26,1.39,1.22,1.23,338200,1.26,1.39,1.22,1.23,338200,0.0,1.0
2013-06-18,1.19,1.24,1.13,1.21,149600,1.19,1.24,1.13,1.21,149600,0.0,1.0
2013-06-19,1.16,1.25,1.14,1.19,118900,1.16,1.25,1.14,1.19,118900,0.0,1.0
2013-06-20,1.12,1.19,1.1,1.15,83600,1.12,1.19,1.1,1.15,83600,0.0,1.0
2013-06-21,1.1,1.14,1.04,1.12,93100,1.1,1.14,1.04,1.12,93100,0.0,1.0
2013-06-24,0.95,1.1,0.89,1.1,182700,0.95,1.1,0.89,1.1,182700,0.0,1.0
2013-06-25,1.05,1.05,0.92,0.9995,64300,1.05,1.05,0.92,0.9995,64300,0.0,1.0
2013-06-26,1.076,1.09,1.0101,1.06,28700,1.076,1.09,1.0101,1.06,28700,0.0,1.0
2013-06-27,1.09,1.12,1.03,1.1,86800,1.09,1.12,1.03,1.1,86800,0.0,1.0
2013-06-28,1.12,1.15,1.05,1.14,37400,1.12,1.15,1.05,1.14,37400,0.0,1.0
2013-07-01,1.1,1.14,1.06,1.12,27200,1.1,1.14,1.06,1.12,27200,0.0,1.0
2013-07-02,1.02,1.09,1.0,1.09,58700,1.02,1.09,1.0,1.09,58700,0.0,1.0
2013-07-03,1.12,1.12,0.96,0.9638,76600,1.12,1.12,0.96,0.9638,76600,0.0,1.0
2013-07-05,1.28,1.28,1.11,1.13,199900,1.28,1.28,1.11,1.13,199900,0.0,1.0
2013-07-08,1.33,1.36,1.28,1.28,135200,1.33,1.36,1.28,1.28,135200,0.0,1.0
2013-07-09,1.419,1.42,1.24,1.38,161700,1.419,1.42,1.24,1.38,161700,0.0,1.0
2013-07-10,1.49,1.56,1.415,1.47,151400,1.49,1.56,1.415,1.47,151400,0.0,1.0
2013-07-11,1.81,2.0,1.46,1.46,542400,1.81,2.0,1.46,1.46,542400,0.0,1.0
2013-07-12,1.842,2.1,1.7015,1.79,404200,1.842,2.1,1.7015,1.79,404200,0.0,1.0
2013-07-15,1.84,1.95,1.73,1.74,237100,1.84,1.95,1.73,1.74,237100,0.0,1.0
2013-07-16,1.92,2.04,1.8,1.8,115100,1.92,2.04,1.8,1.8,115100,0.0,1.0
2013-07-17,1.87,1.978,1.85,1.95,136800,1.87,1.978,1.85,1.95,136800,0.0,1.0
2013-07-18,1.86,1.96,1.8401,1.9399,39400,1.86,1.96,1.8401,1.9399,39400,0.0,1.0
2013-07-19,1.79,2.0,1.76,1.86,86500,1.79,2.0,1.76,1.86,86500,0.0,1.0
2013-07-22,1.79,1.79,1.67,1.76,174100,1.79,1.79,1.67,1.76,174100,0.0,1.0
2013-07-23,1.84,1.8899,1.82,1.824,52100,1.84,1.8899,1.82,1.824,52100,0.0,1.0
2013-07-24,1.77,1.9096,1.76,1.87,37400,1.77,1.9096,1.76,1.87,37400,0.0,1.0
2013-07-25,1.79,1.84,1.77,1.7701,19300,1.79,1.84,1.77,1.7701,19300,0.0,1.0
2013-07-26,1.76,1.84,1.76,1.76,16300,1.76,1.84,1.76,1.76,16300,0.0,1.0
2013-07-29,1.79,1.8,1.76,1.76,42400,1.79,1.8,1.76,1.76,42400,0.0,1.0
2013-07-30,1.8,1.84,1.7666,1.8,38000,1.8,1.84,1.7666,1.8,38000,0.0,1.0
2013-07-31,1.79,1.8,1.7601,1.78,23800,1.79,1.8,1.7601,1.78,23800,0.0,1.0
2013-08-01,1.74,1.76,1.7,1.76,32200,1.74,1.76,1.7,1.76,32200,0.0,1.0
2013-08-02,1.688,1.74,1.64,1.71,24700,1.688,1.74,1.64,1.71,24700,0.0,1.0
2013-08-05,1.632,1.7,1.5801,1.63,45500,1.632,1.7,1.5801,1.63,45500,0.0,1.0
2013-08-06,1.56,1.6,1.54,1.6,17400,1.56,1.6,1.54,1.6,17400,0.0,1.0
2013-08-07,1.6899,1.7,1.4,1.56,88600,1.6899,1.7,1.4,1.56,88600,0.0,1.0
2013-08-08,1.75,1.7916,1.6501,1.72,93700,1.75,1.7916,1.6501,1.72,93700,0.0,1.0
2013-08-09,1.77,1.79,1.64,1.7,30900,1.77,1.79,1.64,1.7,30900,0.0,1.0
2013-08-12,1.7,1.77,1.7,1.77,51700,1.7,1.77,1.7,1.77,51700,0.0,1.0
2013-08-13,1.76,1.79,1.7,1.7,13300,1.76,1.79,1.7,1.7,13300,0.0,1.0
2013-08-14,1.671,1.79,1.67,1.7,21500,1.671,1.79,1.67,1.7,21500,0.0,1.0
2013-08-15,1.59,1.65,1.58,1.65,70900,1.59,1.65,1.58,1.65,70900,0.0,1.0
2013-08-16,1.59,1.67,1.55,1.55,21100,1.59,1.67,1.55,1.55,21100,0.0,1.0
2013-08-19,1.56,1.62,1.52,1.62,19300,1.56,1.62,1.52,1.62,19300,0.0,1.0
2013-08-20,1.41,1.51,1.35,1.5,191100,1.41,1.51,1.35,1.5,191100,0.0,1.0
2013-08-21,1.36,1.45,1.3,1.45,31200,1.36,1.45,1.3,1.45,31200,0.0,1.0
2013-08-22,1.38,1.5,1.341,1.36,67200,1.38,1.5,1.341,1.36,67200,0.0,1.0
2013-08-23,1.36,1.37,1.36,1.3699,16400,1.36,1.37,1.36,1.3699,16400,0.0,1.0
2013-08-26,1.48,1.5,1.32,1.32,30400,1.48,1.5,1.32,1.32,30400,0.0,1.0
2013-08-27,1.41,1.45,1.3699,1.4,29400,1.41,1.45,1.3699,1.4,29400,0.0,1.0
2013-08-28,1.6701,1.6701,1.418,1.4199,60300,1.6701,1.6701,1.418,1.4199,60300,0.0,1.0
2013-08-29,1.6,1.6999,1.6,1.67,41500,1.6,1.6999,1.6,1.67,41500,0.0,1.0
2013-08-30,1.6465,1.65,1.61,1.61,17600,1.6465,1.65,1.61,1.61,17600,0.0,1.0
2013-09-03,1.6,1.64,1.57,1.64,31500,1.6,1.64,1.57,1.64,31500,0.0,1.0
2013-09-04,1.7,1.75,1.48,1.55,53000,1.7,1.75,1.48,1.55,53000,0.0,1.0
2013-09-05,1.7,1.7,1.622,1.622,3400,1.7,1.7,1.622,1.622,3400,0.0,1.0
2013-09-06,1.79,1.82,1.63,1.65,148500,1.79,1.82,1.63,1.65,148500,0.0,1.0
2013-09-09,1.75,1.81,1.692,1.8,50200,1.75,1.81,1.692,1.8,50200,0.0,1.0
2013-09-10,1.72,1.7899,1.7,1.7,38400,1.72,1.7899,1.7,1.7,38400,0.0,1.0
2013-09-11,1.795,1.85,1.7301,1.75,118700,1.795,1.85,1.7301,1.75,118700,0.0,1.0
2013-09-12,1.8,1.8,1.759,1.8,24700,1.8,1.8,1.759,1.8,24700,0.0,1.0
2013-09-13,1.78,1.82,1.73,1.73,26000,1.78,1.82,1.73,1.73,26000,0.0,1.0
2013-09-16,1.76,1.82,1.746,1.76,20800,1.76,1.82,1.746,1.76,20800,0.0,1.0
2013-09-17,1.8,1.8,1.75,1.75,31200,1.8,1.8,1.75,1.75,31200,0.0,1.0
2013-09-18,1.7798,1.8,1.746,1.746,2600,1.7798,1.8,1.746,1.746,2600,0.0,1.0
2013-09-19,1.75,1.85,1.68,1.8,122000,1.75,1.85,1.68,1.8,122000,0.0,1.0
2013-09-20,1.78,1.83,1.75,1.75,28700,1.78,1.83,1.75,1.75,28700,0.0,1.0
2013-09-23,1.7199,1.77,1.69,1.69,35000,1.7199,1.77,1.69,1.69,35000,0.0,1.0
2013-09-24,1.9,1.94,1.69,1.69,141900,1.9,1.94,1.69,1.69,141900,0.0,1.0
2013-09-25,2.361,2.49,1.91,1.91,965900,2.361,2.49,1.91,1.91,965900,0.0,1.0
2013-09-26,2.372,2.57,2.29,2.32,602200,2.372,2.57,2.29,2.32,602200,0.0,1.0
2013-09-27,2.28,2.42,2.18,2.39,128500,2.28,2.42,2.18,2.39,128500,0.0,1.0
2013-09-30,2.32,2.36,2.15,2.28,116200,2.32,2.36,2.15,2.28,116200,0.0,1.0
2013-10-01,2.3,2.54,2.29,2.33,85200,2.3,2.54,2.29,2.33,85200,0.0,1.0
2013-10-02,2.34,2.39,2.25,2.27,103600,2.34,2.39,2.25,2.27,103600,0.0,1.0
2013-10-03,2.1,2.38,2.1,2.34,157200,2.1,2.38,2.1,2.34,157200,0.0,1.0
2013-10-04,2.22,2.2399,2.1,2.1,70900,2.22,2.2399,2.1,2.1,70900,0.0,1.0
2013-10-07,2.04,2.22,2.04,2.22,243700,2.04,2.22,2.04,2.22,243700,0.0,1.0
2013-10-08,2.16,2.19,2.051,2.1,79800,2.16,2.19,2.051,2.1,79800,0.0,1.0
2013-10-09,2.03,2.15,2.011,2.15,91300,2.03,2.15,2.011,2.15,91300,0.0,1.0
2013-10-10,2.13,2.16,2.03,2.03,58600,2.13,2.16,2.03,2.03,58600,0.0,1.0
2013-10-11,2.65,2.83,2.18,2.1885,575600,2.65,2.83,2.18,2.1885,575600,0.0,1.0
2013-10-14,2.9,3.45,2.77,3.02,2379900,2.9,3.45,2.77,3.02,2379900,0.0,1.0
2013-10-15,2.71,3.02,2.7,2.99,295800,2.71,3.02,2.7,2.99,295800,0.0,1.0
2013-10-16,2.53,2.8399,2.48,2.72,221000,2.53,2.8399,2.48,2.72,221000,0.0,1.0
2013-10-17,2.69,2.84,2.52,2.52,218100,2.69,2.84,2.52,2.52,218100,0.0,1.0
2013-10-18,2.7,2.75,2.58,2.7,184000,2.7,2.75,2.58,2.7,184000,0.0,1.0
2013-10-21,2.5601,2.7476,2.55,2.74,146700,2.5601,2.7476,2.55,2.74,146700,0.0,1.0
2013-10-22,2.56,2.64,2.5,2.56,86100,2.56,2.64,2.5,2.56,86100,0.0,1.0
2013-10-23,2.53,2.621,2.53,2.55,81700,2.53,2.621,2.53,2.55,81700,0.0,1.0
2013-10-24,2.36,2.59,2.36,2.53,154000,2.36,2.59,2.36,2.53,154000,0.0,1.0
2013-10-25,1.9999,2.382,1.95,2.37,409800,1.9999,2.382,1.95,2.37,409800,0.0,1.0
2013-10-28,2.1,2.22,2.0601,2.22,145200,2.1,2.22,2.0601,2.22,145200,0.0,1.0
2013-10-29,2.09,2.19,2.06,2.15,37500,2.09,2.19,2.06,2.15,37500,0.0,1.0
2013-10-30,1.95,2.11,1.91,2.08,149800,1.95,2.11,1.91,2.08,149800,0.0,1.0
2013-10-31,2.06,2.15,1.9459,1.96,48300,2.06,2.15,1.9459,1.96,48300,0.0,1.0
2013-11-01,2.0,2.15,1.99,2.03,56200,2.0,2.15,1.99,2.03,56200,0.0,1.0
2013-11-04,2.23,2.29,2.0601,2.07,93200,2.23,2.29,2.0601,2.07,93200,0.0,1.0
2013-11-05,2.22,2.27,2.17,2.26,70400,2.22,2.27,2.17,2.26,70400,0.0,1.0
2013-11-06,2.17,2.2572,2.16,2.21,64500,2.17,2.2572,2.16,2.21,64500,0.0,1.0
2013-11-07,2.08,2.179,1.9429,2.13,70900,2.08,2.179,1.9429,2.13,70900,0.0,1.0
2013-11-08,2.03,2.04,1.98,2.04,29000,2.03,2.04,1.98,2.04,29000,0.0,1.0
2013-11-11,2.14,2.19,2.03,2.05,41200,2.14,2.19,2.03,2.05,41200,0.0,1.0
2013-11-12,2.17,2.22,2.04,2.15,50200,2.17,2.22,2.04,2.15,50200,0.0,1.0
2013-11-13,2.08,2.145,2.001,2.1,47400,2.08,2.145,2.001,2.1,47400,0.0,1.0
2013-11-14,2.18,2.2,2.16,2.1975,31200,2.18,2.2,2.16,2.1975,31200,0.0,1.0
2013-11-15,2.4,2.5,2.09,2.18,192700,2.4,2.5,2.09,2.18,192700,0.0,1.0
2013-11-18,2.17,2.5,2.11,2.5,108900,2.17,2.5,2.11,2.5,108900,0.0,1.0
2013-11-19,2.2,2.24,2.12,2.12,19300,2.2,2.24,2.12,2.12,19300,0.0,1.0
2013-11-20,2.18,2.2336,2.18,2.18,23800,2.18,2.2336,2.18,2.18,23800,0.0,1.0
2013-11-21,2.13,2.19,2.11,2.19,30900,2.13,2.19,2.11,2.19,30900,0.0,1.0
2013-11-22,2.07,2.13,2.0501,2.12,81500,2.07,2.13,2.0501,2.12,81500,0.0,1.0
2013-11-25,2.07,2.15,2.05,2.12,33800,2.07,2.15,2.05,2.12,33800,0.0,1.0
2013-11-26,2.1,2.12,2.05,2.08,38300,2.1,2.12,2.05,2.08,38300,0.0,1.0
2013-11-27,2.1,2.12,2.06,2.1,27700,2.1,2.12,2.06,2.1,27700,0.0,1.0
2013-11-29,2.095,2.142,2.07,2.12,13800,2.095,2.142,2.07,2.12,13800,0.0,1.0
2013-12-02,2.06,2.14,2.05,2.11,57100,2.06,2.14,2.05,2.11,57100,0.0,1.0
2013-12-03,2.02,2.08,2.01,2.06,15900,2.02,2.08,2.01,2.06,15900,0.0,1.0
2013-12-04,2.01,2.0901,2.0,2.01,45300,2.01,2.0901,2.0,2.01,45300,0.0,1.0
2013-12-05,2.19,2.1915,2.01,2.05,210000,2.19,2.1915,2.01,2.05,210000,0.0,1.0
2013-12-06,2.14,2.3,2.11,2.2,134500,2.14,2.3,2.11,2.2,134500,0.0,1.0
2013-12-09,2.05,2.15,2.05,2.12,38200,2.05,2.15,2.05,2.12,38200,0.0,1.0
2013-12-10,2.05,2.13,2.02,2.07,41600,2.05,2.13,2.02,2.07,41600,0.0,1.0
2013-12-11,2.0263,2.11,2.0,2.11,21100,2.0263,2.11,2.0,2.11,21100,0.0,1.0
2013-12-12,2.0048,2.03,2.0,2.0109,24800,2.0048,2.03,2.0,2.0109,24800,0.0,1.0
2013-12-13,2.05,2.1,2.0,2.0,15800,2.05,2.1,2.0,2.0,15800,0.0,1.0
2013-12-16,2.14,2.16,2.06,2.06,49000,2.14,2.16,2.06,2.06,49000,0.0,1.0
2013-12-17,2.1,2.1001,2.06,2.1001,8800,2.1,2.1001,2.06,2.1001,8800,0.0,1.0
2013-12-18,2.05,2.14,2.05,2.07,16600,2.05,2.14,2.05,2.07,16600,0.0,1.0
2013-12-19,2.1,2.15,2.06,2.06,18500,2.1,2.15,2.06,2.06,18500,0.0,1.0
2013-12-20,2.07,2.14,2.07,2.14,14500,2.07,2.14,2.07,2.14,14500,0.0,1.0
2013-12-23,2.05,2.17,2.05,2.12,46900,2.05,2.17,2.05,2.12,46900,0.0,1.0
2013-12-24,2.05,2.1301,2.05,2.11,20900,2.05,2.1301,2.05,2.11,20900,0.0,1.0
2013-12-26,2.04,2.15,2.021,2.08,43400,2.04,2.15,2.021,2.08,43400,0.0,1.0
2013-12-27,2.14,2.39,2.0301,2.1,255600,2.14,2.39,2.0301,2.1,255600,0.0,1.0
2013-12-30,2.31,2.38,2.1,2.1,216200,2.31,2.38,2.1,2.1,216200,0.0,1.0
2013-12-31,2.22,2.3,2.17,2.24,102000,2.22,2.3,2.17,2.24,102000,0.0,1.0
2014-01-02,2.48,2.64,2.2,2.2,338400,2.48,2.64,2.2,2.2,338400,0.0,1.0
2014-01-03,2.3499,2.63,2.31,2.63,114900,2.3499,2.63,2.31,2.63,114900,0.0,1.0
2014-01-06,2.35,2.489,2.26,2.35,89400,2.35,2.489,2.26,2.35,89400,0.0,1.0
2014-01-07,2.35,2.5,2.35,2.35,68400,2.35,2.5,2.35,2.35,68400,0.0,1.0
2014-01-08,2.65,2.78,2.35,2.39,340400,2.65,2.78,2.35,2.39,340400,0.0,1.0
2014-01-09,2.4,2.65,2.4,2.61,194300,2.4,2.65,2.4,2.61,194300,0.0,1.0
2014-01-10,2.45,2.53,2.41,2.43,47400,2.45,2.53,2.41,2.43,47400,0.0,1.0
2014-01-13,2.32,2.55,2.2701,2.49,93800,2.32,2.55,2.2701,2.49,93800,0.0,1.0
2014-01-14,2.35,2.49,2.3,2.3,54500,2.35,2.49,2.3,2.3,54500,0.0,1.0
2014-01-15,2.3199,2.38,2.22,2.28,131300,2.3199,2.38,2.22,2.28,131300,0.0,1.0
2014-01-16,2.21,2.37,2.21,2.37,67700,2.21,2.37,2.21,2.37,67700,0.0,1.0
2014-01-17,2.21,2.3,2.21,2.25,70000,2.21,2.3,2.21,2.25,70000,0.0,1.0
2014-01-21,1.86,2.17,1.83,2.13,609700,1.86,2.17,1.83,2.13,609700,0.0,1.0
2014-01-22,1.87,1.96,1.78,1.8,260200,1.87,1.96,1.78,1.8,260200,0.0,1.0
2014-01-23,1.79,1.86,1.77,1.86,103700,1.79,1.86,1.77,1.86,103700,0.0,1.0
2014-01-24,1.74,1.82,1.72,1.82,89700,1.74,1.82,1.72,1.82,89700,0.0,1.0
2014-01-27,1.62,1.78,1.6,1.78,85300,1.62,1.78,1.6,1.78,85300,0.0,1.0
2014-01-28,1.66,1.7499,1.6332,1.73,92000,1.66,1.7499,1.6332,1.73,92000,0.0,1.0
2014-01-29,1.67,1.76,1.64,1.64,46500,1.67,1.76,1.64,1.64,46500,0.0,1.0
2014-01-30,1.69,1.7699,1.68,1.72,35600,1.69,1.7699,1.68,1.72,35600,0.0,1.0
2014-01-31,1.7,1.77,1.6703,1.74,55600,1.7,1.77,1.6703,1.74,55600,0.0,1.0
2014-02-03,1.64,1.71,1.62,1.71,60000,1.64,1.71,1.62,1.71,60000,0.0,1.0
2014-02-04,1.58,1.706,1.56,1.65,63000,1.58,1.706,1.56,1.65,63000,0.0,1.0
2014-02-05,1.58,1.61,1.56,1.6,15900,1.58,1.61,1.56,1.6,15900,0.0,1.0
2014-02-06,1.55,1.59,1.53,1.58,49300,1.55,1.59,1.53,1.58,49300,0.0,1.0
2014-02-07,1.58,1.61,1.5301,1.54,27200,1.58,1.61,1.5301,1.54,27200,0.0,1.0
2014-02-10,1.69,1.7774,1.61,1.69,138400,1.69,1.7774,1.61,1.69,138400,0.0,1.0
2014-02-11,1.95,2.04,1.698,1.7,620600,1.95,2.04,1.698,1.7,620600,0.0,1.0
2014-02-12,2.05,2.21,1.9,1.93,348800,2.05,2.21,1.9,1.93,348800,0.0,1.0
2014-02-13,2.05,2.14,2.01,2.07,105600,2.05,2.14,2.01,2.07,105600,0.0,1.0
2014-02-14,1.99,2.08,1.98,2.05,92400,1.99,2.08,1.98,2.05,92400,0.0,1.0
2014-02-18,1.94,2.04,1.88,2.04,137700,1.94,2.04,1.88,2.04,137700,0.0,1.0
2014-02-19,1.99,2.05,1.88,1.95,79100,1.99,2.05,1.88,1.95,79100,0.0,1.0
2014-02-20,2.1,2.12,1.98,1.98,156300,2.1,2.12,1.98,1.98,156300,0.0,1.0
2014-02-21,2.14,2.27,2.01,2.1,367100,2.14,2.27,2.01,2.1,367100,0.0,1.0
2014-02-24,1.99,2.17,1.99,2.11,329900,1.99,2.17,1.99,2.11,329900,0.0,1.0
2014-02-25,2.34,2.54,1.98,1.98,1319400,2.34,2.54,1.98,1.98,1319400,0.0,1.0
2014-02-26,2.29,2.45,2.18,2.4,407700,2.29,2.45,2.18,2.4,407700,0.0,1.0
2014-02-27,3.02,3.19,2.24,2.36,1109000,3.02,3.19,2.24,2.36,1109000,0.0,1.0
2014-02-28,3.71,3.95,2.98,3.05,2511400,3.71,3.95,2.98,3.05,2511400,0.0,1.0
2014-03-03,3.99,4.29,3.22,3.67,1726700,3.99,4.29,3.22,3.67,1726700,0.0,1.0
2014-03-04,3.75,4.22,3.66,4.1,1102400,3.75,4.22,3.66,4.1,1102400,0.0,1.0
2014-03-05,3.66,4.08,3.6,3.82,582400,3.66,4.08,3.6,3.82,582400,0.0,1.0
2014-03-06,3.83,3.9,3.56,3.57,308400,3.83,3.9,3.56,3.57,308400,0.0,1.0
2014-03-07,3.74,4.07,3.66,3.8,546100,3.74,4.07,3.66,3.8,546100,0.0,1.0
2014-03-10,3.66,3.84,3.43,3.75,521400,3.66,3.84,3.43,3.75,521400,0.0,1.0
2014-03-11,3.65,4.78,3.51,3.7,2265100,3.65,4.78,3.51,3.7,2265100,0.0,1.0
2014-03-12,3.78,3.932,3.23,3.57,670000,3.78,3.932,3.23,3.57,670000,0.0,1.0
2014-03-13,3.99,4.2,3.5101,3.86,553000,3.99,4.2,3.5101,3.86,553000,0.0,1.0
2014-03-14,3.87,4.01,3.7,3.98,196100,3.87,4.01,3.7,3.98,196100,0.0,1.0
2014-03-17,4.4599,4.48,4.0,4.0,977100,4.4599,4.48,4.0,4.0,977100,0.0,1.0
2014-03-18,3.92,4.54,3.82,4.39,787400,3.92,4.54,3.82,4.39,787400,0.0,1.0
2014-03-19,3.94,4.13,3.7706,3.79,350300,3.94,4.13,3.7706,3.79,350300,0.0,1.0
2014-03-20,3.85,3.958,3.71,3.93,259900,3.85,3.958,3.71,3.93,259900,0.0,1.0
2014-03-21,3.82,4.05,3.61,3.95,257200,3.82,4.05,3.61,3.95,257200,0.0,1.0
2014-03-24,3.58,3.802,3.55,3.78,308700,3.58,3.802,3.55,3.78,308700,0.0,1.0
2014-03-25,3.47,3.62,3.4,3.58,307900,3.47,3.62,3.4,3.58,307900,0.0,1.0
2014-03-26,3.33,3.58,3.31,3.57,263200,3.33,3.58,3.31,3.57,263200,0.0,1.0
2014-03-27,3.04,3.31,2.98,3.31,350000,3.04,3.31,2.98,3.31,350000,0.0,1.0
2014-03-28,3.09,3.24,3.04,3.04,183000,3.09,3.24,3.04,3.04,183000,0.0,1.0
2014-03-31,3.0,3.29,2.9,3.11,211700,3.0,3.29,2.9,3.11,211700,0.0,1.0
2014-04-01,3.52,3.56,2.95,2.95,842000,3.52,3.56,2.95,2.95,842000,0.0,1.0
2014-04-02,3.329,3.63,3.2602,3.52,447900,3.329,3.63,3.2602,3.52,447900,0.0,1.0
2014-04-03,3.24,3.72,3.21,3.32,396500,3.24,3.72,3.21,3.32,396500,0.0,1.0
2014-04-04,3.19,3.47,3.16,3.25,139000,3.19,3.47,3.16,3.25,139000,0.0,1.0
2014-04-07,3.09,3.22,3.01,3.2,194100,3.09,3.22,3.01,3.2,194100,0.0,1.0
2014-04-08,3.14,3.3,3.09,3.12,169300,3.14,3.3,3.09,3.12,169300,0.0,1.0
2014-04-09,3.13,3.23,3.13,3.14,45500,3.13,3.23,3.13,3.14,45500,0.0,1.0
2014-04-10,2.9,3.1,2.76,3.1,243400,2.9,3.1,2.76,3.1,243400,0.0,1.0
2014-04-11,3.02,3.1,2.75,2.83,194000,3.02,3.1,2.75,2.83,194000,0.0,1.0
2014-04-14,2.96,3.0699,2.93,3.05,63100,2.96,3.0699,2.93,3.05,63100,0.0,1.0
2014-04-15,2.616,2.931,2.51,2.911,164600,2.616,2.931,2.51,2.911,164600,0.0,1.0
2014-04-16,2.74,2.78,2.59,2.625,62200,2.74,2.78,2.59,2.625,62200,0.0,1.0
2014-04-17,2.73,2.85,2.7004,2.75,60100,2.73,2.85,2.7004,2.75,60100,0.0,1.0
2014-04-21,2.76,2.81,2.65,2.71,42400,2.76,2.81,2.65,2.71,42400,0.0,1.0
2014-04-22,3.09,3.15,2.78,2.7801,308400,3.09,3.15,2.78,2.7801,308400,0.0,1.0
2014-04-23,2.9,3.1,2.85,3.06,296800,2.9,3.1,2.85,3.06,296800,0.0,1.0
2014-04-24,2.85,2.9,2.8,2.9,31700,2.85,2.9,2.8,2.9,31700,0.0,1.0
2014-04-25,2.69,2.83,2.68,2.82,54200,2.69,2.83,2.68,2.82,54200,0.0,1.0
2014-04-28,2.6,2.8499,2.53,2.7,89400,2.6,2.8499,2.53,2.7,89400,0.0,1.0
2014-04-29,2.71,2.71,2.6,2.6,19700,2.71,2.71,2.6,2.6,19700,0.0,1.0
2014-04-30,2.5,2.67,2.5,2.67,122100,2.5,2.67,2.5,2.67,122100,0.0,1.0
2014-05-01,2.52,2.6,2.5,2.5,88400,2.52,2.6,2.5,2.5,88400,0.0,1.0
2014-05-02,2.58,2.65,2.51,2.54,72500,2.58,2.65,2.51,2.54,72500,0.0,1.0
2014-05-05,2.6,2.8397,2.6,2.6,175700,2.6,2.8397,2.6,2.6,175700,0.0,1.0
2014-05-06,2.65,2.79,2.6,2.6,304000,2.65,2.79,2.6,2.6,304000,0.0,1.0
2014-05-07,2.6,2.6599,2.6,2.62,95600,2.6,2.6599,2.6,2.62,95600,0.0,1.0
2014-05-08,2.6,2.7028,2.6,2.61,49200,2.6,2.7028,2.6,2.61,49200,0.0,1.0
2014-05-09,2.63,2.68,2.6,2.6,31400,2.63,2.68,2.6,2.6,31400,0.0,1.0
2014-05-12,2.75,2.84,2.61,2.61,170200,2.75,2.84,2.61,2.61,170200,0.0,1.0
2014-05-13,2.71,2.9,2.67,2.77,54100,2.71,2.9,2.67,2.77,54100,0.0,1.0
2014-05-14,2.6,2.68,2.6,2.642,27600,2.6,2.68,2.6,2.642,27600,0.0,1.0
2014-05-15,2.59,2.87,2.5,2.87,235500,2.59,2.87,2.5,2.87,235500,0.0,1.0
2014-05-16,2.3,2.569,2.3,2.53,145900,2.3,2.569,2.3,2.53,145900,0.0,1.0
2014-05-19,2.17,2.29,2.12,2.29,80000,2.17,2.29,2.12,2.29,80000,0.0,1.0
2014-05-20,2.06,2.1501,1.95,2.15,132200,2.06,2.1501,1.95,2.15,132200,0.0,1.0
2014-05-21,2.14,2.14,2.016,2.02,57000,2.14,2.14,2.016,2.02,57000,0.0,1.0
2014-05-22,2.04,2.1999,1.95,2.17,144400,2.04,2.1999,1.95,2.17,144400,0.0,1.0
2014-05-23,2.15,2.18,2.05,2.05,20900,2.15,2.18,2.05,2.05,20900,0.0,1.0
2014-05-27,2.24,2.36,2.16,2.16,136400,2.24,2.36,2.16,2.16,136400,0.0,1.0
2014-05-28,2.26,2.3,2.16,2.26,65900,2.26,2.3,2.16,2.26,65900,0.0,1.0
2014-05-29,2.33,2.33,2.1902,2.26,41900,2.33,2.33,2.1902,2.26,41900,0.0,1.0
2014-05-30,2.12,2.28,2.1,2.28,64200,2.12,2.28,2.1,2.28,64200,0.0,1.0
2014-06-02,2.16,2.23,2.08,2.15,34900,2.16,2.23,2.08,2.15,34900,0.0,1.0
2014-06-03,2.18,2.2801,2.01,2.12,132900,2.18,2.2801,2.01,2.12,132900,0.0,1.0
2014-06-04,2.21,2.35,2.0801,2.11,91100,2.21,2.35,2.0801,2.11,91100,0.0,1.0
2014-06-05,2.14,2.35,2.11,2.29,47600,2.14,2.35,2.11,2.29,47600,0.0,1.0
2014-06-06,2.12,2.17,2.01,2.14,81900,2.12,2.17,2.01,2.14,81900,0.0,1.0
2014-06-09,2.19,2.237,2.06,2.15,62600,2.19,2.237,2.06,2.15,62600,0.0,1.0
2014-06-10,2.09,2.19,2.08,2.19,59600,2.09,2.19,2.08,2.19,59600,0.0,1.0
2014-06-11,2.11,2.14,2.09,2.1,53600,2.11,2.14,2.09,2.1,53600,0.0,1.0
2014-06-12,2.09,2.24,2.08,2.12,75800,2.09,2.24,2.08,2.12,75800,0.0,1.0
2014-06-13,2.1,2.19,2.07,2.1,47700,2.1,2.19,2.07,2.1,47700,0.0,1.0
2014-06-16,2.15,2.15,2.03,2.11,42200,2.15,2.15,2.03,2.11,42200,0.0,1.0
2014-06-17,2.4095,2.43,2.18,2.188,227300,2.4095,2.43,2.18,2.188,227300,0.0,1.0
2014-06-18,2.4,2.51,2.333,2.45,200800,2.4,2.51,2.333,2.45,200800,0.0,1.0
2014-06-19,2.37,2.39,2.27,2.38,31200,2.37,2.39,2.27,2.38,31200,0.0,1.0
2014-06-20,2.3601,2.39,2.3,2.37,19100,2.3601,2.39,2.3,2.37,19100,0.0,1.0
2014-06-23,2.36,2.41,2.31,2.37,24600,2.36,2.41,2.31,2.37,24600,0.0,1.0
2014-06-24,2.25,2.35,2.22,2.343,41100,2.25,2.35,2.22,2.343,41100,0.0,1.0
2014-06-25,2.32,2.42,2.22,2.23,54400,2.32,2.42,2.22,2.23,54400,0.0,1.0
2014-06-26,2.3501,2.37,2.28,2.29,14500,2.3501,2.37,2.28,2.29,14500,0.0,1.0
2014-06-27,2.3,2.56,2.27,2.35,205100,2.3,2.56,2.27,2.35,205100,0.0,1.0
2014-06-30,2.35,2.42,2.3,2.3,58800,2.35,2.42,2.3,2.3,58800,0.0,1.0
2014-07-01,2.51,2.55,2.4199,2.4199,104200,2.51,2.55,2.4199,2.4199,104200,0.0,1.0
2014-07-02,2.51,2.51,2.51,2.51,5813800,2.51,2.51,2.51,2.51,5813800,0.0,1.0
2014-07-03,4.05,4.75,3.56,3.57,4599500,4.05,4.75,3.56,3.57,4599500,0.0,1.0
2014-07-07,3.42,3.8399,3.1699,3.75,1755600,3.42,3.8399,3.1699,3.75,1755600,0.0,1.0
2014-07-08,3.09,3.36,2.97,3.35,608900,3.09,3.36,2.97,3.35,608900,0.0,1.0
2014-07-09,3.37,3.71,3.08,3.11,1323100,3.37,3.71,3.08,3.11,1323100,0.0,1.0
2014-07-10,3.3,3.51,3.02,3.16,339500,3.3,3.51,3.02,3.16,339500,0.0,1.0
2014-07-11,3.45,3.65,3.2501,3.27,538900,3.45,3.65,3.2501,3.27,538900,0.0,1.0
2014-07-14,3.72,4.14,3.46,3.47,1749900,3.72,4.14,3.46,3.47,1749900,0.0,1.0
2014-07-15,3.9,4.11,3.7,3.77,785300,3.9,4.11,3.7,3.77,785300,0.0,1.0
2014-07-16,3.817,4.2,3.79,3.94,629400,3.817,4.2,3.79,3.94,629400,0.0,1.0
2014-07-17,3.64,4.0,3.52,3.75,375300,3.64,4.0,3.52,3.75,375300,0.0,1.0
2014-07-18,3.46,3.66,3.43,3.64,295500,3.46,3.66,3.43,3.64,295500,0.0,1.0
2014-07-21,3.9,4.15,3.45,3.45,905700,3.9,4.15,3.45,3.45,905700,0.0,1.0
2014-07-22,4.04,4.48,3.88,4.19,1647600,4.04,4.48,3.88,4.19,1647600,0.0,1.0
2014-07-23,3.53,4.03,3.5,4.0,986700,3.53,4.03,3.5,4.0,986700,0.0,1.0
2014-07-24,3.57,3.7465,3.42,3.54,428200,3.57,3.7465,3.42,3.54,428200,0.0,1.0
2014-07-25,3.85,3.9,3.49,3.49,411400,3.85,3.9,3.49,3.49,411400,0.0,1.0
2014-07-28,4.19,4.44,4.0,4.14,2092200,4.19,4.44,4.0,4.14,2092200,0.0,1.0
2014-07-29,4.18,4.27,3.91,4.1,469300,4.18,4.27,3.91,4.1,469300,0.0,1.0
2014-07-30,4.09,4.17,3.9601,4.13,216800,4.09,4.17,3.9601,4.13,216800,0.0,1.0
2014-07-31,4.12,4.34,4.02,4.05,307600,4.12,4.34,4.02,4.05,307600,0.0,1.0
2014-08-01,3.846,4.28,3.75,4.15,286100,3.846,4.28,3.75,4.15,286100,0.0,1.0
2014-08-04,3.66,3.85,3.62,3.82,291800,3.66,3.85,3.62,3.82,291800,0.0,1.0
2014-08-05,3.8,3.8,3.63,3.7,144000,3.8,3.8,3.63,3.7,144000,0.0,1.0
2014-08-06,3.84,4.09,3.75,3.78,316000,3.84,4.09,3.75,3.78,316000,0.0,1.0
2014-08-07,3.87,3.98,3.78,3.83,74400,3.87,3.98,3.78,3.83,74400,0.0,1.0
2014-08-08,3.95,3.99,3.82,3.9099,77700,3.95,3.99,3.82,3.9099,77700,0.0,1.0
2014-08-11,4.0801,4.18,3.88,4.0,457300,4.0801,4.18,3.88,4.0,457300,0.0,1.0
2014-08-12,3.92,4.1,3.87,4.03,148600,3.92,4.1,3.87,4.03,148600,0.0,1.0
2014-08-13,3.79,3.98,3.72,3.95,270200,3.79,3.98,3.72,3.95,270200,0.0,1.0
2014-08-14,3.822,3.93,3.78,3.78,115200,3.822,3.93,3.78,3.78,115200,0.0,1.0
2014-08-15,3.88,3.95,3.6501,3.8399,185900,3.88,3.95,3.6501,3.8399,185900,0.0,1.0
2014-08-18,3.93,3.96,3.82,3.82,130200,3.93,3.96,3.82,3.82,130200,0.0,1.0
2014-08-19,3.78,3.95,3.77,3.94,178400,3.78,3.95,3.77,3.94,178400,0.0,1.0
2014-08-20,3.81,3.92,3.66,3.79,326100,3.81,3.92,3.66,3.79,326100,0.0,1.0
2014-08-21,3.77,3.88,3.7,3.78,76100,3.77,3.88,3.7,3.78,76100,0.0,1.0
2014-08-22,3.72,3.89,3.68,3.77,150400,3.72,3.89,3.68,3.77,150400,0.0,1.0
2014-08-25,3.84,4.1,3.744,3.77,317800,3.84,4.1,3.744,3.77,317800,0.0,1.0
2014-08-26,3.89,4.15,3.84,3.9,399400,3.89,4.15,3.84,3.9,399400,0.0,1.0
2014-08-27,3.78,3.9799,3.74,3.85,109500,3.78,3.9799,3.74,3.85,109500,0.0,1.0
2014-08-28,3.8,3.88,3.71,3.76,115300,3.8,3.88,3.71,3.76,115300,0.0,1.0
2014-08-29,3.61,3.7999,3.5,3.77,252100,3.61,3.7999,3.5,3.77,252100,0.0,1.0
2014-09-02,3.47,3.7,3.41,3.57,299000,3.47,3.7,3.41,3.57,299000,0.0,1.0
2014-09-03,3.43,3.53,3.3,3.526,96700,3.43,3.53,3.3,3.526,96700,0.0,1.0
2014-09-04,3.55,3.69,3.43,3.44,227200,3.55,3.69,3.43,3.44,227200,0.0,1.0
2014-09-05,3.43,3.54,3.419,3.54,119100,3.43,3.54,3.419,3.54,119100,0.0,1.0
2014-09-08,3.45,3.46,3.375,3.44,65700,3.45,3.46,3.375,3.44,65700,0.0,1.0
2014-09-09,3.45,3.56,3.3605,3.42,75600,3.45,3.56,3.3605,3.42,75600,0.0,1.0
2014-09-10,3.43,3.5,3.3601,3.43,42900,3.43,3.5,3.3601,3.43,42900,0.0,1.0
2014-09-11,3.49,3.53,3.39,3.41,63700,3.49,3.53,3.39,3.41,63700,0.0,1.0
2014-09-12,3.51,3.5585,3.42,3.45,55900,3.51,3.5585,3.42,3.45,55900,0.0,1.0
2014-09-15,3.29,3.51,3.22,3.51,136800,3.29,3.51,3.22,3.51,136800,0.0,1.0
2014-09-16,3.33,3.37,3.23,3.27,77700,3.33,3.37,3.23,3.27,77700,0.0,1.0
2014-09-17,3.45,3.46,3.31,3.31,135400,3.45,3.46,3.31,3.31,135400,0.0,1.0
2014-09-18,3.36,3.44,3.3101,3.44,49400,3.36,3.44,3.3101,3.44,49400,0.0,1.0
2014-09-19,3.11,3.34,3.06,3.34,84800,3.11,3.34,3.06,3.34,84800,0.0,1.0
2014-09-22,2.98,3.1,2.86,3.06,109700,2.98,3.1,2.86,3.06,109700,0.0,1.0
2014-09-23,3.09,3.153,2.87,2.87,73200,3.09,3.153,2.87,2.87,73200,0.0,1.0
2014-09-24,3.15,3.15,3.03,3.12,56520,3.15,3.15,3.03,3.12,56520,0.0,1.0
2014-09-25,2.94,3.22,2.91,3.13,99429,2.94,3.22,2.91,3.13,99429,0.0,1.0
2014-09-26,3.09,3.11,2.9,2.93,81259,3.09,3.11,2.9,2.93,81259,0.0,1.0
2014-09-29,3.01,3.15,2.96,3.09,68516,3.01,3.15,2.96,3.09,68516,0.0,1.0
2014-09-30,2.99,3.13,2.97,3.04,47311,2.99,3.13,2.97,3.04,47311,0.0,1.0
2014-10-01,2.98,3.08,2.92,2.94,65399,2.98,3.08,2.92,2.94,65399,0.0,1.0
2014-10-02,3.04,3.04,2.91,2.97,43681,3.04,3.04,2.91,2.97,43681,0.0,1.0
2014-10-03,3.06,3.08,2.97,3.04,15436,3.06,3.08,2.97,3.04,15436,0.0,1.0
2014-10-06,3.1,3.15,3.04,3.04,22188,3.1,3.15,3.04,3.04,22188,0.0,1.0
2014-10-07,3.41,3.41,3.08,3.08,116979,3.41,3.41,3.08,3.08,116979,0.0,1.0
2014-10-08,3.3048,3.49,3.3,3.39,43915,3.3048,3.49,3.3,3.39,43915,0.0,1.0
2014-10-09,3.21,3.41,3.11,3.24,48257,3.21,3.41,3.11,3.24,48257,0.0,1.0
2014-10-10,3.14,3.21,3.11,3.15,26452,3.14,3.21,3.11,3.15,26452,0.0,1.0
2014-10-13,3.07,3.1301,2.9748,3.1001,68668,3.07,3.1301,2.9748,3.1001,68668,0.0,1.0
2014-10-14,3.035,3.16,3.0,3.08,44867,3.035,3.16,3.0,3.08,44867,0.0,1.0
2014-10-15,3.06,3.13,3.03,3.03,21647,3.06,3.13,3.03,3.03,21647,0.0,1.0
2014-10-16,3.25,3.25,3.03,3.03,42920,3.25,3.25,3.03,3.03,42920,0.0,1.0
2014-10-17,3.24,3.31,3.15,3.2,40733,3.24,3.31,3.15,3.2,40733,0.0,1.0
2014-10-20,3.33,3.34,3.168,3.21,38360,3.33,3.34,3.168,3.21,38360,0.0,1.0
2014-10-21,3.44,3.44,3.33,3.35,37240,3.44,3.44,3.33,3.35,37240,0.0,1.0
2014-10-22,3.39,3.48,3.3001,3.45,17794,3.39,3.48,3.3001,3.45,17794,0.0,1.0
2014-10-23,3.24,3.41,3.2,3.41,26300,3.24,3.41,3.2,3.41,26300,0.0,1.0
2014-10-24,3.25,3.34,3.21,3.21,10162,3.25,3.34,3.21,3.21,10162,0.0,1.0
2014-10-27,3.32,3.36,3.06,3.25,23717,3.32,3.36,3.06,3.25,23717,0.0,1.0
2014-10-28,3.3,3.34,3.1189,3.25,58991,3.3,3.34,3.1189,3.25,58991,0.0,1.0
2014-10-29,3.39,3.41,3.26,3.26,45519,3.39,3.41,3.26,3.26,45519,0.0,1.0
2014-10-30,3.35,3.42,3.27,3.42,21325,3.35,3.42,3.27,3.42,21325,0.0,1.0
2014-10-31,3.32,3.35,3.2725,3.35,21707,3.32,3.35,3.2725,3.35,21707,0.0,1.0
2014-11-03,3.34,3.45,3.28,3.34,56925,3.34,3.45,3.28,3.34,56925,0.0,1.0
2014-11-04,3.26,3.34,3.22,3.34,26867,3.26,3.34,3.22,3.34,26867,0.0,1.0
2014-11-05,3.18,3.3,3.131,3.2488,49902,3.18,3.3,3.131,3.2488,49902,0.0,1.0
2014-11-06,3.195,3.27,3.1365,3.1501,39071,3.195,3.27,3.1365,3.1501,39071,0.0,1.0
2014-11-07,3.1,3.19,3.08,3.19,41752,3.1,3.19,3.08,3.19,41752,0.0,1.0
2014-11-10,3.0,3.18,2.95,3.1,89213,3.0,3.18,2.95,3.1,89213,0.0,1.0
2014-11-11,3.1,3.12,2.93,2.96,51179,3.1,3.12,2.93,2.96,51179,0.0,1.0
2014-11-12,2.99,3.11,2.944,3.1,31316,2.99,3.11,2.944,3.1,31316,0.0,1.0
2014-11-13,3.0053,3.15,2.99,2.99,47666,3.0053,3.15,2.99,2.99,47666,0.0,1.0
2014-11-14,3.1,3.1,3.0,3.06,36447,3.1,3.1,3.0,3.06,36447,0.0,1.0
2014-11-17,3.0364,3.0899,2.99,3.07,11652,3.0364,3.0899,2.99,3.07,11652,0.0,1.0
2014-11-18,3.01,3.08,2.98,2.98,35196,3.01,3.08,2.98,2.98,35196,0.0,1.0
2014-11-19,3.0148,3.09,3.0,3.0,42250,3.0148,3.09,3.0,3.0,42250,0.0,1.0
2014-11-20,3.01,3.05,2.98,3.01,39337,3.01,3.05,2.98,3.01,39337,0.0,1.0
2014-11-21,3.0,3.05,3.0,3.0,50296,3.0,3.05,3.0,3.0,50296,0.0,1.0
2014-11-24,2.98,3.05,2.98,3.0,42232,2.98,3.05,2.98,3.0,42232,0.0,1.0
2014-11-25,3.03,3.03,2.98,2.98,34313,3.03,3.03,2.98,2.98,34313,0.0,1.0
2014-11-26,3.04,3.0401,3.0,3.03,6777,3.04,3.0401,3.0,3.03,6777,0.0,1.0
2014-11-28,2.82,3.016,2.81,2.99,84547,2.82,3.016,2.81,2.99,84547,0.0,1.0
2014-12-01,2.69,2.79,2.47,2.79,86086,2.69,2.79,2.47,2.79,86086,0.0,1.0
2014-12-02,2.44,2.75,2.37,2.67,50540,2.44,2.75,2.37,2.67,50540,0.0,1.0
2014-12-03,2.42,2.5,2.4,2.44,47398,2.42,2.5,2.4,2.44,47398,0.0,1.0
2014-12-04,2.2,2.47,2.13,2.47,79771,2.2,2.47,2.13,2.47,79771,0.0,1.0
2014-12-05,2.22,2.33,2.15,2.2,43715,2.22,2.33,2.15,2.2,43715,0.0,1.0
2014-12-08,2.19,2.289,2.18,2.24,41657,2.19,2.289,2.18,2.24,41657,0.0,1.0
2014-12-09,2.12,2.18,2.02,2.18,36067,2.12,2.18,2.02,2.18,36067,0.0,1.0
2014-12-10,2.06,2.13,2.03,2.03,25122,2.06,2.13,2.03,2.03,25122,0.0,1.0
2014-12-11,2.04,2.05,2.01,2.03,15710,2.04,2.05,2.01,2.03,15710,0.0,1.0
2014-12-12,2.1,2.1225,2.01,2.05,51045,2.1,2.1225,2.01,2.05,51045,0.0,1.0
2014-12-15,2.06,2.1,2.04,2.1,16204,2.06,2.1,2.04,2.1,16204,0.0,1.0
2014-12-16,1.85,2.07,1.8,2.05,121297,1.85,2.07,1.8,2.05,121297,0.0,1.0
2014-12-17,1.79,1.85,1.75,1.85,20456,1.79,1.85,1.75,1.85,20456,0.0,1.0
2014-12-18,1.84,1.9482,1.83,1.83,48122,1.84,1.9482,1.83,1.83,48122,0.0,1.0
2014-12-19,1.87,1.91,1.8294,1.84,38958,1.87,1.91,1.8294,1.84,38958,0.0,1.0
2014-12-22,1.9099,1.93,1.88,1.92,24071,1.9099,1.93,1.88,1.92,24071,0.0,1.0
2014-12-23,1.98,2.348,1.95,1.95,103136,1.98,2.348,1.95,1.95,103136,0.0,1.0
2014-12-24,1.93,1.96,1.8901,1.95,7395,1.93,1.96,1.8901,1.95,7395,0.0,1.0
2014-12-26,1.89,1.98,1.87,1.97,24942,1.89,1.98,1.87,1.97,24942,0.0,1.0
2014-12-29,1.94,1.9681,1.82,1.89,42112,1.94,1.9681,1.82,1.89,42112,0.0,1.0
2014-12-30,1.8764,1.96,1.86,1.96,27218,1.8764,1.96,1.86,1.96,27218,0.0,1.0
2014-12-31,1.85,1.9199,1.83,1.84,76167,1.85,1.9199,1.83,1.84,76167,0.0,1.0
2015-01-02,1.77,1.8501,1.77,1.82,34664,1.77,1.8501,1.77,1.82,34664,0.0,1.0
2015-01-05,1.8,1.85,1.72,1.73,41015,1.8,1.85,1.72,1.73,41015,0.0,1.0
2015-01-06,1.75,1.84,1.74,1.84,31281,1.75,1.84,1.74,1.84,31281,0.0,1.0
2015-01-07,1.79,1.83,1.72,1.72,38504,1.79,1.83,1.72,1.72,38504,0.0,1.0
2015-01-08,1.96,2.034,1.78,1.7945,73507,1.96,2.034,1.78,1.7945,73507,0.0,1.0
2015-01-09,1.9499,1.98,1.917,1.98,12134,1.9499,1.98,1.917,1.98,12134,0.0,1.0
2015-01-12,2.0,2.03,1.95,1.95,41586,2.0,2.03,1.95,1.95,41586,0.0,1.0
2015-01-13,1.86,2.0,1.86,2.0,57370,1.86,2.0,1.86,2.0,57370,0.0,1.0
2015-01-14,1.84,1.89,1.79,1.89,17455,1.84,1.89,1.79,1.89,17455,0.0,1.0
2015-01-15,1.81,1.88,1.8,1.88,7448,1.81,1.88,1.8,1.88,7448,0.0,1.0
2015-01-16,1.79,1.83,1.78,1.83,10276,1.79,1.83,1.78,1.83,10276,0.0,1.0
2015-01-20,1.83,1.8392,1.8,1.83,10030,1.83,1.8392,1.8,1.83,10030,0.0,1.0
2015-01-21,1.77,1.84,1.77,1.84,13004,1.77,1.84,1.77,1.84,13004,0.0,1.0
2015-01-22,1.79,1.8288,1.77,1.8288,14437,1.79,1.8288,1.77,1.8288,14437,0.0,1.0
2015-01-23,1.78,1.81,1.7701,1.79,9162,1.78,1.81,1.7701,1.79,9162,0.0,1.0
2015-01-26,1.81,1.8399,1.77,1.8,10988,1.81,1.8399,1.77,1.8,10988,0.0,1.0
2015-01-27,1.78,1.8399,1.75,1.78,25380,1.78,1.8399,1.75,1.78,25380,0.0,1.0
2015-01-28,1.87,1.88,1.78,1.78,24758,1.87,1.88,1.78,1.78,24758,0.0,1.0
2015-01-29,1.97,1.997,1.85,1.9,38908,1.97,1.997,1.85,1.9,38908,0.0,1.0
2015-01-30,1.95,1.9699,1.95,1.95,31960,1.95,1.9699,1.95,1.95,31960,0.0,1.0
2015-02-02,1.975,2.0,1.93,1.93,38047,1.975,2.0,1.93,1.93,38047,0.0,1.0
2015-02-03,2.11,2.36,1.99,1.99,160012,2.11,2.36,1.99,1.99,160012,0.0,1.0
2015-02-04,2.26,2.36,2.12,2.12,49883,2.26,2.36,2.12,2.12,49883,0.0,1.0
2015-02-05,2.23,2.34,2.2,2.33,43800,2.23,2.34,2.2,2.33,43800,0.0,1.0
2015-02-06,2.34,2.42,2.26,2.26,50972,2.34,2.42,2.26,2.26,50972,0.0,1.0
2015-02-09,2.55,2.6953,2.3101,2.37,151647,2.55,2.6953,2.3101,2.37,151647,0.0,1.0
2015-02-10,2.83,2.88,2.54,2.66,181666,2.83,2.88,2.54,2.66,181666,0.0,1.0
2015-02-11,2.83,2.99,2.8,2.85,58792,2.83,2.99,2.8,2.85,58792,0.0,1.0
2015-02-12,2.77,2.98,2.76,2.87,49336,2.77,2.98,2.76,2.87,49336,0.0,1.0
2015-02-13,2.8,2.8699,2.77,2.7801,27337,2.8,2.8699,2.77,2.7801,27337,0.0,1.0
2015-02-17,2.62,2.8,2.5901,2.76,56907,2.62,2.8,2.5901,2.76,56907,0.0,1.0
2015-02-18,2.61,2.69,2.58,2.59,13369,2.61,2.69,2.58,2.59,13369,0.0,1.0
2015-02-19,2.55,2.64,2.55,2.58,8868,2.55,2.64,2.55,2.58,8868,0.0,1.0
2015-02-20,2.4,2.531,2.32,2.51,45953,2.4,2.531,2.32,2.51,45953,0.0,1.0
2015-02-23,2.43,2.44,2.389,2.41,46628,2.43,2.44,2.389,2.41,46628,0.0,1.0
2015-02-24,2.46,2.46,2.4,2.41,16555,2.46,2.46,2.4,2.41,16555,0.0,1.0
2015-02-25,2.54,2.54,2.478,2.48,12286,2.54,2.54,2.478,2.48,12286,0.0,1.0
2015-02-26,2.71,2.74,2.53,2.545,55867,2.71,2.74,2.53,2.545,55867,0.0,1.0
2015-02-27,2.73,2.79,2.58,2.64,38433,2.73,2.79,2.58,2.64,38433,0.0,1.0
2015-03-02,2.564,2.73,2.564,2.73,4972,2.564,2.73,2.564,2.73,4972,0.0,1.0
2015-03-03,2.48,2.56,2.48,2.53,48648,2.48,2.56,2.48,2.53,48648,0.0,1.0
2015-03-04,2.5,2.5399,2.48,2.48,10694,2.5,2.5399,2.48,2.48,10694,0.0,1.0
2015-03-05,2.49,2.5,2.48,2.48,10219,2.49,2.5,2.48,2.48,10219,0.0,1.0
2015-03-06,2.52,2.57,2.5,2.54,17221,2.52,2.57,2.5,2.54,17221,0.0,1.0
2015-03-09,2.5,2.54,2.48,2.54,10342,2.5,2.54,2.48,2.54,10342,0.0,1.0
2015-03-10,2.46,2.51,2.41,2.42,21966,2.46,2.51,2.41,2.42,21966,0.0,1.0
2015-03-11,2.4322,2.5999,2.421,2.421,29898,2.4322,2.5999,2.421,2.421,29898,0.0,1.0
2015-03-12,2.42,2.46,2.42,2.44,10485,2.42,2.46,2.42,2.44,10485,0.0,1.0
2015-03-13,2.4,2.4305,2.36,2.37,4926,2.4,2.4305,2.36,2.37,4926,0.0,1.0
2015-03-16,2.43,2.47,2.31,2.31,24206,2.43,2.47,2.31,2.31,24206,0.0,1.0
2015-03-17,2.57,2.64,2.43,2.44,57518,2.57,2.64,2.43,2.44,57518,0.0,1.0
2015-03-18,2.6,2.64,2.5799,2.59,32246,2.6,2.64,2.5799,2.59,32246,0.0,1.0
2015-03-19,2.65,2.67,2.56,2.56,32149,2.65,2.67,2.56,2.56,32149,0.0,1.0
2015-03-20,2.76,2.77,2.58,2.64,74816,2.76,2.77,2.58,2.64,74816,0.0,1.0
2015-03-23,3.02,3.18,2.67,2.67,151071,3.02,3.18,2.67,2.67,151071,0.0,1.0
2015-03-24,3.0,3.1,2.95,3.1,84692,3.0,3.1,2.95,3.1,84692,0.0,1.0
2015-03-25,3.0,3.0699,2.97,3.06,27543,3.0,3.0699,2.97,3.06,27543,0.0,1.0
2015-03-26,3.39,3.47,3.0,3.0,258742,3.39,3.47,3.0,3.0,258742,0.0,1.0
2015-03-27,3.36,3.5,3.22,3.49,91984,3.36,3.5,3.22,3.49,91984,0.0,1.0
2015-03-30,3.52,3.6199,3.36,3.36,110127,3.52,3.6199,3.36,3.36,110127,0.0,1.0
2015-03-31,3.52,3.77,3.49,3.58,262337,3.52,3.77,3.49,3.58,262337,0.0,1.0
2015-04-01,3.39,3.77,3.36,3.43,201346,3.39,3.77,3.36,3.43,201346,0.0,1.0
2015-04-02,3.5903,3.69,3.44,3.47,119401,3.5903,3.69,3.44,3.47,119401,0.0,1.0
2015-04-06,3.73,3.76,3.5194,3.6,103108,3.73,3.76,3.5194,3.6,103108,0.0,1.0
2015-04-07,3.55,3.76,3.47,3.76,77536,3.55,3.76,3.47,3.76,77536,0.0,1.0
2015-04-08,3.75,3.9203,3.4,3.42,150963,3.75,3.9203,3.4,3.42,150963,0.0,1.0
2015-04-09,4.23,4.25,3.77,3.78,436804,4.23,4.25,3.77,3.78,436804,0.0,1.0
2015-04-10,4.29,4.4,4.1,4.27,272419,4.29,4.4,4.1,4.27,272419,0.0,1.0
2015-04-13,4.665,4.87,4.23,4.23,505793,4.665,4.87,4.23,4.23,505793,0.0,1.0
2015-04-14,4.31,4.75,4.2034,4.7,282446,4.31,4.75,4.2034,4.7,282446,0.0,1.0
2015-04-15,4.26,4.52,4.13,4.13,165720,4.26,4.52,4.13,4.13,165720,0.0,1.0
2015-04-16,4.44,4.57,4.1,4.22,244609,4.44,4.57,4.1,4.22,244609,0.0,1.0
2015-04-17,4.31,4.37,4.12,4.33,65010,4.31,4.37,4.12,4.33,65010,0.0,1.0
2015-04-20,4.44,4.4899,4.15,4.25,87775,4.44,4.4899,4.15,4.25,87775,0.0,1.0
2015-04-21,4.56,4.66,4.37,4.44,116235,4.56,4.66,4.37,4.44,116235,0.0,1.0
2015-04-22,4.51,4.61,4.26,4.61,99792,4.51,4.61,4.26,4.61,99792,0.0,1.0
2015-04-23,4.645,4.69,4.4396,4.51,76932,4.645,4.69,4.4396,4.51,76932,0.0,1.0
2015-04-24,4.6,4.68,4.56,4.68,36924,4.6,4.68,4.56,4.68,36924,0.0,1.0
2015-04-27,4.42,4.69,4.41,4.57,83847,4.42,4.69,4.41,4.57,83847,0.0,1.0
2015-04-28,4.2299,4.41,4.03,4.4,99385,4.2299,4.41,4.03,4.4,99385,0.0,1.0
2015-04-29,4.09,4.22,4.02,4.09,93949,4.09,4.22,4.02,4.09,93949,0.0,1.0
2015-04-30,3.96,4.1,3.94,4.1,51628,3.96,4.1,3.94,4.1,51628,0.0,1.0
2015-05-01,3.69,3.92,3.68,3.91,131727,3.69,3.92,3.68,3.91,131727,0.0,1.0
2015-05-04,3.51,3.81,3.44,3.62,164500,3.51,3.81,3.44,3.62,164500,0.0,1.0
2015-05-05,3.49,3.79,3.43,3.43,105722,3.49,3.79,3.43,3.43,105722,0.0,1.0
2015-05-06,3.39,3.55,3.35,3.46,35035,3.39,3.55,3.35,3.46,35035,0.0,1.0
2015-05-07,3.51,3.58,3.4,3.42,62075,3.51,3.58,3.4,3.42,62075,0.0,1.0
2015-05-08,3.68,3.8,3.51,3.51,72959,3.68,3.8,3.51,3.51,72959,0.0,1.0
2015-05-11,3.81,3.9199,3.7,3.79,89676,3.81,3.9199,3.7,3.79,89676,0.0,1.0
2015-05-12,3.82,3.89,3.58,3.84,115307,3.82,3.89,3.58,3.84,115307,0.0,1.0
2015-05-13,3.69,3.82,3.68,3.82,11433,3.69,3.82,3.68,3.82,11433,0.0,1.0
2015-05-14,3.6,3.68,3.5,3.65,60899,3.6,3.68,3.5,3.65,60899,0.0,1.0
2015-05-15,3.6403,3.81,3.53,3.53,38409,3.6403,3.81,3.53,3.53,38409,0.0,1.0
2015-05-18,3.45,3.64,3.45,3.61,82075,3.45,3.64,3.45,3.61,82075,0.0,1.0
2015-05-19,3.12,3.63,3.12,3.5,75881,3.12,3.63,3.12,3.5,75881,0.0,1.0
2015-05-20,3.37,3.44,3.16,3.16,49500,3.37,3.44,3.16,3.16,49500,0.0,1.0
2015-05-21,3.3,3.54,3.28,3.54,21306,3.3,3.54,3.28,3.54,21306,0.0,1.0
2015-05-22,3.32,3.43,3.2285,3.43,11858,3.32,3.43,3.2285,3.43,11858,0.0,1.0
2015-05-26,3.24,3.33,3.2,3.33,27601,3.24,3.33,3.2,3.33,27601,0.0,1.0
2015-05-27,3.26,3.34,3.18,3.2,26156,3.26,3.34,3.18,3.2,26156,0.0,1.0
2015-05-28,3.22,3.26,3.18,3.26,13712,3.22,3.26,3.18,3.26,13712,0.0,1.0
2015-05-29,3.2,3.23,3.18,3.2299,11093,3.2,3.23,3.18,3.2299,11093,0.0,1.0
2015-06-01,3.21,3.2599,3.182,3.23,21544,3.21,3.2599,3.182,3.23,21544,0.0,1.0
2015-06-02,3.22,3.26,3.2,3.24,20307,3.22,3.26,3.2,3.24,20307,0.0,1.0
2015-06-03,3.36,3.44,3.23,3.2301,44254,3.36,3.44,3.23,3.2301,44254,0.0,1.0
2015-06-04,3.66,3.69,3.285,3.39,121489,3.66,3.69,3.285,3.39,121489,0.0,1.0
2015-06-05,3.888,3.9399,3.55,3.67,127585,3.888,3.9399,3.55,3.67,127585,0.0,1.0
2015-06-08,4.05,4.18,3.83,3.83,187614,4.05,4.18,3.83,3.83,187614,0.0,1.0
2015-06-09,3.87,4.12,3.86,4.06,69548,3.87,4.12,3.86,4.06,69548,0.0,1.0
2015-06-10,3.75,3.95,3.73,3.95,113920,3.75,3.95,3.73,3.95,113920,0.0,1.0
2015-06-11,3.63,3.75,3.55,3.72,57105,3.63,3.75,3.55,3.72,57105,0.0,1.0
2015-06-12,3.7,3.78,3.53,3.63,28473,3.7,3.78,3.53,3.63,28473,0.0,1.0
2015-06-15,3.63,3.7,3.63,3.65,50136,3.63,3.7,3.63,3.65,50136,0.0,1.0
2015-06-16,3.63,3.67,3.61,3.64,22600,3.63,3.67,3.61,3.64,22600,0.0,1.0
2015-06-17,3.66,3.855,3.63,3.74,63011,3.66,3.855,3.63,3.74,63011,0.0,1.0
2015-06-18,3.7001,3.74,3.7,3.7,44185,3.7001,3.74,3.7,3.7,44185,0.0,1.0
2015-06-19,3.57,3.7,3.48,3.7,39739,3.57,3.7,3.48,3.7,39739,0.0,1.0
2015-06-22,3.47,3.55,3.45,3.55,12656,3.47,3.55,3.45,3.55,12656,0.0,1.0
2015-06-23,3.58,3.6,3.45,3.45,22028,3.58,3.6,3.45,3.45,22028,0.0,1.0
2015-06-24,3.33,3.5,3.2505,3.5,202976,3.33,3.5,3.2505,3.5,202976,0.0,1.0
2015-06-25,3.34,3.38,3.15,3.33,87050,3.34,3.38,3.15,3.33,87050,0.0,1.0
2015-06-26,3.34,3.34,3.24,3.24,40956,3.34,3.34,3.24,3.24,40956,0.0,1.0
2015-06-29,3.16,3.25,3.1362,3.25,60786,3.16,3.25,3.1362,3.25,60786,0.0,1.0
2015-06-30,3.24,3.2807,3.03,3.23,50306,3.24,3.2807,3.03,3.23,50306,0.0,1.0
2015-07-01,3.23,3.25,3.12,3.23,16549,3.23,3.25,3.12,3.23,16549,0.0,1.0
2015-07-02,3.21,3.23,3.17,3.2,10993,3.21,3.23,3.17,3.2,10993,0.0,1.0
2015-07-06,3.19,3.29,3.06,3.1,181379,3.19,3.29,3.06,3.1,181379,0.0,1.0
2015-07-07,3.0814,3.1899,3.08,3.15,68981,3.0814,3.1899,3.08,3.15,68981,0.0,1.0
2015-07-08,2.62,3.0,2.6,3.0,83185,2.62,3.0,2.6,3.0,83185,0.0,1.0
2015-07-09,2.835,3.32,2.7,3.0,71604,2.835,3.32,2.7,3.0,71604,0.0,1.0
2015-07-10,3.02,3.1,2.85,2.9,54420,3.02,3.1,2.85,2.9,54420,0.0,1.0
2015-07-13,3.19,3.2,2.91,2.99,46874,3.19,3.2,2.91,2.99,46874,0.0,1.0
2015-07-14,3.09,3.19,3.05,3.19,10750,3.09,3.19,3.05,3.19,10750,0.0,1.0
2015-07-15,2.94,3.12,2.91,3.07,37726,2.94,3.12,2.91,3.07,37726,0.0,1.0
2015-07-16,2.95,3.03,2.91,2.91,23947,2.95,3.03,2.91,2.91,23947,0.0,1.0
2015-07-17,3.06,3.06,2.8301,2.8301,17344,3.06,3.06,2.8301,2.8301,17344,0.0,1.0
2015-07-20,2.97,3.07,2.95,3.03,10980,2.97,3.07,2.95,3.03,10980,0.0,1.0
2015-07-21,2.96,2.98,2.88,2.97,15284,2.96,2.98,2.88,2.97,15284,0.0,1.0
2015-07-22,2.9003,2.99,2.8,2.97,17510,2.9003,2.99,2.8,2.97,17510,0.0,1.0
2015-07-23,2.9,2.92,2.75,2.92,22482,2.9,2.92,2.75,2.92,22482,0.0,1.0
2015-07-24,2.9,2.9,2.88,2.883,5417,2.9,2.9,2.88,2.883,5417,0.0,1.0
2015-07-27,2.56,2.82,2.555,2.82,23722,2.56,2.82,2.555,2.82,23722,0.0,1.0
2015-07-28,2.34,2.57,2.32,2.55,40050,2.34,2.57,2.32,2.55,40050,0.0,1.0
2015-07-29,2.45,2.49,2.35,2.35,10216,2.45,2.49,2.35,2.35,10216,0.0,1.0
2015-07-30,2.5799,2.61,2.43,2.43,11382,2.5799,2.61,2.43,2.43,11382,0.0,1.0
2015-07-31,2.63,2.6455,2.5403,2.56,8965,2.63,2.6455,2.5403,2.56,8965,0.0,1.0
2015-08-03,2.78,2.84,2.7,2.7,36611,2.78,2.84,2.7,2.7,36611,0.0,1.0
2015-08-04,2.8,2.82,2.75,2.78,20289,2.8,2.82,2.75,2.78,20289,0.0,1.0
2015-08-05,2.75,2.801,2.74,2.801,6595,2.75,2.801,2.74,2.801,6595,0.0,1.0
2015-08-06,2.525,2.76,2.48,2.76,19704,2.525,2.76,2.48,2.76,19704,0.0,1.0
2015-08-07,2.46,2.5099,2.453,2.5,7360,2.46,2.5099,2.453,2.5,7360,0.0,1.0
2015-08-10,2.66,2.69,2.42,2.5,16662,2.66,2.69,2.42,2.5,16662,0.0,1.0
2015-08-11,2.57,2.66,2.54,2.66,1100,2.57,2.66,2.54,2.66,1100,0.0,1.0
2015-08-12,2.5,2.5502,2.48,2.55,32796,2.5,2.5502,2.48,2.55,32796,0.0,1.0
2015-08-13,2.51,2.5699,2.5,2.5264,14079,2.51,2.5699,2.5,2.5264,14079,0.0,1.0
2015-08-14,2.3999,2.56,2.32,2.52,9385,2.3999,2.56,2.32,2.52,9385,0.0,1.0
2015-08-17,2.35,2.4,2.34,2.4,19957,2.35,2.4,2.34,2.4,19957,0.0,1.0
2015-08-18,2.26,2.34,2.26,2.34,16937,2.26,2.34,2.26,2.34,16937,0.0,1.0
2015-08-19,2.2176,2.3,2.082,2.22,58066,2.2176,2.3,2.082,2.22,58066,0.0,1.0
2015-08-20,1.97,2.1545,1.97,2.07,73237,1.97,2.1545,1.97,2.07,73237,0.0,1.0
2015-08-21,1.8,1.97,1.78,1.9,78521,1.8,1.97,1.78,1.9,78521,0.0,1.0
2015-08-24,1.58,1.7,1.418,1.7,113210,1.58,1.7,1.418,1.7,113210,0.0,1.0
2015-08-25,1.69,1.9,1.66,1.88,86800,1.69,1.9,1.66,1.88,86800,0.0,1.0
2015-08-26,1.76,1.8799,1.7,1.82,55132,1.76,1.8799,1.7,1.82,55132,0.0,1.0
2015-08-27,1.94,1.96,1.83,1.83,39308,1.94,1.96,1.83,1.83,39308,0.0,1.0
2015-08-28,2.02,2.19,1.8798,1.9,66265,2.02,2.19,1.8798,1.9,66265,0.0,1.0
2015-08-31,1.99,2.05,1.905,2.05,25017,1.99,2.05,1.905,2.05,25017,0.0,1.0
2015-09-01,1.84,1.9401,1.8,1.94,34078,1.84,1.9401,1.8,1.94,34078,0.0,1.0
2015-09-02,1.8,1.8659,1.73,1.8,103133,1.8,1.8659,1.73,1.8,103133,0.0,1.0
2015-09-03,2.18,2.21,1.79,1.79,140940,2.18,2.21,1.79,1.79,140940,0.0,1.0
2015-09-04,1.9,2.34,1.9,2.23,97488,1.9,2.34,1.9,2.23,97488,0.0,1.0
2015-09-08,2.07,2.24,1.81,2.02,47708,2.07,2.24,1.81,2.02,47708,0.0,1.0
2015-09-09,2.33,2.45,2.12,2.23,93638,2.33,2.45,2.12,2.23,93638,0.0,1.0
2015-09-10,2.3,2.45,2.29,2.31,46967,2.3,2.45,2.29,2.31,46967,0.0,1.0
2015-09-11,2.13,2.34,2.111,2.26,14369,2.13,2.34,2.111,2.26,14369,0.0,1.0
2015-09-14,2.24,2.34,2.135,2.3,52293,2.24,2.34,2.135,2.3,52293,0.0,1.0
2015-09-15,2.38,2.43,2.1901,2.3,53542,2.38,2.43,2.1901,2.3,53542,0.0,1.0
2015-09-16,2.32,2.51,2.0,2.41,215068,2.32,2.51,2.0,2.41,215068,0.0,1.0
2015-09-17,2.28,2.42,2.01,2.25,33861,2.28,2.42,2.01,2.25,33861,0.0,1.0
2015-09-18,2.15,2.325,1.81,2.21,58966,2.15,2.325,1.81,2.21,58966,0.0,1.0
2015-09-21,2.12,2.29,2.0,2.16,110645,2.12,2.29,2.0,2.16,110645,0.0,1.0
2015-09-22,2.15,2.34,2.05,2.11,69741,2.15,2.34,2.05,2.11,69741,0.0,1.0
2015-09-23,2.18,2.19,2.05,2.1001,18868,2.18,2.19,2.05,2.1001,18868,0.0,1.0
2015-09-24,2.4,2.44,2.15,2.15,179094,2.4,2.44,2.15,2.15,179094,0.0,1.0
2015-09-25,2.23,2.47,2.18,2.47,97547,2.23,2.47,2.18,2.47,97547,0.0,1.0
2015-09-28,2.22,2.27,2.11,2.23,41987,2.22,2.27,2.11,2.23,41987,0.0,1.0
2015-09-29,2.2,2.33,2.15,2.2112,23123,2.2,2.33,2.15,2.2112,23123,0.0,1.0
2015-09-30,2.31,2.3512,2.19,2.24,8907,2.31,2.3512,2.19,2.24,8907,0.0,1.0
2015-10-01,2.21,2.3799,2.19,2.35,29022,2.21,2.3799,2.19,2.35,29022,0.0,1.0
2015-10-02,2.29,2.35,2.08,2.24,53015,2.29,2.35,2.08,2.24,53015,0.0,1.0
2015-10-05,2.51,2.58,2.27,2.35,117867,2.51,2.58,2.27,2.35,117867,0.0,1.0
2015-10-06,2.89,2.99,2.4101,2.52,111554,2.89,2.99,2.4101,2.52,111554,0.0,1.0
2015-10-07,3.19,3.3,3.01,3.01,201010,3.19,3.3,3.01,3.01,201010,0.0,1.0
2015-10-08,3.75,3.8199,3.1301,3.22,292271,3.75,3.8199,3.1301,3.22,292271,0.0,1.0
2015-10-09,3.41,3.91,3.4,3.77,173090,3.41,3.91,3.4,3.77,173090,0.0,1.0
2015-10-12,3.06,3.55,3.02,3.5,141733,3.06,3.55,3.02,3.5,141733,0.0,1.0
2015-10-13,3.18,3.35,3.04,3.05,83798,3.18,3.35,3.04,3.05,83798,0.0,1.0
2015-10-14,2.9,3.2234,2.8,3.2,175271,2.9,3.2234,2.8,3.2,175271,0.0,1.0
2015-10-15,2.95,3.0799,2.83,2.93,57380,2.95,3.0799,2.83,2.93,57380,0.0,1.0
2015-10-16,3.06,3.15,2.87,2.92,90243,3.06,3.15,2.87,2.92,90243,0.0,1.0
2015-10-19,3.11,3.14,2.92,3.02,97751,3.11,3.14,2.92,3.02,97751,0.0,1.0
2015-10-20,3.14,3.14,3.06,3.11,34092,3.14,3.14,3.06,3.11,34092,0.0,1.0
2015-10-21,3.0,3.09,2.99,3.03,33583,3.0,3.09,2.99,3.03,33583,0.0,1.0
2015-10-22,2.86,3.0899,2.85,2.99,57244,2.86,3.0899,2.85,2.99,57244,0.0,1.0
2015-10-23,2.92,2.9874,2.85,2.91,29014,2.92,2.9874,2.85,2.91,29014,0.0,1.0
2015-10-26,2.88,3.0,2.8709,2.99,29961,2.88,3.0,2.8709,2.99,29961,0.0,1.0
2015-10-27,2.8,2.8894,2.76,2.85,62929,2.8,2.8894,2.76,2.85,62929,0.0,1.0
2015-10-28,3.0,3.0,2.78,2.78,30343,3.0,3.0,2.78,2.78,30343,0.0,1.0
2015-10-29,3.16,3.18,3.0,3.0,75305,3.16,3.18,3.0,3.0,75305,0.0,1.0
2015-10-30,3.06,3.19,3.06,3.19,31655,3.06,3.19,3.06,3.19,31655,0.0,1.0
2015-11-02,3.07,3.1,3.03,3.03,30963,3.07,3.1,3.03,3.03,30963,0.0,1.0
2015-11-03,3.25,3.2899,3.05,3.05,166303,3.25,3.2899,3.05,3.05,166303,0.0,1.0
2015-11-04,3.31,3.43,3.1902,3.32,44824,3.31,3.43,3.1902,3.32,44824,0.0,1.0
2015-11-05,3.11,3.36,3.09,3.33,54594,3.11,3.36,3.09,3.33,54594,0.0,1.0
2015-11-06,3.12,3.23,3.06,3.06,32084,3.12,3.23,3.06,3.06,32084,0.0,1.0
2015-11-09,3.03,3.18,3.0,3.18,29545,3.03,3.18,3.0,3.18,29545,0.0,1.0
2015-11-10,2.94,3.05,2.83,2.97,57733,2.94,3.05,2.83,2.97,57733,0.0,1.0
2015-11-11,2.95,3.02,2.88,3.0,18692,2.95,3.02,2.88,3.0,18692,0.0,1.0
2015-11-12,3.01,3.04,2.9,2.96,10009,3.01,3.04,2.9,2.96,10009,0.0,1.0
2015-11-13,2.93,3.01,2.91,3.01,927,2.93,3.01,2.91,3.01,927,0.0,1.0
2015-11-16,2.87,2.96,2.8501,2.9201,12811,2.87,2.96,2.8501,2.9201,12811,0.0,1.0
2015-11-17,2.85,2.94,2.85,2.85,13260,2.85,2.94,2.85,2.85,13260,0.0,1.0
2015-11-18,2.79,2.9,2.751,2.85,42690,2.79,2.9,2.751,2.85,42690,0.0,1.0
2015-11-19,2.75,2.7825,2.69,2.7801,20740,2.75,2.7825,2.69,2.7801,20740,0.0,1.0
2015-11-20,2.88,2.88,2.71,2.756,12237,2.88,2.88,2.71,2.756,12237,0.0,1.0
2015-11-23,3.13,3.3,2.88,2.88,125036,3.13,3.3,2.88,2.88,125036,0.0,1.0
2015-11-24,3.28,3.46,3.01,3.01,97035,3.28,3.46,3.01,3.01,97035,0.0,1.0
2015-11-25,3.37,3.55,3.3057,3.36,97560,3.37,3.55,3.3057,3.36,97560,0.0,1.0
2015-11-27,3.14,3.4195,3.1,3.33,37450,3.14,3.4195,3.1,3.33,37450,0.0,1.0
2015-11-30,2.97,3.24,2.9201,3.14,68971,2.97,3.24,2.9201,3.14,68971,0.0,1.0
2015-12-01,3.21,3.28,2.9101,2.9101,32940,3.21,3.28,2.9101,2.9101,32940,0.0,1.0
2015-12-02,3.08,3.28,3.0,3.28,22553,3.08,3.28,3.0,3.28,22553,0.0,1.0
2015-12-03,2.97,3.09,2.96,3.09,53338,2.97,3.09,2.96,3.09,53338,0.0,1.0
2015-12-04,3.03,3.08,2.92,2.96,19869,3.03,3.08,2.92,2.96,19869,0.0,1.0
2015-12-07,3.19,3.25,2.95,2.98,62986,3.19,3.25,2.95,2.98,62986,0.0,1.0
2015-12-08,3.15,3.15,2.94,3.14,22291,3.15,3.15,2.94,3.14,22291,0.0,1.0
2015-12-09,3.11,3.13,3.0399,3.07,18119,3.11,3.13,3.0399,3.07,18119,0.0,1.0
2015-12-10,3.0514,3.15,3.0514,3.11,8278,3.0514,3.15,3.0514,3.11,8278,0.0,1.0
2015-12-11,2.95,2.99,2.92,2.985,8245,2.95,2.99,2.92,2.985,8245,0.0,1.0
2015-12-14,2.99,3.02,2.95,2.95,9911,2.99,3.02,2.95,2.95,9911,0.0,1.0
2015-12-15,2.94,3.0278,2.92,3.0,40718,2.94,3.0278,2.92,3.0,40718,0.0,1.0
2015-12-16,2.9,3.03,2.9,3.01,44374,2.9,3.03,2.9,3.01,44374,0.0,1.0
2015-12-17,3.0,3.05,2.9,2.9,17437,3.0,3.05,2.9,2.9,17437,0.0,1.0
2015-12-18,2.93,3.08,2.93,2.98,31675,2.93,3.08,2.93,2.98,31675,0.0,1.0
2015-12-21,3.1,3.24,2.92,2.92,46698,3.1,3.24,2.92,2.92,46698,0.0,1.0
2015-12-22,2.98,3.08,2.94,3.06,36676,2.98,3.08,2.94,3.06,36676,0.0,1.0
2015-12-23,2.96,3.16,2.92,2.95,84526,2.96,3.16,2.92,2.95,84526,0.0,1.0
2015-12-24,3.01,3.1137,2.9844,3.0208,4612,3.01,3.1137,2.9844,3.0208,4612,0.0,1.0
2015-12-28,2.97,3.02,2.9,2.99,28501,2.97,3.02,2.9,2.99,28501,0.0,1.0
2015-12-29,3.01,3.04,2.93,3.04,35247,3.01,3.04,2.93,3.04,35247,0.0,1.0
2015-12-30,2.85,2.97,2.76,2.97,50335,2.85,2.97,2.76,2.97,50335,0.0,1.0
2015-12-31,2.81,2.88,2.78,2.87,14640,2.81,2.88,2.78,2.87,14640,0.0,1.0
2016-01-04,2.65,2.69,2.54,2.6,50726,2.65,2.69,2.54,2.6,50726,0.0,1.0
2016-01-05,2.61,2.7,2.56,2.6101,26140,2.61,2.7,2.56,2.6101,26140,0.0,1.0
2016-01-06,2.57,2.77,2.55,2.55,30142,2.57,2.77,2.55,2.55,30142,0.0,1.0
2016-01-07,2.35,2.57,2.34,2.5,59765,2.35,2.57,2.34,2.5,59765,0.0,1.0
2016-01-08,2.34,2.429,2.34,2.429,10127,2.34,2.429,2.34,2.429,10127,0.0,1.0
2016-01-11,2.32,2.4773,2.3,2.32,16786,2.32,2.4773,2.3,2.32,16786,0.0,1.0
2016-01-12,2.22,2.39,2.17,2.38,17651,2.22,2.39,2.17,2.38,17651,0.0,1.0
2016-01-13,2.22,2.35,2.1,2.2,20293,2.22,2.35,2.1,2.2,20293,0.0,1.0
2016-01-14,2.17,2.2022,2.13,2.2022,21394,2.17,2.2022,2.13,2.2022,21394,0.0,1.0
2016-01-15,2.1005,2.22,2.1,2.1201,20706,2.1005,2.22,2.1,2.1201,20706,0.0,1.0
2016-01-19,2.16,2.21,2.04,2.18,25754,2.16,2.21,2.04,2.18,25754,0.0,1.0
2016-01-20,2.0141,2.09,1.94,2.074,19299,2.0141,2.09,1.94,2.074,19299,0.0,1.0
2016-01-21,2.08,2.2,2.0499,2.13,10202,2.08,2.2,2.0499,2.13,10202,0.0,1.0
2016-01-22,2.12,2.15,2.09,2.15,6028,2.12,2.15,2.09,2.15,6028,0.0,1.0
2016-01-25,2.05,2.12,2.03,2.12,1210,2.05,2.12,2.03,2.12,1210,0.0,1.0
2016-01-26,2.07,2.1744,2.03,2.03,5975,2.07,2.1744,2.03,2.03,5975,0.0,1.0
2016-01-27,2.03,2.14,2.02,2.03,7437,2.03,2.14,2.02,2.03,7437,0.0,1.0
2016-01-28,2.0699,2.0699,1.96,2.05,23790,2.0699,2.0699,1.96,2.05,23790,0.0,1.0
2016-01-29,2.01,2.0899,2.0,2.0899,6328,2.01,2.0899,2.0,2.0899,6328,0.0,1.0
2016-02-01,2.0,2.09,1.91,2.0,18383,2.0,2.09,1.91,2.0,18383,0.0,1.0
2016-02-02,2.0,2.0999,1.97,2.01,27135,2.0,2.0999,1.97,2.01,27135,0.0,1.0
2016-02-03,2.06,2.09,1.9701,1.98,13501,2.06,2.09,1.9701,1.98,13501,0.0,1.0
2016-02-04,2.07,2.22,2.03,2.09,11539,2.07,2.22,2.03,2.09,11539,0.0,1.0
2016-02-05,2.19,2.3,2.11,2.22,24465,2.19,2.3,2.11,2.22,24465,0.0,1.0
2016-02-08,2.12,2.17,2.1,2.15,21032,2.12,2.17,2.1,2.15,21032,0.0,1.0
2016-02-09,2.15,2.15,2.04,2.13,5378,2.15,2.15,2.04,2.13,5378,0.0,1.0
2016-02-10,2.18,2.27,2.15,2.19,8433,2.18,2.27,2.15,2.19,8433,0.0,1.0
2016-02-11,2.08,2.17,2.06,2.09,21766,2.08,2.17,2.06,2.09,21766,0.0,1.0
2016-02-12,2.08,2.2499,2.06,2.2499,3458,2.08,2.2499,2.06,2.2499,3458,0.0,1.0
2016-02-16,2.45,2.45,2.05,2.05,64250,2.45,2.45,2.05,2.05,64250,0.0,1.0
2016-02-17,2.3695,2.49,2.32,2.46,23011,2.3695,2.49,2.32,2.46,23011,0.0,1.0
2016-02-18,2.38,2.55,2.3601,2.3601,21797,2.38,2.55,2.3601,2.3601,21797,0.0,1.0
2016-02-19,2.4,2.45,2.38,2.45,15599,2.4,2.45,2.38,2.45,15599,0.0,1.0
2016-02-22,2.48,2.49,2.38,2.414,11924,2.48,2.49,2.38,2.414,11924,0.0,1.0
2016-02-23,2.49,2.5,2.43,2.495,3719,2.49,2.5,2.43,2.495,3719,0.0,1.0
2016-02-24,2.442,2.49,2.42,2.42,6745,2.442,2.49,2.42,2.42,6745,0.0,1.0
2016-02-25,2.4899,2.49,2.43,2.46,6615,2.4899,2.49,2.43,2.46,6615,0.0,1.0
2016-02-26,2.47,2.49,2.44,2.487,3900,2.47,2.49,2.44,2.487,3900,0.0,1.0
2016-02-29,2.34,2.43,2.27,2.43,52653,2.34,2.43,2.27,2.43,52653,0.0,1.0
2016-03-01,2.36,2.4499,2.28,2.35,9682,2.36,2.4499,2.28,2.35,9682,0.0,1.0
2016-03-02,2.49,2.49,2.3,2.3401,11187,2.49,2.49,2.3,2.3401,11187,0.0,1.0
2016-03-03,2.4,2.4999,2.3501,2.4999,6966,2.4,2.4999,2.3501,2.4999,6966,0.0,1.0
2016-03-04,2.37,2.4,2.273,2.31,19912,2.37,2.4,2.273,2.31,19912,0.0,1.0
2016-03-07,2.38,2.38,2.28,2.36,15306,2.38,2.38,2.28,2.36,15306,0.0,1.0
2016-03-08,2.3,2.38,2.2943,2.38,10339,2.3,2.38,2.2943,2.38,10339,0.0,1.0
2016-03-09,2.2,2.3624,2.15,2.36,29508,2.2,2.3624,2.15,2.36,29508,0.0,1.0
2016-03-10,2.21,2.38,2.08,2.22,46609,2.21,2.38,2.08,2.22,46609,0.0,1.0
2016-03-11,2.31,2.34,2.24,2.24,3169,2.31,2.34,2.24,2.24,3169,0.0,1.0
2016-03-14,2.4,2.43,2.2501,2.26,33507,2.4,2.43,2.2501,2.26,33507,0.0,1.0
2016-03-15,2.31,2.46,2.3,2.46,6243,2.31,2.46,2.3,2.46,6243,0.0,1.0
2016-03-16,2.51,2.87,2.5,2.87,123803,2.51,2.87,2.5,2.87,123803,0.0,1.0
2016-03-17,2.5,2.69,2.45,2.59,36925,2.5,2.69,2.45,2.59,36925,0.0,1.0
2016-03-18,2.5547,2.65,2.47,2.49,32723,2.5547,2.65,2.47,2.49,32723,0.0,1.0
2016-03-21,2.6001,2.7,2.5,2.6,84457,2.6001,2.7,2.5,2.6,84457,0.0,1.0
2016-03-22,2.61,2.64,2.5,2.63,40668,2.61,2.64,2.5,2.63,40668,0.0,1.0
2016-03-23,2.55,2.63,2.51,2.63,13623,2.55,2.63,2.51,2.63,13623,0.0,1.0
2016-03-24,2.42,2.54,2.36,2.51,36471,2.42,2.54,2.36,2.51,36471,0.0,1.0
2016-03-28,2.32,2.35,2.05,2.32,52436,2.32,2.35,2.05,2.32,52436,0.0,1.0
2016-03-29,2.45,2.47,2.2201,2.2605,18896,2.45,2.47,2.2201,2.2605,18896,0.0,1.0
2016-03-30,2.4,2.47,2.32,2.41,8238,2.4,2.47,2.32,2.41,8238,0.0,1.0
2016-03-31,2.34,2.5,2.34,2.34,10465,2.34,2.5,2.34,2.34,10465,0.0,1.0
2016-04-01,2.37,2.3799,2.25,2.356,10467,2.37,2.3799,2.25,2.356,10467,0.0,1.0
2016-04-04,2.28,2.39,2.27,2.39,6417,2.28,2.39,2.27,2.39,6417,0.0,1.0
2016-04-05,2.29,2.33,2.16,2.24,14798,2.29,2.33,2.16,2.24,14798,0.0,1.0
2016-04-06,2.3876,2.39,2.2,2.21,14410,2.3876,2.39,2.2,2.21,14410,0.0,1.0
2016-04-07,2.43,2.45,2.29,2.38,13202,2.43,2.45,2.29,2.38,13202,0.0,1.0
2016-04-08,2.4,2.4899,2.375,2.4,23915,2.4,2.4899,2.375,2.4,23915,0.0,1.0
2016-04-11,2.39,2.4101,2.245,2.245,24169,2.39,2.4101,2.245,2.245,24169,0.0,1.0
2016-04-12,2.47,2.64,2.34,2.4,49819,2.47,2.64,2.34,2.4,49819,0.0,1.0
2016-04-13,2.57,2.58,2.4311,2.55,37366,2.57,2.58,2.4311,2.55,37366,0.0,1.0
2016-04-14,2.61,2.85,2.57,2.57,94259,2.61,2.85,2.57,2.57,94259,0.0,1.0
2016-04-15,2.74,2.74,2.622,2.66,25355,2.74,2.74,2.622,2.66,25355,0.0,1.0
2016-04-18,2.76,2.79,2.66,2.76,11707,2.76,2.79,2.66,2.76,11707,0.0,1.0
2016-04-19,2.68,2.78,2.67,2.76,15817,2.68,2.78,2.67,2.76,15817,0.0,1.0
2016-04-20,2.74,2.74,2.46,2.68,38175,2.74,2.74,2.46,2.68,38175,0.0,1.0
2016-04-21,2.69,2.75,2.5326,2.71,20020,2.69,2.75,2.5326,2.71,20020,0.0,1.0
2016-04-22,2.72,2.76,2.64,2.68,4063,2.72,2.76,2.64,2.68,4063,0.0,1.0
2016-04-25,2.69,2.71,2.6101,2.67,13416,2.69,2.71,2.6101,2.67,13416,0.0,1.0
2016-04-26,2.66,2.7,2.5692,2.7,42639,2.66,2.7,2.5692,2.7,42639,0.0,1.0
2016-04-27,2.65,2.6899,2.53,2.68,22365,2.65,2.6899,2.53,2.68,22365,0.0,1.0
2016-04-28,2.54,2.63,2.54,2.59,41502,2.54,2.63,2.54,2.59,41502,0.0,1.0
2016-04-29,2.58,2.62,2.46,2.57,43463,2.58,2.62,2.46,2.57,43463,0.0,1.0
2016-05-02,2.53,2.58,2.49,2.55,11185,2.53,2.58,2.49,2.55,11185,0.0,1.0
2016-05-03,2.4999,2.51,2.4,2.5,29210,2.4999,2.51,2.4,2.5,29210,0.0,1.0
2016-05-04,2.51,2.59,2.51,2.51,15462,2.51,2.59,2.51,2.51,15462,0.0,1.0
2016-05-05,2.62,2.68,2.51,2.51,51996,2.62,2.68,2.51,2.51,51996,0.0,1.0
2016-05-06,2.65,2.67,2.62,2.65,48611,2.65,2.67,2.62,2.65,48611,0.0,1.0
2016-05-09,2.61,2.7,2.55,2.62,8493,2.61,2.7,2.55,2.62,8493,0.0,1.0
2016-05-10,2.61,2.66,2.52,2.66,29045,2.61,2.66,2.52,2.66,29045,0.0,1.0
2016-05-11,2.62,2.64,2.56,2.56,12930,2.62,2.64,2.56,2.56,12930,0.0,1.0
2016-05-12,2.7,2.7301,2.6401,2.67,50053,2.7,2.7301,2.6401,2.67,50053,0.0,1.0
2016-05-13,2.65,2.67,2.59,2.64,10555,2.65,2.67,2.59,2.64,10555,0.0,1.0
2016-05-16,2.75,2.86,2.52,2.52,34375,2.75,2.86,2.52,2.52,34375,0.0,1.0
2016-05-17,2.76,2.92,2.6279,2.77,23834,2.76,2.92,2.6279,2.77,23834,0.0,1.0
2016-05-18,2.73,2.81,2.66,2.66,17261,2.73,2.81,2.66,2.66,17261,0.0,1.0
2016-05-19,2.63,2.82,2.59,2.64,19683,2.63,2.82,2.59,2.64,19683,0.0,1.0
2016-05-20,2.55,2.6888,2.55,2.68,30148,2.55,2.6888,2.55,2.68,30148,0.0,1.0
2016-05-23,2.59,2.66,2.55,2.55,7389,2.59,2.66,2.55,2.55,7389,0.0,1.0
2016-05-24,2.59,2.625,2.585,2.62,3076,2.59,2.625,2.585,2.62,3076,0.0,1.0
2016-05-25,2.5301,2.6186,2.5301,2.6186,11756,2.5301,2.6186,2.5301,2.6186,11756,0.0,1.0
2016-05-26,2.57,2.6,2.53,2.56,4410,2.57,2.6,2.53,2.56,4410,0.0,1.0
2016-05-27,2.6,2.7364,2.59,2.6,23309,2.6,2.7364,2.59,2.6,23309,0.0,1.0
2016-05-31,2.56,2.65,2.56,2.6,17101,2.56,2.65,2.56,2.6,17101,0.0,1.0
2016-06-01,2.62,2.65,2.51,2.63,26081,2.62,2.65,2.51,2.63,26081,0.0,1.0
2016-06-02,2.63,2.66,2.59,2.59,2840,2.63,2.66,2.59,2.59,2840,0.0,1.0
2016-06-03,2.61,2.68,2.61,2.65,9599,2.61,2.68,2.61,2.65,9599,0.0,1.0
2016-06-06,2.64,2.7,2.5507,2.66,5601,2.64,2.7,2.5507,2.66,5601,0.0,1.0
2016-06-07,2.65,2.88,2.6401,2.65,95898,2.65,2.88,2.6401,2.65,95898,0.0,1.0
2016-06-08,2.98,3.05,2.69,2.69,129316,2.98,3.05,2.69,2.69,129316,0.0,1.0
2016-06-09,2.824,2.98,2.76,2.98,28896,2.824,2.98,2.76,2.98,28896,0.0,1.0
2016-06-10,2.67,2.78,2.55,2.74,21421,2.67,2.78,2.55,2.74,21421,0.0,1.0
2016-06-13,2.53,2.615,2.51,2.56,24684,2.53,2.615,2.51,2.56,24684,0.0,1.0
2016-06-14,2.67,2.67,2.51,2.51,15920,2.67,2.67,2.51,2.51,15920,0.0,1.0
2016-06-15,2.61,2.83,2.61,2.7,21693,2.61,2.83,2.61,2.7,21693,0.0,1.0
2016-06-16,2.59,2.69,2.52,2.56,24738,2.59,2.69,2.52,2.56,24738,0.0,1.0
2016-06-17,2.566,2.652,2.51,2.55,14625,2.566,2.652,2.51,2.55,14625,0.0,1.0
2016-06-20,2.67,2.67,2.56,2.56,5434,2.67,2.67,2.56,2.56,5434,0.0,1.0
2016-06-21,2.6,2.7,2.56,2.63,9218,2.6,2.7,2.56,2.63,9218,0.0,1.0
2016-06-22,2.64,2.73,2.6,2.66,10465,2.64,2.73,2.6,2.66,10465,0.0,1.0
2016-06-23,2.63,2.68,2.59,2.61,7783,2.63,2.68,2.59,2.61,7783,0.0,1.0
2016-06-24,2.55,2.61,2.55,2.59,15857,2.55,2.61,2.55,2.59,15857,0.0,1.0
2016-06-27,2.6194,2.63,2.55,2.55,30489,2.6194,2.63,2.55,2.55,30489,0.0,1.0
2016-06-28,2.5999,2.63,2.5501,2.5501,4929,2.5999,2.63,2.5501,2.5501,4929,0.0,1.0
2016-06-29,2.62,2.64,2.56,2.64,18243,2.62,2.64,2.56,2.64,18243,0.0,1.0
2016-06-30,2.6,2.6,2.6,2.6,268,2.6,2.6,2.6,2.6,268,0.0,1.0
2016-07-01,2.69,2.69,2.57,2.57,18513,2.69,2.69,2.57,2.57,18513,0.0,1.0
2016-07-05,2.74,2.95,2.68,2.75,60068,2.74,2.95,2.68,2.75,60068,0.0,1.0
2016-07-06,2.62,2.75,2.62,2.63,17124,2.62,2.75,2.62,2.63,17124,0.0,1.0
2016-07-07,2.64,2.7,2.61,2.6966,7000,2.64,2.7,2.61,2.6966,7000,0.0,1.0
2016-07-08,2.66,2.6999,2.65,2.69,6381,2.66,2.6999,2.65,2.69,6381,0.0,1.0
2016-07-11,2.64,2.6818,2.62,2.65,3071,2.64,2.6818,2.62,2.65,3071,0.0,1.0
2016-07-12,2.6,2.64,2.57,2.58,40393,2.6,2.64,2.57,2.58,40393,0.0,1.0
2016-07-13,2.68,2.68,2.57,2.57,15887,2.68,2.68,2.57,2.57,15887,0.0,1.0
2016-07-14,2.6,2.718,2.58,2.695,27751,2.6,2.718,2.58,2.695,27751,0.0,1.0
2016-07-15,2.6,2.65,2.59,2.63,4728,2.6,2.65,2.59,2.63,4728,0.0,1.0
2016-07-18,2.68,2.68,2.57,2.57,8392,2.68,2.68,2.57,2.57,8392,0.0,1.0
2016-07-19,2.69,2.7,2.6229,2.66,13787,2.69,2.7,2.6229,2.66,13787,0.0,1.0
2016-07-20,2.63,2.65,2.62,2.65,4254,2.63,2.65,2.62,2.65,4254,0.0,1.0
2016-07-21,2.6,2.7099,2.5995,2.65,16024,2.6,2.7099,2.5995,2.65,16024,0.0,1.0
2016-07-22,2.66,2.67,2.57,2.64,76028,2.66,2.67,2.57,2.64,76028,0.0,1.0
2016-07-25,2.688,2.98,2.58,2.66,55415,2.688,2.98,2.58,2.66,55415,0.0,1.0
2016-07-26,2.71,2.8,2.68,2.7,37896,2.71,2.8,2.68,2.7,37896,0.0,1.0
2016-07-27,2.75,2.75,2.65,2.71,35939,2.75,2.75,2.65,2.71,35939,0.0,1.0
2016-07-28,2.72,2.8,2.6935,2.76,14112,2.72,2.8,2.6935,2.76,14112,0.0,1.0
2016-07-29,2.85,2.9199,2.64,2.69,50582,2.85,2.9199,2.64,2.69,50582,0.0,1.0
2016-08-01,3.08,3.33,2.8,2.8,431003,3.08,3.33,2.8,2.8,431003,0.0,1.0
2016-08-02,2.81,3.2497,2.81,3.1,113655,2.81,3.2497,2.81,3.1,113655,0.0,1.0
2016-08-03,2.76,2.89,2.59,2.82,43179,2.76,2.89,2.59,2.82,43179,0.0,1.0
2016-08-04,2.8278,2.864,2.77,2.77,35450,2.8278,2.864,2.77,2.77,35450,0.0,1.0
2016-08-05,2.7,3.05,2.69,2.9338,75959,2.7,3.05,2.69,2.9338,75959,0.0,1.0
2016-08-08,2.7505,2.879,2.7101,2.7101,8200,2.7505,2.879,2.7101,2.7101,8200,0.0,1.0
2016-08-09,2.79,2.869,2.78,2.79,11669,2.79,2.869,2.78,2.79,11669,0.0,1.0
2016-08-10,2.7,2.84,2.7,2.76,12702,2.7,2.84,2.7,2.76,12702,0.0,1.0
2016-08-11,2.64,2.8,2.62,2.7302,32714,2.64,2.8,2.62,2.7302,32714,0.0,1.0
2016-08-12,2.59,2.7001,2.45,2.7001,120492,2.59,2.7001,2.45,2.7001,120492,0.0,1.0
2016-08-15,2.57,2.59,2.49,2.49,48391,2.57,2.59,2.49,2.49,48391,0.0,1.0
2016-08-16,2.56,2.65,2.48,2.51,88899,2.56,2.65,2.48,2.51,88899,0.0,1.0
2016-08-17,2.55,2.592,2.5,2.56,16315,2.55,2.592,2.5,2.56,16315,0.0,1.0
2016-08-18,2.54,2.6096,2.51,2.51,12744,2.54,2.6096,2.51,2.51,12744,0.0,1.0
2016-08-19,2.58,2.58,2.53,2.57,25175,2.58,2.58,2.53,2.57,25175,0.0,1.0
2016-08-22,2.58,2.62,2.54,2.59,35172,2.58,2.62,2.54,2.59,35172,0.0,1.0
2016-08-23,2.6003,2.7,2.53,2.53,28778,2.6003,2.7,2.53,2.53,28778,0.0,1.0
2016-08-24,2.6,2.64,2.59,2.59,11265,2.6,2.64,2.59,2.59,11265,0.0,1.0
2016-08-25,2.64,2.65,2.63,2.6499,5176,2.64,2.65,2.63,2.6499,5176,0.0,1.0
2016-08-26,2.54,2.67,2.5,2.66,52460,2.54,2.67,2.5,2.66,52460,0.0,1.0
2016-08-29,2.57,2.65,2.55,2.5799,23841,2.57,2.65,2.55,2.5799,23841,0.0,1.0
2016-08-30,2.24,2.63,2.0607,2.6,235990,2.24,2.63,2.0607,2.6,235990,0.0,1.0
2016-08-31,2.29,2.37,2.2,2.28,99568,2.29,2.37,2.2,2.28,99568,0.0,1.0
2016-09-01,2.21,2.36,2.19,2.36,32670,2.21,2.36,2.19,2.36,32670,0.0,1.0
2016-09-02,2.29,2.37,2.17,2.18,54299,2.29,2.37,2.17,2.18,54299,0.0,1.0
2016-09-06,2.3,2.4389,2.29,2.32,36073,2.3,2.4389,2.29,2.32,36073,0.0,1.0
2016-09-07,2.35,2.353,2.3,2.3,9868,2.35,2.353,2.3,2.3,9868,0.0,1.0
2016-09-08,2.29,2.53,2.28,2.39,83944,2.29,2.53,2.28,2.39,83944,0.0,1.0
2016-09-09,2.2,2.34,2.2,2.34,31671,2.2,2.34,2.2,2.34,31671,0.0,1.0
2016-09-12,2.2,2.24,2.1701,2.19,23097,2.2,2.24,2.1701,2.19,23097,0.0,1.0
2016-09-13,2.15,2.2562,2.11,2.22,36056,2.15,2.2562,2.11,2.22,36056,0.0,1.0
2016-09-14,2.2143,2.24,2.07,2.15,76757,2.2143,2.24,2.07,2.15,76757,0.0,1.0
2016-09-15,2.21,2.21,2.11,2.15,22450,2.21,2.21,2.11,2.15,22450,0.0,1.0
2016-09-16,2.17,2.18,2.13,2.13,5027,2.17,2.18,2.13,2.13,5027,0.0,1.0
2016-09-19,2.19,2.23,2.12,2.1625,48250,2.19,2.23,2.12,2.1625,48250,0.0,1.0
2016-09-20,2.15,2.23,2.14,2.23,20511,2.15,2.23,2.14,2.23,20511,0.0,1.0
2016-09-21,2.1605,2.2,2.15,2.15,27980,2.1605,2.2,2.15,2.15,27980,0.0,1.0
2016-09-22,2.1805,2.1999,2.16,2.18,31510,2.1805,2.1999,2.16,2.18,31510,0.0,1.0
2016-09-23,2.14,2.23,2.12,2.1921,18312,2.14,2.23,2.12,2.1921,18312,0.0,1.0
2016-09-26,2.14,2.18,2.1201,2.16,12234,2.14,2.18,2.1201,2.16,12234,0.0,1.0
2016-09-27,2.16,2.188,2.13,2.139,11586,2.16,2.188,2.13,2.139,11586,0.0,1.0
2016-09-28,2.12,2.1601,2.11,2.15,43390,2.12,2.1601,2.11,2.15,43390,0.0,1.0
2016-09-29,2.11,2.19,2.11,2.19,2311,2.11,2.19,2.11,2.19,2311,0.0,1.0
2016-09-30,2.25,2.29,2.11,2.1234,82497,2.25,2.29,2.11,2.1234,82497,0.0,1.0
2016-10-03,2.2,2.3,2.2,2.27,17631,2.2,2.3,2.2,2.27,17631,0.0,1.0
2016-10-04,2.26,2.26,2.13,2.21,41487,2.26,2.26,2.13,2.21,41487,0.0,1.0
2016-10-05,2.15,2.29,2.14,2.29,101860,2.15,2.29,2.14,2.29,101860,0.0,1.0
2016-10-06,2.16,2.2,2.13,2.2,11627,2.16,2.2,2.13,2.2,11627,0.0,1.0
2016-10-07,2.16,2.179,2.13,2.14,14344,2.16,2.179,2.13,2.14,14344,0.0,1.0
2016-10-10,2.16,2.18,2.1538,2.1655,17271,2.16,2.18,2.1538,2.1655,17271,0.0,1.0
2016-10-11,2.1,2.16,2.07,2.16,19241,2.1,2.16,2.07,2.16,19241,0.0,1.0
2016-10-12,2.11,2.14,2.08,2.11,24411,2.11,2.14,2.08,2.11,24411,0.0,1.0
2016-10-13,2.18,2.23,2.09,2.1,25421,2.18,2.23,2.09,2.1,25421,0.0,1.0
2016-10-14,2.13,2.19,2.1132,2.19,13561,2.13,2.19,2.1132,2.19,13561,0.0,1.0
2016-10-17,1.95,2.1,1.95,2.0,58538,1.95,2.1,1.95,2.0,58538,0.0,1.0
2016-10-18,2.05,2.1,2.0,2.0,17312,2.05,2.1,2.0,2.0,17312,0.0,1.0
2016-10-19,2.1,2.1,2.05,2.05,3850,2.1,2.1,2.05,2.05,3850,0.0,1.0
2016-10-20,2.0,2.0,1.95,2.0,29182,2.0,2.0,1.95,2.0,29182,0.0,1.0
2016-10-21,2.0,2.05,2.0,2.0,5758,2.0,2.05,2.0,2.0,5758,0.0,1.0
2016-10-24,1.85,2.05,1.85,2.05,92650,1.85,2.05,1.85,2.05,92650,0.0,1.0
2016-10-25,1.95,1.95,1.85,1.95,31511,1.95,1.95,1.85,1.95,31511,0.0,1.0
2016-10-26,1.9,2.0,1.8,1.95,54482,1.9,2.0,1.8,1.95,54482,0.0,1.0
2016-10-27,1.9,2.05,1.85,1.85,18390,1.9,2.05,1.85,1.85,18390,0.0,1.0
2016-10-28,1.8,1.85,1.8,1.85,64275,1.8,1.85,1.8,1.85,64275,0.0,1.0
2016-10-31,1.75,1.805,1.65,1.8,24398,1.75,1.805,1.65,1.8,24398,0.0,1.0
2016-11-01,1.65,1.75,1.65,1.75,38211,1.65,1.75,1.65,1.75,38211,0.0,1.0
2016-11-02,1.6,1.7,1.6,1.65,27492,1.6,1.7,1.6,1.65,27492,0.0,1.0
2016-11-03,1.6,1.65,1.6,1.6,19807,1.6,1.65,1.6,1.6,19807,0.0,1.0
2016-11-04,1.35,1.6,1.2,1.55,86595,1.35,1.6,1.2,1.55,86595,0.0,1.0
2016-11-07,1.25,1.45,1.25,1.4,106601,1.25,1.45,1.25,1.4,106601,0.0,1.0
2016-11-08,1.3,1.3,1.25,1.25,18763,1.3,1.3,1.25,1.25,18763,0.0,1.0
2016-11-09,1.35,1.35,1.25,1.25,26150,1.35,1.35,1.25,1.25,26150,0.0,1.0
2016-11-10,1.45,1.4507,1.35,1.35,30755,1.45,1.4507,1.35,1.35,30755,0.0,1.0
2016-11-11,1.5,1.5,1.45,1.45,49735,1.5,1.5,1.45,1.45,49735,0.0,1.0
2016-11-14,1.4,1.45,1.4,1.45,57224,1.4,1.45,1.4,1.45,57224,0.0,1.0
2016-11-15,1.8,1.9,1.45,1.45,212676,1.8,1.9,1.45,1.45,212676,0.0,1.0
2016-11-16,1.7,1.8,1.7,1.8,117161,1.7,1.8,1.7,1.8,117161,0.0,1.0
2016-11-17,1.805,1.9,1.75,1.75,46687,1.805,1.9,1.75,1.75,46687,0.0,1.0
2016-11-18,2.0,2.05,1.75,1.85,154534,2.0,2.05,1.75,1.85,154534,0.0,1.0
2016-11-21,1.8,2.0,1.8,1.95,75277,1.8,2.0,1.8,1.95,75277,0.0,1.0
2016-11-22,1.75,1.75,1.6675,1.75,64373,1.75,1.75,1.6675,1.75,64373,0.0,1.0
2016-11-23,1.75,1.85,1.75,1.75,26727,1.75,1.85,1.75,1.75,26727,0.0,1.0
2016-11-25,1.805,1.85,1.8,1.8,26816,1.805,1.85,1.8,1.8,26816,0.0,1.0
2016-11-28,1.75,1.8,1.65,1.8,8450,1.75,1.8,1.65,1.8,8450,0.0,1.0
2016-11-29,1.7,1.8,1.65,1.8,12813,1.7,1.8,1.65,1.8,12813,0.0,1.0
2016-11-30,1.65,1.7,1.5,1.65,59859,1.65,1.7,1.5,1.65,59859,0.0,1.0
2016-12-01,1.5,1.65,1.4,1.65,51749,1.5,1.65,1.4,1.65,51749,0.0,1.0
2016-12-02,1.5,1.55,1.5,1.55,23260,1.5,1.55,1.5,1.55,23260,0.0,1.0
2016-12-05,1.678,1.7,1.5,1.5,47307,1.678,1.7,1.5,1.5,47307,0.0,1.0
2016-12-06,1.6,1.75,1.55,1.75,25067,1.6,1.75,1.55,1.75,25067,0.0,1.0
2016-12-07,1.65,1.73,1.55,1.6,26941,1.65,1.73,1.55,1.6,26941,0.0,1.0
2016-12-08,1.65,1.65,1.55,1.6,27518,1.65,1.65,1.55,1.6,27518,0.0,1.0
2016-12-09,1.6,1.695,1.6,1.6,8585,1.6,1.695,1.6,1.6,8585,0.0,1.0
2016-12-12,1.625,1.65,1.6,1.65,3882,1.625,1.65,1.6,1.65,3882,0.0,1.0
2016-12-13,1.6,1.65,1.6,1.65,12798,1.6,1.65,1.6,1.65,12798,0.0,1.0
2016-12-14,1.525,1.6,1.45,1.6,51764,1.525,1.6,1.45,1.6,51764,0.0,1.0
2016-12-15,1.5,1.55,1.5,1.5,6758,1.5,1.55,1.5,1.5,6758,0.0,1.0
2016-12-16,1.55,1.55,1.5,1.5,8717,1.55,1.55,1.5,1.5,8717,0.0,1.0
2016-12-19,1.45,1.5,1.45,1.5,21488,1.45,1.5,1.45,1.5,21488,0.0,1.0
2016-12-20,1.35,1.4,1.35,1.35,59144,1.35,1.4,1.35,1.35,59144,0.0,1.0
2016-12-21,1.3,1.4,1.3,1.4,65669,1.3,1.4,1.3,1.4,65669,0.0,1.0
2016-12-22,1.3,1.395,1.25,1.35,54032,1.3,1.395,1.25,1.35,54032,0.0,1.0
2016-12-23,1.3,1.3,1.2,1.25,38016,1.3,1.3,1.2,1.25,38016,0.0,1.0
2016-12-27,1.35,1.425,1.3,1.35,65173,1.35,1.425,1.3,1.35,65173,0.0,1.0
2016-12-28,1.25,1.35,1.25,1.3,48108,1.25,1.35,1.25,1.3,48108,0.0,1.0
2016-12-29,1.45,1.45,1.25,1.25,129540,1.45,1.45,1.25,1.25,129540,0.0,1.0
2016-12-30,1.4071,1.5,1.4,1.45,64143,1.4071,1.5,1.4,1.45,64143,0.0,1.0
2017-01-03,1.5,1.5,1.45,1.5,19797,1.5,1.5,1.45,1.5,19797,0.0,1.0
2017-01-04,1.5,1.65,1.35,1.5,167806,1.5,1.65,1.35,1.5,167806,0.0,1.0
2017-01-05,1.6,1.65,1.5,1.5,58832,1.6,1.65,1.5,1.5,58832,0.0,1.0
2017-01-06,1.75,1.75,1.6,1.65,51586,1.75,1.75,1.6,1.65,51586,0.0,1.0
2017-01-09,1.65,1.7,1.65,1.7,51746,1.65,1.7,1.65,1.7,51746,0.0,1.0
2017-01-10,1.75,1.75,1.65,1.65,28637,1.75,1.75,1.65,1.65,28637,0.0,1.0
2017-01-11,1.75,1.8,1.7,1.8,41993,1.75,1.8,1.7,1.8,41993,0.0,1.0
2017-01-12,1.5,1.75,1.45,1.7,182654,1.5,1.75,1.45,1.7,182654,0.0,1.0
2017-01-13,1.55,1.6,1.5,1.5,33029,1.55,1.6,1.5,1.5,33029,0.0,1.0
2017-01-17,1.5,1.55,1.35,1.5,45804,1.5,1.55,1.35,1.5,45804,0.0,1.0
2017-01-18,1.55,1.55,1.45,1.55,8865,1.55,1.55,1.45,1.55,8865,0.0,1.0
2017-01-19,1.45,1.5,1.45,1.5,26265,1.45,1.5,1.45,1.5,26265,0.0,1.0
2017-01-20,1.55,1.55,1.45,1.45,24345,1.55,1.55,1.45,1.45,24345,0.0,1.0
2017-01-23,1.6,1.6,1.5,1.5,12327,1.6,1.6,1.5,1.5,12327,0.0,1.0
2017-01-24,1.45,1.55,1.45,1.55,378942,1.45,1.55,1.45,1.55,378942,0.0,1.0
2017-01-25,1.5,1.55,1.5,1.505,29144,1.5,1.55,1.5,1.505,29144,0.0,1.0
2017-01-26,1.5,1.5,1.35,1.45,36145,1.5,1.5,1.35,1.45,36145,0.0,1.0
2017-01-27,1.4,1.5,1.4,1.5,26766,1.4,1.5,1.4,1.5,26766,0.0,1.0
2017-01-30,1.425,1.425,1.35,1.35,17216,1.425,1.425,1.35,1.35,17216,0.0,1.0
2017-01-31,1.45,1.45,1.35,1.4,13144,1.45,1.45,1.35,1.4,13144,0.0,1.0
2017-02-01,1.4,1.45,1.3,1.45,43699,1.4,1.45,1.3,1.45,43699,0.0,1.0
2017-02-02,1.35,1.4,1.3,1.35,23914,1.35,1.4,1.3,1.35,23914,0.0,1.0
2017-02-03,1.35,1.35,1.3,1.3,372,1.35,1.35,1.3,1.3,372,0.0,1.0
2017-02-06,1.35,1.35,1.3,1.3,149,1.35,1.35,1.3,1.3,149,0.0,1.0
2017-02-07,1.25,1.35,1.25,1.35,66837,1.25,1.35,1.25,1.35,66837,0.0,1.0
2017-02-08,1.2613,1.3,1.25,1.3,29600,1.2613,1.3,1.25,1.3,29600,0.0,1.0
2017-02-09,1.25,1.3,1.25,1.3,772,1.25,1.3,1.25,1.3,772,0.0,1.0
2017-02-10,1.3,1.3,1.25,1.25,179,1.3,1.3,1.25,1.25,179,0.0,1.0
2017-02-13,1.3,1.305,1.25,1.3,42382,1.3,1.305,1.25,1.3,42382,0.0,1.0
2017-02-14,1.4,1.5,1.3,1.3,66581,1.4,1.5,1.3,1.3,66581,0.0,1.0
2017-02-15,1.5,1.5,1.35,1.35,65119,1.5,1.5,1.35,1.35,65119,0.0,1.0
2017-02-16,1.45,1.5,1.45,1.5,15436,1.45,1.5,1.45,1.5,15436,0.0,1.0
2017-02-17,1.4,1.45,1.35,1.45,37274,1.4,1.45,1.35,1.45,37274,0.0,1.0
2017-02-21,1.4,1.4242,1.35,1.4,29669,1.4,1.4242,1.35,1.4,29669,0.0,1.0
2017-02-22,1.35,1.45,1.35,1.45,43939,1.35,1.45,1.35,1.45,43939,0.0,1.0
2017-02-23,1.4,1.4,1.35,1.4,18501,1.4,1.4,1.35,1.4,18501,0.0,1.0
2017-02-24,1.3,1.35,1.3,1.35,45761,1.3,1.35,1.3,1.35,45761,0.0,1.0
2017-02-27,1.25,1.35,1.25,1.3,29437,1.25,1.35,1.25,1.3,29437,0.0,1.0
2017-02-28,1.25,1.305,1.25,1.305,24246,1.25,1.305,1.25,1.305,24246,0.0,1.0
2017-03-01,1.25,1.3,1.25,1.3,24423,1.25,1.3,1.25,1.3,24423,0.0,1.0
2017-03-02,1.35,1.35,1.25,1.25,28659,1.35,1.35,1.25,1.25,28659,0.0,1.0
2017-03-03,1.325,1.35,1.3,1.35,9188,1.325,1.35,1.3,1.35,9188,0.0,1.0
2017-03-06,1.3,1.45,1.25,1.35,11835,1.3,1.45,1.25,1.35,11835,0.0,1.0
2017-03-07,1.4,1.4,1.25,1.35,34015,1.4,1.4,1.25,1.35,34015,0.0,1.0
2017-03-08,1.35,1.4,1.3,1.4,48052,1.35,1.4,1.3,1.4,48052,0.0,1.0
2017-03-09,1.3,1.35,1.3,1.35,2270,1.3,1.35,1.3,1.35,2270,0.0,1.0
2017-03-10,1.3,1.35,1.3,1.3,15680,1.3,1.35,1.3,1.3,15680,0.0,1.0
2017-03-13,1.3,1.35,1.3,1.305,37063,1.3,1.35,1.3,1.305,37063,0.0,1.0
2017-03-14,1.35,1.35,1.3,1.3,14539,1.35,1.35,1.3,1.3,14539,0.0,1.0
2017-03-15,1.35,1.4,1.3,1.35,33658,1.35,1.4,1.3,1.35,33658,0.0,1.0
2017-03-16,1.35,1.4,1.3,1.4,6121,1.35,1.4,1.3,1.4,6121,0.0,1.0
2017-03-17,1.35,1.4,1.3,1.395,11795,1.35,1.4,1.3,1.395,11795,0.0,1.0
2017-03-20,1.35,1.35,1.25,1.305,28272,1.35,1.35,1.25,1.305,28272,0.0,1.0
2017-03-21,1.35,1.4,1.3,1.4,8016,1.35,1.4,1.3,1.4,8016,0.0,1.0
2017-03-22,1.3,1.35,1.3,1.3,157,1.3,1.35,1.3,1.3,157,0.0,1.0
2017-03-23,1.3,1.35,1.3,1.3,72,1.3,1.35,1.3,1.3,72,0.0,1.0
2017-03-24,1.25,1.3,1.25,1.3,43,1.25,1.3,1.25,1.3,43,0.0,1.0
2017-03-27,1.25,1.3,1.25,1.3,279,1.25,1.3,1.25,1.3,279,0.0,1.0
2017-03-28,1.25,1.25,1.2,1.25,33872,1.25,1.25,1.2,1.25,33872,0.0,1.0
2017-03-29,1.2588,1.3,1.2,1.2,18566,1.2588,1.3,1.2,1.2,18566,0.0,1.0
2017-03-30,1.225,1.3,1.2,1.2584,35915,1.225,1.3,1.2,1.2584,35915,0.0,1.0
2017-03-31,1.345,1.4,1.25,1.25,148210,1.345,1.4,1.25,1.25,148210,0.0,1.0
2017-04-03,1.4,1.65,1.35,1.4,301574,1.4,1.65,1.35,1.4,301574,0.0,1.0
2017-04-04,1.3,1.3564,1.3,1.35,25663,1.3,1.3564,1.3,1.35,25663,0.0,1.0
2017-04-05,1.35,1.45,1.3,1.3,42127,1.35,1.45,1.3,1.3,42127,0.0,1.0
2017-04-06,1.65,1.65,1.3,1.4,245203,1.65,1.65,1.3,1.4,245203,0.0,1.0
2017-04-07,1.75,1.95,1.6,1.65,302823,1.75,1.95,1.6,1.65,302823,0.0,1.0
2017-04-10,1.6,1.85,1.5,1.8,97717,1.6,1.85,1.5,1.8,97717,0.0,1.0
2017-04-11,1.55,1.7,1.4,1.6,61860,1.55,1.7,1.4,1.6,61860,0.0,1.0
2017-04-12,1.4,1.6,1.4,1.6,55057,1.4,1.6,1.4,1.6,55057,0.0,1.0
2017-04-13,1.35,1.45,1.3,1.45,85067,1.35,1.45,1.3,1.45,85067,0.0,1.0
2017-04-17,1.4,1.4,1.25,1.35,84731,1.4,1.4,1.25,1.35,84731,0.0,1.0
2017-04-18,1.35,1.4,1.3,1.4,62718,1.35,1.4,1.3,1.4,62718,0.0,1.0
2017-04-19,1.3818,1.4,1.3,1.4,63785,1.3818,1.4,1.3,1.4,63785,0.0,1.0
2017-04-20,1.35,1.4,1.3,1.4,56717,1.35,1.4,1.3,1.4,56717,0.0,1.0
2017-04-21,1.35,1.4,1.3,1.35,39126,1.35,1.4,1.3,1.35,39126,0.0,1.0
2017-04-24,1.35,1.4,1.3,1.4,574,1.35,1.4,1.3,1.4,574,0.0,1.0
2017-04-25,1.35,1.4,1.3,1.4,664,1.35,1.4,1.3,1.4,664,0.0,1.0
2017-04-26,1.45,1.45,1.3,1.35,118932,1.45,1.45,1.3,1.35,118932,0.0,1.0
2017-04-27,1.45,1.5,1.35,1.4,118439,1.45,1.5,1.35,1.4,118439,0.0,1.0
2017-04-28,1.5,1.5,1.35,1.4,51359,1.5,1.5,1.35,1.4,51359,0.0,1.0
2017-05-01,1.5,1.5,1.45,1.5,37051,1.5,1.5,1.45,1.5,37051,0.0,1.0
2017-05-02,1.4,1.5,1.3,1.4,98601,1.4,1.5,1.3,1.4,98601,0.0,1.0
2017-05-03,1.4,1.425,1.35,1.4,12825,1.4,1.425,1.35,1.4,12825,0.0,1.0
2017-05-04,1.35,1.4,1.3,1.4,23367,1.35,1.4,1.3,1.4,23367,0.0,1.0
2017-05-05,1.3,1.4,1.3,1.35,11776,1.3,1.4,1.3,1.35,11776,0.0,1.0
2017-05-08,1.3,1.3585,1.3,1.35,50341,1.3,1.3585,1.3,1.35,50341,0.0,1.0
2017-05-09,1.325,1.35,1.3,1.305,36428,1.325,1.35,1.3,1.305,36428,0.0,1.0
2017-05-10,1.25,1.318,1.25,1.318,55548,1.25,1.318,1.25,1.318,55548,0.0,1.0
2017-05-11,1.5,1.55,1.25,1.3,387381,1.5,1.55,1.25,1.3,387381,0.0,1.0
2017-05-12,1.4,1.5,1.35,1.45,52760,1.4,1.5,1.35,1.45,52760,0.0,1.0
2017-05-15,1.4,1.45,1.35,1.45,13281,1.4,1.45,1.35,1.45,13281,0.0,1.0
2017-05-16,1.4,1.4,1.35,1.4,24364,1.4,1.4,1.35,1.4,24364,0.0,1.0
2017-05-17,1.35,1.4,1.35,1.4,8179,1.35,1.4,1.35,1.4,8179,0.0,1.0
2017-05-18,1.35,1.35,1.275,1.35,43165,1.35,1.35,1.275,1.35,43165,0.0,1.0
2017-05-19,1.35,1.35,1.3,1.3,3837,1.35,1.35,1.3,1.3,3837,0.0,1.0
2017-05-22,1.35,1.35,1.3,1.35,14665,1.35,1.35,1.3,1.35,14665,0.0,1.0
2017-05-23,1.3,1.35,1.3,1.3,14822,1.3,1.35,1.3,1.3,14822,0.0,1.0
2017-05-24,1.3,1.35,1.3,1.35,2555,1.3,1.35,1.3,1.35,2555,0.0,1.0
2017-05-25,1.3,1.35,1.3,1.3,12571,1.3,1.35,1.3,1.3,12571,0.0,1.0
2017-05-26,1.35,1.35,1.26,1.3,62966,1.35,1.35,1.26,1.3,62966,0.0,1.0
2017-05-30,1.3,1.35,1.3,1.35,7694,1.3,1.35,1.3,1.35,7694,0.0,1.0
2017-05-31,1.35,1.4,1.3,1.3,25351,1.35,1.4,1.3,1.3,25351,0.0,1.0
2017-06-01,1.35,1.4,1.3,1.4,20563,1.35,1.4,1.3,1.4,20563,0.0,1.0
2017-06-02,1.35,1.4,1.35,1.4,44560,1.35,1.4,1.35,1.4,44560,0.0,1.0
2017-06-05,1.45,1.7,1.4,1.4,383583,1.45,1.7,1.4,1.4,383583,0.0,1.0
2017-06-06,1.45,1.45,1.4,1.4,41297,1.45,1.45,1.4,1.4,41297,0.0,1.0
2017-06-07,1.35,1.45,1.3,1.4,60955,1.35,1.45,1.3,1.4,60955,0.0,1.0
2017-06-08,1.3,1.4,1.3,1.3,46155,1.3,1.4,1.3,1.3,46155,0.0,1.0
2017-06-09,1.3,1.35,1.3,1.3,65100,1.3,1.35,1.3,1.3,65100,0.0,1.0
2017-06-12,1.3,1.35,1.3,1.3,552,1.3,1.35,1.3,1.3,552,0.0,1.0
2017-06-13,1.3,1.35,1.3,1.3,22000,1.3,1.35,1.3,1.3,22000,0.0,1.0
2017-06-14,1.3,1.3564,1.3,1.35,40687,1.3,1.3564,1.3,1.35,40687,0.0,1.0
2017-06-15,1.35,1.35,1.3,1.3,44400,1.35,1.35,1.3,1.3,44400,0.0,1.0
2017-06-16,1.3,1.35,1.3,1.35,28200,1.3,1.35,1.3,1.35,28200,0.0,1.0
2017-06-19,1.3,1.35,1.3,1.325,35349,1.3,1.35,1.3,1.325,35349,0.0,1.0
2017-06-20,1.3,1.35,1.3,1.35,24708,1.3,1.35,1.3,1.35,24708,0.0,1.0
2017-06-21,1.3,1.35,1.3,1.3,54903,1.3,1.35,1.3,1.3,54903,0.0,1.0
2017-06-22,1.3185,1.35,1.3,1.35,27980,1.3185,1.35,1.3,1.35,27980,0.0,1.0
2017-06-23,1.35,1.35,1.3,1.3424,44735,1.35,1.35,1.3,1.3424,44735,0.0,1.0
2017-06-26,1.35,1.35,1.3,1.35,38692,1.35,1.35,1.3,1.35,38692,0.0,1.0
2017-06-27,1.35,1.35,1.3,1.31,12500,1.35,1.35,1.3,1.31,12500,0.0,1.0
2017-06-28,1.35,1.35,1.3,1.31,3400,1.35,1.35,1.3,1.31,3400,0.0,1.0
2017-06-29,1.3,1.35,1.3,1.35,20649,1.3,1.35,1.3,1.35,20649,0.0,1.0
2017-06-30,1.35,1.35,1.3,1.345,16795,1.35,1.35,1.3,1.345,16795,0.0,1.0
2017-07-03,1.3,1.35,1.3,1.35,31994,1.3,1.35,1.3,1.35,31994,0.0,1.0
2017-07-05,1.325,1.35,1.3,1.35,29845,1.325,1.35,1.3,1.35,29845,0.0,1.0
2017-07-06,1.325,1.34,1.3,1.325,5921,1.325,1.34,1.3,1.325,5921,0.0,1.0
2017-07-07,1.3,1.35,1.3,1.3,8710,1.3,1.35,1.3,1.3,8710,0.0,1.0
2017-07-10,1.3,1.35,1.3,1.35,14706,1.3,1.35,1.3,1.35,14706,0.0,1.0
2017-07-11,1.325,1.35,1.3,1.35,29126,1.325,1.35,1.3,1.35,29126,0.0,1.0
2017-07-12,1.55,1.55,1.3,1.35,266100,1.55,1.55,1.3,1.35,266100,0.0,1.0
2017-07-13,1.55,1.6,1.5,1.55,158452,1.55,1.6,1.5,1.55,158452,0.0,1.0
2017-07-14,1.425,1.5,1.4,1.5,20159,1.425,1.5,1.4,1.5,20159,0.0,1.0
2017-07-17,1.5,1.5,1.45,1.5,13500,1.5,1.5,1.45,1.5,13500,0.0,1.0
2017-07-18,1.5,1.5,1.475,1.5,2147,1.5,1.5,1.475,1.5,2147,0.0,1.0
2017-07-19,1.5,1.5,1.45,1.45,15814,1.5,1.5,1.45,1.45,15814,0.0,1.0
2017-07-20,1.4071,1.495,1.4,1.45,12030,1.4071,1.495,1.4,1.45,12030,0.0,1.0
2017-07-21,1.45,1.45,1.4,1.45,12814,1.45,1.45,1.4,1.45,12814,0.0,1.0
2017-07-24,1.5,1.5,1.405,1.45,13109,1.5,1.5,1.405,1.45,13109,0.0,1.0
2017-07-25,1.5,1.5,1.45,1.4935,26410,1.5,1.5,1.45,1.4935,26410,0.0,1.0
2017-07-26,1.5,1.5,1.45,1.45,13698,1.5,1.5,1.45,1.45,13698,0.0,1.0
2017-07-27,1.5,1.5,1.45,1.5,13500,1.5,1.5,1.45,1.5,13500,0.0,1.0
2017-07-28,1.5,1.5,1.45,1.5,14200,1.5,1.5,1.45,1.5,14200,0.0,1.0
2017-07-31,1.5,1.5,1.45,1.5,6200,1.5,1.5,1.45,1.5,6200,0.0,1.0
2017-08-01,1.5,1.5,1.45,1.5,5600,1.5,1.5,1.45,1.5,5600,0.0,1.0
2017-08-02,1.4,1.45,1.4,1.45,37503,1.4,1.45,1.4,1.45,37503,0.0,1.0
2017-08-03,1.4,1.45,1.3,1.45,42421,1.4,1.45,1.3,1.45,42421,0.0,1.0
2017-08-04,1.4,1.4,1.35,1.4,9586,1.4,1.4,1.35,1.4,9586,0.0,1.0
2017-08-07,1.4,1.4,1.35,1.395,26785,1.4,1.4,1.35,1.395,26785,0.0,1.0
2017-08-08,1.375,1.4,1.35,1.4,12062,1.375,1.4,1.35,1.4,12062,0.0,1.0
2017-08-09,1.4,1.4,1.35,1.4,8339,1.4,1.4,1.35,1.4,8339,0.0,1.0
2017-08-10,1.375,1.4,1.35,1.4,24289,1.375,1.4,1.35,1.4,24289,0.0,1.0
2017-08-11,1.375,1.4,1.35,1.35,13281,1.375,1.4,1.35,1.35,13281,0.0,1.0
2017-08-14,1.4,1.4,1.35,1.35,21900,1.4,1.4,1.35,1.35,21900,0.0,1.0
2017-08-15,1.4,1.4,1.35,1.35,7400,1.4,1.4,1.35,1.35,7400,0.0,1.0
2017-08-16,1.4,1.4,1.35,1.35,13200,1.4,1.4,1.35,1.35,13200,0.0,1.0
2017-08-17,1.35,1.4,1.35,1.4,13500,1.35,1.4,1.35,1.4,13500,0.0,1.0
2017-08-18,1.4,1.4,1.3,1.4,31243,1.4,1.4,1.3,1.4,31243,0.0,1.0
2017-08-21,1.425,1.45,1.4,1.4,31196,1.425,1.45,1.4,1.4,31196,0.0,1.0
2017-08-22,1.4,1.4,1.35,1.35,11600,1.4,1.4,1.35,1.35,11600,0.0,1.0
2017-08-23,1.4,1.4,1.35,1.35,8800,1.4,1.4,1.35,1.35,8800,0.0,1.0
2017-08-24,1.35,1.4,1.3,1.4,46232,1.35,1.4,1.3,1.4,46232,0.0,1.0
2017-08-25,1.3,1.35,1.3,1.3,36799,1.3,1.35,1.3,1.3,36799,0.0,1.0
2017-08-28,1.35,1.35,1.27,1.305,39199,1.35,1.35,1.27,1.305,39199,0.0,1.0
2017-08-29,1.3,1.35,1.25,1.35,60803,1.3,1.35,1.25,1.35,60803,0.0,1.0
2017-08-30,1.3,1.3,1.25,1.3,31631,1.3,1.3,1.25,1.3,31631,0.0,1.0
2017-08-31,1.3,1.3,1.2,1.3,60983,1.3,1.3,1.2,1.3,60983,0.0,1.0
2017-09-01,1.3,1.3,1.25,1.255,40233,1.3,1.3,1.25,1.255,40233,0.0,1.0
2017-09-05,1.3,1.3,1.25,1.25,12864,1.3,1.3,1.25,1.25,12864,0.0,1.0
2017-09-06,1.3,1.3,1.25,1.3,10700,1.3,1.3,1.25,1.3,10700,0.0,1.0
2017-09-07,1.3,1.3,1.25,1.3,23300,1.3,1.3,1.25,1.3,23300,0.0,1.0
2017-09-08,1.35,1.35,1.25,1.3,73355,1.35,1.35,1.25,1.3,73355,0.0,1.0
2017-09-11,1.55,1.6,1.325,1.35,186087,1.55,1.6,1.325,1.35,186087,0.0,1.0
2017-09-12,1.5,1.7,1.35,1.6,435697,1.5,1.7,1.35,1.6,435697,0.0,1.0
2017-09-13,1.55,1.55,1.45,1.45,81841,1.55,1.55,1.45,1.45,81841,0.0,1.0
2017-09-14,1.55,1.6,1.5,1.5,107055,1.55,1.6,1.5,1.5,107055,0.0,1.0
2017-09-15,1.65,1.7,1.555,1.6,215299,1.65,1.7,1.555,1.6,215299,0.0,1.0
2017-09-18,1.85,1.85,1.65,1.65,395661,1.85,1.85,1.65,1.65,395661,0.0,1.0
2017-09-19,1.8,1.95,1.75,1.85,114287,1.8,1.95,1.75,1.85,114287,0.0,1.0
2017-09-20,1.75,1.9,1.65,1.75,97599,1.75,1.9,1.65,1.75,97599,0.0,1.0
2017-09-21,1.65,1.75,1.6,1.75,69973,1.65,1.75,1.6,1.75,69973,0.0,1.0
2017-09-22,1.4,1.7,1.3,1.6,312013,1.4,1.7,1.3,1.6,312013,0.0,1.0
2017-09-25,1.495,1.5,1.35,1.35,83719,1.495,1.5,1.35,1.35,83719,0.0,1.0
2017-09-26,1.6,1.6,1.4,1.5,42300,1.6,1.6,1.4,1.5,42300,0.0,1.0
2017-09-27,1.55,1.6,1.4,1.6,76100,1.55,1.6,1.4,1.6,76100,0.0,1.0
2017-09-28,1.55,1.6,1.45,1.55,61800,1.55,1.6,1.45,1.55,61800,0.0,1.0
2017-09-29,1.5,1.55,1.45,1.5,22089,1.5,1.55,1.45,1.5,22089,0.0,1.0
2017-10-02,1.475,1.5,1.4,1.5,97625,1.475,1.5,1.4,1.5,97625,0.0,1.0
2017-10-03,1.5,1.5,1.45,1.5,55279,1.5,1.5,1.45,1.5,55279,0.0,1.0
2017-10-04,1.85,1.85,1.5,1.5,512782,1.85,1.85,1.5,1.5,512782,0.0,1.0
2017-10-05,2.1,2.35,1.8,1.8,823880,2.1,2.35,1.8,1.8,823880,0.0,1.0
2017-10-06,2.1,2.3,1.9,2.1,359688,2.1,2.3,1.9,2.1,359688,0.0,1.0
2017-10-09,2.05,2.15,1.982,2.05,168571,2.05,2.15,1.982,2.05,168571,0.0,1.0
2017-10-10,1.8,2.1,1.8,2.055,306821,1.8,2.1,1.8,2.055,306821,0.0,1.0
2017-10-11,1.8929,2.05,1.7553,1.8,202416,1.8929,2.05,1.7553,1.8,202416,0.0,1.0
2017-10-12,1.95,2.05,1.85,1.9,147598,1.95,2.05,1.85,1.9,147598,0.0,1.0
2017-10-13,1.8,2.0,1.75,2.0,162350,1.8,2.0,1.75,2.0,162350,0.0,1.0
2017-10-16,1.8,1.9,1.7,1.75,125456,1.8,1.9,1.7,1.75,125456,0.0,1.0
2017-10-17,1.8,1.9,1.75,1.8,73286,1.8,1.9,1.75,1.8,73286,0.0,1.0
2017-10-18,1.85,1.95,1.7638,1.8,70710,1.85,1.95,1.7638,1.8,70710,0.0,1.0
2017-10-19,1.8,1.9,1.75,1.8,33922,1.8,1.9,1.75,1.8,33922,0.0,1.0
2017-10-20,1.75,1.85,1.75,1.85,52422,1.75,1.85,1.75,1.85,52422,0.0,1.0
2017-10-23,1.7,1.8175,1.65,1.8,76029,1.7,1.8175,1.65,1.8,76029,0.0,1.0
2017-10-24,1.7,1.795,1.7,1.7,40029,1.7,1.795,1.7,1.7,40029,0.0,1.0
2017-10-25,1.7002,1.75,1.65,1.65,95017,1.7002,1.75,1.65,1.65,95017,0.0,1.0
2017-10-26,1.7,1.8,1.65,1.75,122495,1.7,1.8,1.65,1.75,122495,0.0,1.0
2017-10-27,1.7,1.8,1.7,1.8,48343,1.7,1.8,1.7,1.8,48343,0.0,1.0
2017-10-30,1.7,1.75,1.65,1.65,47574,1.7,1.75,1.65,1.65,47574,0.0,1.0
2017-10-31,1.8,1.95,1.65,1.7,81768,1.8,1.95,1.65,1.7,81768,0.0,1.0
2017-11-01,1.95,1.95,1.8,1.8,98232,1.95,1.95,1.8,1.8,98232,0.0,1.0
2017-11-02,2.0,2.0,1.9,1.95,99545,2.0,2.0,1.9,1.95,99545,0.0,1.0
2017-11-03,1.85,2.025,1.8,1.95,148493,1.85,2.025,1.8,1.95,148493,0.0,1.0
2017-11-06,1.8,1.85,1.75,1.85,41660,1.8,1.85,1.75,1.85,41660,0.0,1.0
2017-11-07,1.875,1.9,1.8,1.8,31356,1.875,1.9,1.8,1.8,31356,0.0,1.0
2017-11-08,1.9,1.9,1.8,1.845,36477,1.9,1.9,1.8,1.845,36477,0.0,1.0
2017-11-09,1.8,1.9,1.8,1.9,82768,1.8,1.9,1.8,1.9,82768,0.0,1.0
2017-11-10,1.85,1.9,1.8,1.85,14502,1.85,1.9,1.8,1.85,14502,0.0,1.0
2017-11-13,1.9,1.95,1.8,1.85,115178,1.9,1.95,1.8,1.85,115178,0.0,1.0
2017-11-14,1.9,1.95,1.9,1.9,75170,1.9,1.95,1.9,1.9,75170,0.0,1.0
2017-11-15,1.85,1.9037,1.8,1.9,25872,1.85,1.9037,1.8,1.9,25872,0.0,1.0
2017-11-16,1.75,1.9,1.75,1.85,107553,1.75,1.9,1.75,1.85,107553,0.0,1.0
2017-11-17,1.85,1.85,1.7,1.75,96173,1.85,1.85,1.7,1.75,96173,0.0,1.0
2017-11-20,1.8,1.8875,1.75,1.75,49958,1.8,1.8875,1.75,1.75,49958,0.0,1.0
2017-11-21,1.7774,1.85,1.75,1.85,14823,1.7774,1.85,1.75,1.85,14823,0.0,1.0
2017-11-22,1.7,1.85,1.5,1.85,302598,1.7,1.85,1.5,1.85,302598,0.0,1.0
2017-11-24,1.675,1.75,1.65,1.7,16659,1.675,1.75,1.65,1.7,16659,0.0,1.0
2017-11-27,1.7,1.7,1.65,1.7,49928,1.7,1.7,1.65,1.7,49928,0.0,1.0
2017-11-28,1.55,1.65,1.5,1.6,84163,1.55,1.65,1.5,1.6,84163,0.0,1.0
2017-11-29,1.7,1.7,1.6,1.6,130764,1.7,1.7,1.6,1.6,130764,0.0,1.0
2017-11-30,1.7,1.7,1.65,1.65,16347,1.7,1.7,1.65,1.65,16347,0.0,1.0
2017-12-01,1.65,1.7,1.65,1.7,2654,1.65,1.7,1.65,1.7,2654,0.0,1.0
2017-12-04,1.65,1.7,1.65,1.7,39272,1.65,1.7,1.65,1.7,39272,0.0,1.0
2017-12-05,1.6,1.7,1.525,1.7,54695,1.6,1.7,1.525,1.7,54695,0.0,1.0
2017-12-06,1.6,1.6,1.55,1.6,30335,1.6,1.6,1.55,1.6,30335,0.0,1.0
2017-12-07,1.55,1.6,1.55,1.55,24999,1.55,1.6,1.55,1.55,24999,0.0,1.0
2017-12-08,1.58,1.6,1.55,1.55,15242,1.58,1.6,1.55,1.55,15242,0.0,1.0
2017-12-11,1.55,1.59,1.55,1.55,17621,1.55,1.59,1.55,1.55,17621,0.0,1.0
2017-12-12,1.55,1.6,1.5,1.55,36238,1.55,1.6,1.5,1.55,36238,0.0,1.0
2017-12-13,1.55,1.6,1.5,1.55,15542,1.55,1.6,1.5,1.55,15542,0.0,1.0
2017-12-14,1.5,1.6,1.45,1.55,34539,1.5,1.6,1.45,1.55,34539,0.0,1.0
2017-12-15,1.51,1.55,1.45,1.45,50322,1.51,1.55,1.45,1.45,50322,0.0,1.0
2017-12-18,1.45,1.55,1.45,1.5,26813,1.45,1.55,1.45,1.5,26813,0.0,1.0
2017-12-19,1.5,1.5,1.45,1.45,31961,1.5,1.5,1.45,1.45,31961,0.0,1.0
2017-12-20,1.5,1.55,1.5,1.5,21235,1.5,1.55,1.5,1.5,21235,0.0,1.0
2017-12-21,1.6,1.6,1.46,1.55,37397,1.6,1.6,1.46,1.55,37397,0.0,1.0
2017-12-22,1.45,1.6,1.45,1.6,42207,1.45,1.6,1.45,1.6,42207,0.0,1.0
2017-12-26,1.45,1.55,1.45,1.45,54905,1.45,1.55,1.45,1.45,54905,0.0,1.0
2017-12-27,1.48,1.5,1.4,1.45,72963,1.48,1.5,1.4,1.45,72963,0.0,1.0
2017-12-28,1.5,1.55,1.45,1.46,38450,1.5,1.55,1.45,1.46,38450,0.0,1.0
2017-12-29,1.48,1.5,1.45,1.5,25275,1.48,1.5,1.45,1.5,25275,0.0,1.0
2018-01-02,1.53,1.55,1.5,1.5,16495,1.53,1.55,1.5,1.5,16495,0.0,1.0
2018-01-03,1.58,1.6,1.5,1.55,139835,1.58,1.6,1.5,1.55,139835,0.0,1.0
2018-01-04,1.525,1.6,1.5,1.6,87048,1.525,1.6,1.5,1.6,87048,0.0,1.0
2018-01-05,1.7,1.75,1.5,1.55,508791,1.7,1.75,1.5,1.55,508791,0.0,1.0
2018-01-08,1.7,1.7,1.65,1.7,66611,1.7,1.7,1.65,1.7,66611,0.0,1.0
2018-01-09,1.7,1.75,1.65,1.75,23978,1.7,1.75,1.65,1.75,23978,0.0,1.0
2018-01-10,1.68,1.7,1.65,1.7,20451,1.68,1.7,1.65,1.7,20451,0.0,1.0
2018-01-11,1.5,1.7,1.5,1.65,276079,1.5,1.7,1.5,1.65,276079,0.0,1.0
2018-01-12,1.6,1.6,1.5,1.55,78487,1.6,1.6,1.5,1.55,78487,0.0,1.0
2018-01-16,1.5,1.6,1.5,1.6,83353,1.5,1.6,1.5,1.6,83353,0.0,1.0
2018-01-17,1.6,1.63,1.5,1.5,99343,1.6,1.63,1.5,1.5,99343,0.0,1.0
2018-01-18,1.55,1.65,1.5,1.65,148665,1.55,1.65,1.5,1.65,148665,0.0,1.0
2018-01-19,1.5,1.56,1.5,1.55,11186,1.5,1.56,1.5,1.55,11186,0.0,1.0
2018-01-22,1.5,1.6,1.5,1.55,34138,1.5,1.6,1.5,1.55,34138,0.0,1.0
2018-01-23,1.53,1.55,1.5,1.55,76215,1.53,1.55,1.5,1.55,76215,0.0,1.0
2018-01-24,1.5,1.6,1.5,1.55,53560,1.5,1.6,1.5,1.55,53560,0.0,1.0
2018-01-25,1.55,1.55,1.5,1.55,36249,1.55,1.55,1.5,1.55,36249,0.0,1.0
2018-01-26,1.63,1.65,1.5,1.6,151421,1.63,1.65,1.5,1.6,151421,0.0,1.0
2018-01-29,1.58,1.65,1.55,1.65,37765,1.58,1.65,1.55,1.65,37765,0.0,1.0
2018-01-30,1.53,1.56,1.5,1.55,91641,1.53,1.56,1.5,1.55,91641,0.0,1.0
2018-01-31,1.5,1.55,1.5,1.51,31408,1.5,1.55,1.5,1.51,31408,0.0,1.0
2018-02-01,1.45,1.5,1.45,1.5,27245,1.45,1.5,1.45,1.5,27245,0.0,1.0
2018-02-02,1.35,1.45,1.35,1.45,138154,1.35,1.45,1.35,1.45,138154,0.0,1.0
2018-02-05,1.35,1.4,1.3,1.35,39600,1.35,1.4,1.3,1.35,39600,0.0,1.0
2018-02-06,1.35,1.45,1.3,1.3,72865,1.35,1.45,1.3,1.3,72865,0.0,1.0
2018-02-07,1.37,1.4,1.35,1.4,37498,1.37,1.4,1.35,1.4,37498,0.0,1.0
2018-02-08,1.45,1.45,1.35,1.35,32667,1.45,1.45,1.35,1.35,32667,0.0,1.0
2018-02-09,1.39,1.45,1.35,1.45,19819,1.39,1.45,1.35,1.45,19819,0.0,1.0
2018-02-12,1.4,1.45,1.3,1.35,33857,1.4,1.45,1.3,1.35,33857,0.0,1.0
2018-02-13,1.4,1.45,1.35,1.4,1517,1.4,1.45,1.35,1.4,1517,0.0,1.0
2018-02-14,1.38,1.4,1.35,1.35,6034,1.38,1.4,1.35,1.35,6034,0.0,1.0
2018-02-15,1.45,1.45,1.4,1.4,7318,1.45,1.45,1.4,1.4,7318,0.0,1.0
2018-02-16,1.45,1.55,1.4,1.55,43284,1.45,1.55,1.4,1.55,43284,0.0,1.0
2018-02-20,1.5,1.5,1.41,1.45,24359,1.5,1.5,1.41,1.45,24359,0.0,1.0
2018-02-21,1.45,1.5,1.45,1.5,14500,1.45,1.5,1.45,1.5,14500,0.0,1.0
2018-02-22,1.5,1.5,1.45,1.45,2177,1.5,1.5,1.45,1.45,2177,0.0,1.0
2018-02-23,1.4,1.5,1.4,1.5,18788,1.4,1.5,1.4,1.5,18788,0.0,1.0
2018-02-26,1.35,1.5,1.35,1.45,25953,1.35,1.5,1.35,1.45,25953,0.0,1.0
2018-02-27,1.4,1.45,1.35,1.4,47938,1.4,1.45,1.35,1.4,47938,0.0,1.0
2018-02-28,1.35,1.4,1.35,1.37,19524,1.35,1.4,1.35,1.37,19524,0.0,1.0
2018-03-01,1.35,1.4,1.35,1.4,76007,1.35,1.4,1.35,1.4,76007,0.0,1.0
2018-03-02,1.39,1.4,1.3,1.35,27473,1.39,1.4,1.3,1.35,27473,0.0,1.0
2018-03-05,1.35,1.45,1.35,1.4,8004,1.35,1.45,1.35,1.4,8004,0.0,1.0
2018-03-06,1.38,1.4,1.36,1.4,14710,1.38,1.4,1.36,1.4,14710,0.0,1.0
2018-03-07,1.35,1.4,1.35,1.35,1949,1.35,1.4,1.35,1.35,1949,0.0,1.0
2018-03-08,1.35,1.4,1.35,1.35,13247,1.35,1.4,1.35,1.35,13247,0.0,1.0
2018-03-09,1.4,1.4,1.35,1.4,25397,1.4,1.4,1.35,1.4,25397,0.0,1.0
2018-03-12,1.35,1.4,1.35,1.4,22353,1.35,1.4,1.35,1.4,22353,0.0,1.0
2018-03-13,1.38,1.4,1.35,1.35,14534,1.38,1.4,1.35,1.35,14534,0.0,1.0
2018-03-14,1.35,1.4,1.35,1.35,14532,1.35,1.4,1.35,1.35,14532,0.0,1.0
2018-03-15,1.45,1.5,1.35,1.35,33294,1.45,1.5,1.35,1.35,33294,0.0,1.0
2018-03-16,1.48,1.5,1.43,1.5,35374,1.48,1.5,1.43,1.5,35374,0.0,1.0
2018-03-19,1.5,1.5,1.45,1.45,31036,1.5,1.5,1.45,1.45,31036,0.0,1.0
2018-03-20,1.45,1.5,1.45,1.45,8318,1.45,1.5,1.45,1.45,8318,0.0,1.0
2018-03-21,1.4,1.45,1.35,1.4,14640,1.4,1.45,1.35,1.4,14640,0.0,1.0
2018-03-22,1.45,1.5,1.4,1.4,11895,1.45,1.5,1.4,1.4,11895,0.0,1.0
2018-03-23,1.44,1.5,1.4,1.5,22845,1.44,1.5,1.4,1.5,22845,0.0,1.0
2018-03-26,1.41,1.45,1.35,1.4,46431,1.41,1.45,1.35,1.4,46431,0.0,1.0
2018-03-27,1.4,1.45,1.35,1.35,34600,1.4,1.45,1.35,1.35,34600,0.0,1.0
2018-03-28,1.35,1.45,1.35,1.4,26819,1.35,1.45,1.35,1.4,26819,0.0,1.0
2018-03-29,1.35,1.4,1.35,1.4,11827,1.35,1.4,1.35,1.4,11827,0.0,1.0
2018-04-02,1.35,1.4,1.35,1.35,13055,1.35,1.4,1.35,1.35,13055,0.0,1.0
2018-04-03,1.35,1.4,1.35,1.4,26512,1.35,1.4,1.35,1.4,26512,0.0,1.0
2018-04-04,1.35,1.4,1.35,1.35,18695,1.35,1.4,1.35,1.35,18695,0.0,1.0
2018-04-05,1.3,1.4,1.3,1.4,38573,1.3,1.4,1.3,1.4,38573,0.0,1.0
2018-04-06,1.33,1.35,1.3,1.3,21241,1.33,1.35,1.3,1.3,21241,0.0,1.0
2018-04-09,1.3,1.35,1.3,1.35,19989,1.3,1.35,1.3,1.35,19989,0.0,1.0
2018-04-10,1.31,1.35,1.3,1.3,4129,1.31,1.35,1.3,1.3,4129,0.0,1.0
2018-04-11,1.33,1.35,1.3,1.3,5467,1.33,1.35,1.3,1.3,5467,0.0,1.0
2018-04-12,1.33,1.33,1.33,1.33,1001,1.33,1.33,1.33,1.33,1001,0.0,1.0
2018-04-13,1.35,1.35,1.3,1.3,23392,1.35,1.35,1.3,1.3,23392,0.0,1.0
2018-04-16,1.3,1.4,1.3,1.4,3184,1.3,1.4,1.3,1.4,3184,0.0,1.0
2018-04-17,1.33,1.35,1.3,1.35,10838,1.33,1.35,1.3,1.35,10838,0.0,1.0
2018-04-18,1.35,1.35,1.31,1.33,5821,1.35,1.35,1.31,1.33,5821,0.0,1.0
2018-04-19,1.3,1.35,1.3,1.35,5506,1.3,1.35,1.3,1.35,5506,0.0,1.0
2018-04-20,1.35,1.35,1.3,1.35,11024,1.35,1.35,1.3,1.35,11024,0.0,1.0
2018-04-23,1.3,1.33,1.3,1.3,2200,1.3,1.33,1.3,1.3,2200,0.0,1.0
2018-04-24,1.3,1.33,1.3,1.3,4394,1.3,1.33,1.3,1.3,4394,0.0,1.0
2018-04-25,1.3,1.35,1.3,1.35,1018,1.3,1.35,1.3,1.35,1018,0.0,1.0
2018-04-26,1.3,1.33,1.3,1.3,7830,1.3,1.33,1.3,1.3,7830,0.0,1.0
2018-04-27,1.3,1.35,1.3,1.35,914,1.3,1.35,1.3,1.35,914,0.0,1.0
2018-04-30,1.33,1.33,1.3,1.3,5021,1.33,1.33,1.3,1.3,5021,0.0,1.0
2018-05-01,1.3,1.35,1.3,1.35,15012,1.3,1.35,1.3,1.35,15012,0.0,1.0
2018-05-02,1.31,1.34,1.3,1.3,6894,1.31,1.34,1.3,1.3,6894,0.0,1.0
2018-05-03,1.3,1.35,1.3,1.3,13789,1.3,1.35,1.3,1.3,13789,0.0,1.0
2018-05-04,1.25,1.3,1.23,1.3,47673,1.25,1.3,1.23,1.3,47673,0.0,1.0
2018-05-07,1.25,1.3,1.21,1.3,16063,1.25,1.3,1.21,1.3,16063,0.0,1.0
2018-05-08,1.22,1.25,1.2,1.2,22628,1.22,1.25,1.2,1.2,22628,0.0,1.0
2018-05-09,1.2,1.25,1.2,1.25,4408,1.2,1.25,1.2,1.25,4408,0.0,1.0
2018-05-10,1.245,1.245,1.2,1.2,18678,1.245,1.245,1.2,1.2,18678,0.0,1.0
2018-05-11,1.25,1.3,1.2,1.3,22796,1.25,1.3,1.2,1.3,22796,0.0,1.0
2018-05-14,1.25,1.25,1.23,1.25,17134,1.25,1.25,1.23,1.25,17134,0.0,1.0
2018-05-15,1.2,1.25,1.2,1.25,34400,1.2,1.25,1.2,1.25,34400,0.0,1.0
2018-05-16,1.25,1.25,1.2,1.2,3328,1.25,1.25,1.2,1.2,3328,0.0,1.0
2018-05-17,1.2,1.23,1.2,1.2,17012,1.2,1.23,1.2,1.2,17012,0.0,1.0
2018-05-18,1.21,1.23,1.2,1.2,9052,1.21,1.23,1.2,1.2,9052,0.0,1.0
2018-05-21,1.25,1.35,1.2,1.2,144516,1.25,1.35,1.2,1.2,144516,0.0,1.0
2018-05-22,1.35,1.35,1.25,1.25,37518,1.35,1.35,1.25,1.25,37518,0.0,1.0
2018-05-23,1.33,1.33,1.3,1.3,6515,1.33,1.33,1.3,1.3,6515,0.0,1.0
2018-05-24,1.3065,1.3065,1.3,1.3,7322,1.3065,1.3065,1.3,1.3,7322,0.0,1.0
2018-05-25,1.33,1.35,1.3,1.31,19032,1.33,1.35,1.3,1.31,19032,0.0,1.0
2018-05-29,1.25,1.3,1.25,1.3,12461,1.25,1.3,1.25,1.3,12461,0.0,1.0
2018-05-30,1.3,1.3,1.2,1.25,20659,1.3,1.3,1.2,1.25,20659,0.0,1.0
2018-05-31,1.2,1.3,1.2,1.3,18314,1.2,1.3,1.2,1.3,18314,0.0,1.0
2018-06-01,1.23,1.25,1.21,1.25,23191,1.23,1.25,1.21,1.25,23191,0.0,1.0
2018-06-04,1.2,1.3,1.2,1.25,18000,1.2,1.3,1.2,1.25,18000,0.0,1.0
2018-06-05,1.25,1.25,1.2,1.25,7832,1.25,1.25,1.2,1.25,7832,0.0,1.0
2018-06-06,1.23,1.25,1.2,1.2,23846,1.23,1.25,1.2,1.2,23846,0.0,1.0
2018-06-07,1.25,1.25,1.2,1.2,2184,1.25,1.25,1.2,1.2,2184,0.0,1.0
2018-06-08,1.2,1.25,1.2,1.2,3573,1.2,1.25,1.2,1.2,3573,0.0,1.0
2018-06-11,1.27,1.35,1.23,1.23,115329,1.27,1.35,1.23,1.23,115329,0.0,1.0
2018-06-12,1.26,1.3,1.25,1.3,11541,1.26,1.3,1.25,1.3,11541,0.0,1.0
2018-06-13,1.25,1.3,1.25,1.3,9768,1.25,1.3,1.25,1.3,9768,0.0,1.0
2018-06-14,1.25,1.3,1.25,1.25,12370,1.25,1.3,1.25,1.25,12370,0.0,1.0
2018-06-15,1.21,1.25,1.21,1.25,9193,1.21,1.25,1.21,1.25,9193,0.0,1.0
2018-06-18,1.23,1.25,1.2,1.25,9513,1.23,1.25,1.2,1.25,9513,0.0,1.0
2018-06-19,1.2,1.25,1.2,1.2,6403,1.2,1.25,1.2,1.2,6403,0.0,1.0
2018-06-20,1.25,1.25,1.2,1.2,4180,1.25,1.25,1.2,1.2,4180,0.0,1.0
2018-06-21,1.29,1.3,1.2,1.25,25569,1.29,1.3,1.2,1.25,25569,0.0,1.0
2018-06-22,1.1,1.3,1.1,1.25,105735,1.1,1.3,1.1,1.25,105735,0.0,1.0
2018-06-25,1.1,1.2,1.05,1.1,142976,1.1,1.2,1.05,1.1,142976,0.0,1.0
2018-06-26,1.02,1.15,1.0,1.1,95394,1.02,1.15,1.0,1.1,95394,0.0,1.0
2018-06-27,0.9,1.05,0.85,1.03,71288,0.9,1.05,0.85,1.03,71288,0.0,1.0
2018-06-28,0.89,0.9,0.85,0.9,51408,0.89,0.9,0.85,0.9,51408,0.0,1.0
2018-06-29,0.92,0.93,0.85,0.85,35074,0.92,0.93,0.85,0.85,35074,0.0,1.0
2018-07-02,0.93,0.95,0.86,0.9,13308,0.93,0.95,0.86,0.9,13308,0.0,1.0
2018-07-03,0.95,0.99,0.92,0.92,15716,0.95,0.99,0.92,0.92,15716,0.0,1.0
2018-07-05,0.9088,0.96,0.905,0.95,9195,0.9088,0.96,0.905,0.95,9195,0.0,1.0
2018-07-06,0.88,0.9,0.86,0.9,49491,0.88,0.9,0.86,0.9,49491,0.0,1.0
2018-07-09,0.88,0.9,0.86,0.86,34435,0.88,0.9,0.86,0.86,34435,0.0,1.0
2018-07-10,0.93,0.97,0.86,0.86,449794,0.93,0.97,0.86,0.86,449794,0.0,1.0
2018-07-11,0.96,1.02,0.91,0.91,117914,0.96,1.02,0.91,0.91,117914,0.0,1.0
2018-07-12,0.93,1.0,0.9,1.0,106162,0.93,1.0,0.9,1.0,106162,0.0,1.0
2018-07-13,0.9,0.93,0.86,0.9,8446,0.9,0.93,0.86,0.9,8446,0.0,1.0
2018-07-16,0.91,0.96,0.91,0.95,38168,0.91,0.96,0.91,0.95,38168,0.0,1.0
2018-07-17,0.92,0.97,0.91,0.95,7613,0.92,0.97,0.91,0.95,7613,0.0,1.0
2018-07-18,0.89,0.92,0.87,0.92,33977,0.89,0.92,0.87,0.92,33977,0.0,1.0
2018-07-19,0.92,0.92,0.88,0.91,25350,0.92,0.92,0.88,0.91,25350,0.0,1.0
2018-07-20,0.91,0.94,0.91,0.92,9410,0.91,0.94,0.91,0.92,9410,0.0,1.0
2018-07-23,0.89,0.94,0.89,0.94,2279,0.89,0.94,0.89,0.94,2279,0.0,1.0
2018-07-24,0.87,0.9,0.87,0.88,27946,0.87,0.9,0.87,0.88,27946,0.0,1.0
2018-07-25,0.878,0.8848,0.878,0.878,18923,0.878,0.8848,0.878,0.878,18923,0.0,1.0
2018-07-26,0.88,0.9,0.88,0.88,11188,0.88,0.9,0.88,0.88,11188,0.0,1.0
2018-07-27,0.85,0.9,0.85,0.9,3794,0.85,0.9,0.85,0.9,3794,0.0,1.0
2018-07-30,0.85,0.86,0.85,0.85,10313,0.85,0.86,0.85,0.85,10313,0.0,1.0
2018-07-31,0.81,0.85,0.81,0.85,54160,0.81,0.85,0.81,0.85,54160,0.0,1.0
2018-08-01,0.75,0.82,0.73,0.82,52786,0.75,0.82,0.73,0.82,52786,0.0,1.0
2018-08-02,0.66,0.74,0.65,0.72,50594,0.66,0.74,0.65,0.72,50594,0.0,1.0
2018-08-03,0.69,0.71,0.65,0.69,30824,0.69,0.71,0.65,0.69,30824,0.0,1.0
2018-08-06,0.65,0.75,0.6,0.75,120974,0.65,0.75,0.6,0.75,120974,0.0,1.0
2018-08-07,0.51,0.62,0.5,0.62,149961,0.51,0.62,0.5,0.62,149961,0.0,1.0
2018-08-08,0.72,0.75,0.49,0.5,460811,0.72,0.75,0.49,0.5,460811,0.0,1.0
2018-08-09,0.65,0.84,0.63,0.75,223361,0.65,0.84,0.63,0.75,223361,0.0,1.0
2018-08-10,0.72,0.75,0.63,0.63,100337,0.72,0.75,0.63,0.63,100337,0.0,1.0
2018-08-13,0.68,0.8,0.65,0.68,53608,0.68,0.8,0.65,0.68,53608,0.0,1.0
2018-08-14,0.66,0.69301,0.65,0.65,28301,0.66,0.69301,0.65,0.65,28301,0.0,1.0
2018-08-15,0.56,0.65,0.56,0.63,59649,0.56,0.65,0.56,0.63,59649,0.0,1.0
2018-08-16,0.7,0.74,0.59,0.65,63808,0.7,0.74,0.59,0.65,63808,0.0,1.0
2018-08-17,0.65,0.7,0.62,0.62,24630,0.65,0.7,0.62,0.62,24630,0.0,1.0
2018-08-20,0.63,0.68,0.62,0.67,11800,0.63,0.68,0.62,0.67,11800,0.0,1.0
2018-08-21,0.61,0.63,0.58,0.63,24963,0.61,0.63,0.58,0.63,24963,0.0,1.0
2018-08-22,0.61,0.62,0.58,0.58,13220,0.61,0.62,0.58,0.58,13220,0.0,1.0
2018-08-23,0.66,0.67,0.6,0.61,27559,0.66,0.67,0.6,0.61,27559,0.0,1.0
2018-08-24,0.62,0.69,0.61,0.69,27435,0.62,0.69,0.61,0.69,27435,0.0,1.0
2018-08-27,0.62,0.66,0.62,0.64,21033,0.62,0.66,0.62,0.64,21033,0.0,1.0
2018-08-28,0.63,0.65,0.62,0.65,21798,0.63,0.65,0.62,0.65,21798,0.0,1.0
2018-08-29,0.62,0.65,0.62,0.63,11531,0.62,0.65,0.62,0.63,11531,0.0,1.0
2018-08-30,0.62,0.63,0.62,0.63,19677,0.62,0.63,0.62,0.63,19677,0.0,1.0
2018-08-31,0.6,0.62,0.58,0.62,18115,0.6,0.62,0.58,0.62,18115,0.0,1.0
2018-09-04,0.61,0.66,0.6,0.6,16384,0.61,0.66,0.6,0.6,16384,0.0,1.0
2018-09-05,0.63,0.65,0.56,0.59,47225,0.63,0.65,0.56,0.59,47225,0.0,1.0
2018-09-06,0.6,0.64,0.59,0.59,30829,0.6,0.64,0.59,0.59,30829,0.0,1.0
2018-09-07,0.59,0.63,0.57,0.57,25641,0.59,0.63,0.57,0.57,25641,0.0,1.0
2018-09-10,0.61,0.64,0.56,0.56,16398,0.61,0.64,0.56,0.56,16398,0.0,1.0
2018-09-11,0.59,0.63,0.575,0.58,16269,0.59,0.63,0.575,0.58,16269,0.0,1.0
2018-09-12,0.63,0.63,0.58,0.62,42716,0.63,0.63,0.58,0.62,42716,0.0,1.0
2018-09-13,0.63,0.68,0.63,0.63,99530,0.63,0.68,0.63,0.63,99530,0.0,1.0
2018-09-14,0.71,0.72,0.63,0.64,89232,0.71,0.72,0.63,0.64,89232,0.0,1.0
2018-09-17,0.74,0.76,0.74,0.74,111626,0.74,0.76,0.74,0.74,111626,0.0,1.0
2018-09-18,0.7,0.74,0.65,0.68,51578,0.7,0.74,0.65,0.68,51578,0.0,1.0
2018-09-19,0.72,0.75,0.67,0.7,26127,0.72,0.75,0.67,0.7,26127,0.0,1.0
2018-09-20,0.72,0.75,0.65,0.75,16211,0.72,0.75,0.65,0.75,16211,0.0,1.0
2018-09-21,0.67,0.72,0.65,0.65,10490,0.67,0.72,0.65,0.65,10490,0.0,1.0
2018-09-24,0.67,0.71,0.67,0.67,25709,0.67,0.71,0.67,0.67,25709,0.0,1.0
2018-09-25,0.72,0.72,0.67,0.67,8493,0.72,0.72,0.67,0.67,8493,0.0,1.0
2018-09-26,0.69,0.75,0.68,0.75,6888,0.69,0.75,0.68,0.75,6888,0.0,1.0
2018-09-27,0.69,0.73,0.68,0.73,15762,0.69,0.73,0.68,0.73,15762,0.0,1.0
2018-09-28,0.68,0.75,0.68,0.69,25940,0.68,0.75,0.68,0.69,25940,0.0,1.0
2018-10-01,0.7,0.71,0.65,0.71,23598,0.7,0.71,0.65,0.71,23598,0.0,1.0
2018-10-02,0.68,0.69,0.65,0.68,9287,0.68,0.69,0.65,0.68,9287,0.0,1.0
2018-10-03,0.67,0.69,0.67,0.69,3064,0.67,0.69,0.67,0.69,3064,0.0,1.0
2018-10-04,0.67,0.67,0.65,0.67,5700,0.67,0.67,0.65,0.67,5700,0.0,1.0
2018-10-05,0.6764,0.6764,0.6521,0.6521,17832,0.6764,0.6764,0.6521,0.6521,17832,0.0,1.0
2018-10-08,0.65,0.68,0.65,0.65,1754,0.65,0.68,0.65,0.65,1754,0.0,1.0
2018-10-09,0.65,0.66,0.65,0.66,38749,0.65,0.66,0.65,0.66,38749,0.0,1.0
2018-10-10,0.65,0.66,0.63,0.66,76183,0.65,0.66,0.63,0.66,76183,0.0,1.0
2018-10-11,0.62,0.65,0.62,0.65,72614,0.62,0.65,0.62,0.65,72614,0.0,1.0
2018-10-12,0.61,0.64,0.61,0.64,19284,0.61,0.64,0.61,0.64,19284,0.0,1.0
2018-10-15,0.6,0.64,0.6,0.64,7932,0.6,0.64,0.6,0.64,7932,0.0,1.0
2018-10-16,0.6,0.63,0.59,0.61,38077,0.6,0.63,0.59,0.61,38077,0.0,1.0
2018-10-17,0.71,0.85,0.62,0.62,49737,0.71,0.85,0.62,0.62,49737,0.0,1.0
2018-10-18,0.68,0.72,0.64,0.72,42915,0.68,0.72,0.64,0.72,42915,0.0,1.0
2018-10-19,0.78,1.01,0.75,0.75,471594,0.78,1.01,0.75,0.75,471594,0.0,1.0
2018-10-22,0.74,0.89,0.7,0.8,43066,0.74,0.89,0.7,0.8,43066,0.0,1.0
2018-10-23,0.71,0.8,0.7,0.74,6746,0.71,0.8,0.7,0.74,6746,0.0,1.0
2018-10-24,0.68,0.75,0.68,0.72,32041,0.68,0.75,0.68,0.72,32041,0.0,1.0
2018-10-25,0.62,0.7,0.62,0.67,92960,0.62,0.7,0.62,0.67,92960,0.0,1.0
2018-10-26,0.58,0.65,0.58,0.65,43509,0.58,0.65,0.58,0.65,43509,0.0,1.0
2018-10-29,0.71,0.78,0.58,0.58,155528,0.71,0.78,0.58,0.58,155528,0.0,1.0
2018-10-30,0.66,0.77,0.65,0.67,65229,0.66,0.77,0.65,0.67,65229,0.0,1.0
2018-10-31,0.57,0.68,0.57,0.66,167222,0.57,0.68,0.57,0.66,167222,0.0,1.0
2018-11-01,0.61,0.66,0.58,0.6,225991,0.61,0.66,0.58,0.6,225991,0.0,1.0
2018-11-02,0.59,0.65,0.57,0.63,50693,0.59,0.65,0.57,0.63,50693,0.0,1.0
2018-11-05,0.61,0.64,0.6,0.6,9259,0.61,0.64,0.6,0.6,9259,0.0,1.0
2018-11-06,0.59,0.62,0.58,0.62,54443,0.59,0.62,0.58,0.62,54443,0.0,1.0
2018-11-07,0.59,0.6,0.59,0.6,29061,0.59,0.6,0.59,0.6,29061,0.0,1.0
2018-11-08,0.58,0.61,0.58,0.58,11414,0.58,0.61,0.58,0.58,11414,0.0,1.0
2018-11-09,0.58,0.6,0.56,0.56,10104,0.58,0.6,0.56,0.56,10104,0.0,1.0
2018-11-12,0.6,0.6,0.58,0.58,31667,0.6,0.6,0.58,0.58,31667,0.0,1.0
2018-11-13,0.59,0.61,0.59,0.59,13599,0.59,0.61,0.59,0.59,13599,0.0,1.0
2018-11-14,0.6,0.66,0.57,0.58,55361,0.6,0.66,0.57,0.58,55361,0.0,1.0
2018-11-15,0.57,0.76,0.55,0.63,557969,0.57,0.76,0.55,0.63,557969,0.0,1.0
2018-11-16,0.61,0.7,0.55,0.62,325117,0.61,0.7,0.55,0.62,325117,0.0,1.0
2018-11-19,0.64,0.68,0.59,0.59,37063,0.64,0.68,0.59,0.59,37063,0.0,1.0
2018-11-20,0.64,0.6599,0.6,0.6,40551,0.64,0.6599,0.6,0.6,40551,0.0,1.0
2018-11-21,0.65,0.67,0.62,0.67,25060,0.65,0.67,0.62,0.67,25060,0.0,1.0
2018-11-23,0.7,0.84,0.7,0.7,232386,0.7,0.84,0.7,0.7,232386,0.0,1.0
2018-11-26,0.69,0.78,0.67,0.7,22355,0.69,0.78,0.67,0.7,22355,0.0,1.0
2018-11-27,0.69,0.73,0.68,0.68,30340,0.69,0.73,0.68,0.68,30340,0.0,1.0
2018-11-28,0.73,0.74,0.69,0.72,15483,0.73,0.74,0.69,0.72,15483,0.0,1.0
2018-11-29,0.65,0.75,0.65,0.75,84646,0.65,0.75,0.65,0.75,84646,0.0,1.0
2018-11-30,0.57,0.92,0.56,0.92,74319,0.57,0.92,0.56,0.92,74319,0.0,1.0
2018-12-03,0.54,0.7,0.54,0.6,145342,0.54,0.7,0.54,0.6,145342,0.0,1.0
2018-12-04,0.55,0.57,0.55,0.55,59592,0.55,0.57,0.55,0.55,59592,0.0,1.0
2018-12-06,0.51,0.57,0.5,0.545,55790,0.51,0.57,0.5,0.545,55790,0.0,1.0
2018-12-07,0.52,0.57,0.5,0.5,14132,0.52,0.57,0.5,0.5,14132,0.0,1.0
2018-12-10,0.501,0.57,0.5,0.5197,19434,0.501,0.57,0.5,0.5197,19434,0.0,1.0
2018-12-11,0.5,0.53,0.5,0.51,39987,0.5,0.53,0.5,0.51,39987,0.0,1.0
2018-12-12,0.5,0.57,0.5,0.5,56466,0.5,0.57,0.5,0.5,56466,0.0,1.0
2018-12-13,0.6,0.61,0.51,0.51,94817,0.6,0.61,0.51,0.51,94817,0.0,1.0
2018-12-14,0.56,0.59,0.52,0.52,88686,0.56,0.59,0.52,0.52,88686,0.0,1.0
2018-12-17,0.5001,0.78,0.5001,0.581,829496,0.5001,0.78,0.5001,0.581,829496,0.0,1.0
2018-12-18,0.53,0.56,0.51,0.51,13893,0.53,0.56,0.51,0.51,13893,0.0,1.0
2018-12-19,0.52,0.5248,0.490806,0.5003,15141,0.52,0.5248,0.490806,0.5003,15141,0.0,1.0
2018-12-20,0.48,0.54,0.4,0.54,54896,0.48,0.54,0.4,0.54,54896,0.0,1.0
2018-12-21,0.47,0.5,0.47,0.5,3330,0.47,0.5,0.47,0.5,3330,0.0,1.0
2018-12-24,0.4,0.46,0.4,0.46,17472,0.4,0.46,0.4,0.46,17472,0.0,1.0
2018-12-26,0.32,0.4,0.23,0.4,59396,0.32,0.4,0.23,0.4,59396,0.0,1.0
2018-12-27,0.34,0.4,0.32,0.34,19528,0.34,0.4,0.32,0.34,19528,0.0,1.0
2018-12-28,0.3952,0.4018,0.337,0.37,15137,0.3952,0.4018,0.337,0.37,15137,0.0,1.0
2018-12-31,0.3799,0.3799,0.32,0.32,33028,0.3799,0.3799,0.32,0.32,33028,0.0,1.0
2019-01-02,0.42,0.43,0.32,0.32,82520,0.42,0.43,0.32,0.32,82520,0.0,1.0
2019-01-03,0.43,0.45,0.41,0.43,29044,0.43,0.45,0.41,0.43,29044,0.0,1.0
2019-01-04,0.45,0.48,0.43,0.43,20850,0.45,0.48,0.43,0.43,20850,0.0,1.0
2019-01-07,0.46,0.49,0.4,0.49,16074,0.46,0.49,0.4,0.49,16074,0.0,1.0
2019-01-08,0.48,0.49,0.41,0.49,22526,0.48,0.49,0.41,0.49,22526,0.0,1.0
2019-01-09,0.45,0.45,0.41,0.41,13756,0.45,0.45,0.41,0.41,13756,0.0,1.0
2019-01-10,0.41,0.47,0.41,0.45,5251,0.41,0.47,0.41,0.45,5251,0.0,1.0
2019-01-11,0.44,0.55,0.41,0.41,40236,0.44,0.55,0.41,0.41,40236,0.0,1.0
2019-01-14,0.52,0.54,0.42,0.44,59489,0.52,0.54,0.42,0.44,59489,0.0,1.0
2019-01-15,0.63,0.69,0.55,0.56,187433,0.63,0.69,0.55,0.56,187433,0.0,1.0
2019-01-16,0.71,0.75,0.65,0.66,226137,0.71,0.75,0.65,0.66,226137,0.0,1.0
2019-01-17,0.82,0.82,0.66,0.78,468567,0.82,0.82,0.66,0.78,468567,0.0,1.0
2019-01-18,1.05,1.05,0.85,0.85,1190894,1.05,1.05,0.85,0.85,1190894,0.0,1.0
2019-01-22,1.07,1.21,1.06,1.17,1233903,1.07,1.21,1.06,1.17,1233903,0.0,1.0
2019-01-23,1.12,1.13,1.04,1.04,348695,1.12,1.13,1.04,1.04,348695,0.0,1.0
2019-01-24,1.1,1.1,1.05,1.06,195210,1.1,1.1,1.05,1.06,195210,0.0,1.0
2019-01-25,1.09,1.11,1.03,1.06,575606,1.09,1.11,1.03,1.06,575606,0.0,1.0
2019-01-28,1.11,1.11,1.06,1.07,164199,1.11,1.11,1.06,1.07,164199,0.0,1.0
2019-01-29,1.12,1.15,1.06,1.11,302674,1.12,1.15,1.06,1.11,302674,0.0,1.0
2019-01-30,1.12,1.15,1.0809,1.09,114114,1.12,1.15,1.0809,1.09,114114,0.0,1.0
2019-01-31,1.18,1.19,1.06,1.09,266891,1.18,1.19,1.06,1.09,266891,0.0,1.0
2019-02-01,1.19,1.21,1.09,1.09,363971,1.19,1.21,1.09,1.09,363971,0.0,1.0
2019-02-04,1.12,1.17,1.12,1.12,105528,1.12,1.17,1.12,1.12,105528,0.0,1.0
2019-02-05,1.15,1.19,1.11,1.11,96573,1.15,1.19,1.11,1.11,96573,0.0,1.0
2019-02-06,1.11,1.17,1.09,1.14,107099,1.11,1.17,1.09,1.14,107099,0.0,1.0
2019-02-07,1.16,1.18,1.11,1.11,105921,1.16,1.18,1.11,1.11,105921,0.0,1.0
2019-02-08,1.15,1.15,1.09,1.11,148088,1.15,1.15,1.09,1.11,148088,0.0,1.0
2019-02-11,1.15,1.15,1.07,1.12,233250,1.15,1.15,1.07,1.12,233250,0.0,1.0
2019-02-12,1.15,1.15,1.09,1.15,177005,1.15,1.15,1.09,1.15,177005,0.0,1.0
2019-02-13,1.18,1.18,1.11,1.15,207547,1.18,1.18,1.11,1.15,207547,0.0,1.0
2019-02-14,1.19,1.23,1.1,1.16,555328,1.19,1.23,1.1,1.16,555328,0.0,1.0
2019-02-15,1.13,1.18,1.12,1.15,228743,1.13,1.18,1.12,1.15,228743,0.0,1.0
2019-02-19,1.14,1.18,1.0948,1.13,152036,1.14,1.18,1.0948,1.13,152036,0.0,1.0
2019-02-20,1.12,1.16,1.11,1.15,208447,1.12,1.16,1.11,1.15,208447,0.0,1.0
2019-02-21,1.11,1.14,1.09,1.11,82510,1.11,1.14,1.09,1.11,82510,0.0,1.0
2019-02-22,1.12,1.13,1.05,1.12,104151,1.12,1.13,1.05,1.12,104151,0.0,1.0
2019-02-25,1.06,1.11,1.0205,1.11,303641,1.06,1.11,1.0205,1.11,303641,0.0,1.0
2019-02-26,1.02,1.09,1.02,1.05,116929,1.02,1.09,1.02,1.05,116929,0.0,1.0
2019-02-27,1.05,1.07,1.0,1.01,115374,1.05,1.07,1.0,1.01,115374,0.0,1.0
2019-02-28,1.01,1.05,1.01,1.04,134208,1.01,1.05,1.01,1.04,134208,0.0,1.0
2019-03-01,1.04,1.05,1.02,1.03,69257,1.04,1.05,1.02,1.03,69257,0.0,1.0
2019-03-04,1.01,1.05,1.01,1.03,46457,1.01,1.05,1.01,1.03,46457,0.0,1.0
2019-03-05,1.02,1.05,1.01,1.01,91349,1.02,1.05,1.01,1.01,91349,0.0,1.0
2019-03-06,1.01,1.04,0.98,1.01,223867,1.01,1.04,0.98,1.01,223867,0.0,1.0
2019-03-07,1.01,1.02,0.92,0.99,282492,1.01,1.02,0.92,0.99,282492,0.0,1.0
2019-03-08,1.0,1.01,0.94,1.0,158198,1.0,1.01,0.94,1.0,158198,0.0,1.0
2019-03-11,0.93,1.0,0.88,0.94,123471,0.93,1.0,0.88,0.94,123471,0.0,1.0
2019-03-12,0.95,0.98,0.9,0.9,158729,0.95,0.98,0.9,0.9,158729,0.0,1.0
2019-03-13,1.0,1.01,0.93,0.93,187755,1.0,1.01,0.93,0.93,187755,0.0,1.0
2019-03-14,1.03,1.05,1.0,1.0,178873,1.03,1.05,1.0,1.0,178873,0.0,1.0
2019-03-15,1.07,1.07,1.022,1.03,85304,1.07,1.07,1.022,1.03,85304,0.0,1.0
2019-03-18,1.06,1.11,1.02,1.08,159486,1.06,1.11,1.02,1.08,159486,0.0,1.0
2019-03-19,1.05,1.08,1.02,1.06,155092,1.05,1.08,1.02,1.06,155092,0.0,1.0
2019-03-20,1.07,1.12,1.02,1.03,330692,1.07,1.12,1.02,1.03,330692,0.0,1.0
2019-03-21,1.06,1.08,1.0151,1.08,131174,1.06,1.08,1.0151,1.08,131174,0.0,1.0
2019-03-22,1.03,1.05,1.02,1.03,63503,1.03,1.05,1.02,1.03,63503,0.0,1.0
2019-03-25,0.95,1.04,0.91,1.0,252467,0.95,1.04,0.91,1.0,252467,0.0,1.0
2019-03-26,0.97,1.04,0.94,0.95,153991,0.97,1.04,0.94,0.95,153991,0.0,1.0
2019-03-27,1.02,1.03,0.97,0.97,201316,1.02,1.03,0.97,0.97,201316,0.0,1.0
2019-03-28,1.03,1.06,1.02,1.03,81123,1.03,1.06,1.02,1.03,81123,0.0,1.0
2019-03-29,1.03,1.08,1.02,1.03,152056,1.03,1.08,1.02,1.03,152056,0.0,1.0
2019-04-01,1.06,1.07,1.04,1.04,155728,1.06,1.07,1.04,1.04,155728,0.0,1.0
2019-04-02,1.02,1.06,1.02,1.04,231643,1.02,1.06,1.02,1.04,231643,0.0,1.0
2019-04-03,1.05,1.08,1.01,1.03,266197,1.05,1.08,1.01,1.03,266197,0.0,1.0
2019-04-04,1.0,1.06,0.96,1.05,256003,1.0,1.06,0.96,1.05,256003,0.0,1.0
2019-04-05,1.01,1.03,0.99,1.0,123783,1.01,1.03,0.99,1.0,123783,0.0,1.0
2019-04-08,1.03,1.05,1.0,1.01,190799,1.03,1.05,1.0,1.01,190799,0.0,1.0
2019-04-09,1.03,1.06,1.01,1.01,214892,1.03,1.06,1.01,1.01,214892,0.0,1.0
2019-04-10,1.04,1.08,1.02,1.03,181122,1.04,1.08,1.02,1.03,181122,0.0,1.0
2019-04-11,1.06,1.1,1.04,1.04,164130,1.06,1.1,1.04,1.04,164130,0.0,1.0
2019-04-12,1.02,1.1,1.02,1.06,218684,1.02,1.1,1.02,1.06,218684,0.0,1.0
2019-04-15,1.04,1.08,1.03,1.03,160632,1.04,1.08,1.03,1.03,160632,0.0,1.0
2019-04-16,1.03,1.08,1.02,1.05,126001,1.03,1.08,1.02,1.05,126001,0.0,1.0
2019-04-17,1.04,1.08,1.01,1.07,213245,1.04,1.08,1.01,1.07,213245,0.0,1.0
2019-04-18,1.04,1.07,1.02,1.03,244279,1.04,1.07,1.02,1.03,244279,0.0,1.0
2019-04-22,1.04,1.07,1.03,1.03,216690,1.04,1.07,1.03,1.03,216690,0.0,1.0
2019-04-23,0.92,1.06,0.9,1.04,269131,0.92,1.06,0.9,1.04,269131,0.0,1.0
2019-04-24,0.95,0.99,0.89,0.92,264210,0.95,0.99,0.89,0.92,264210,0.0,1.0
2019-04-25,0.89,0.98,0.76,0.93,228456,0.89,0.98,0.76,0.93,228456,0.0,1.0
2019-04-26,0.899,0.9368,0.8799,0.89,178617,0.899,0.9368,0.8799,0.89,178617,0.0,1.0
2019-04-29,0.95,0.95,0.88,0.9,127732,0.95,0.95,0.88,0.9,127732,0.0,1.0
2019-04-30,1.02,1.02,0.93,0.96,167820,1.02,1.02,0.93,0.96,167820,0.0,1.0
2019-05-01,0.97,1.02,0.94,1.01,133789,0.97,1.02,0.94,1.01,133789,0.0,1.0
2019-05-02,0.86,1.0,0.8,0.95,262470,0.86,1.0,0.8,0.95,262470,0.0,1.0
2019-05-03,0.88,0.99,0.81,0.99,119780,0.88,0.99,0.81,0.99,119780,0.0,1.0
2019-05-06,0.87,0.88,0.84,0.86,51537,0.87,0.88,0.84,0.86,51537,0.0,1.0
2019-05-07,1.01,1.01,0.84,0.85,287555,1.01,1.01,0.84,0.85,287555,0.0,1.0
2019-05-08,0.97,1.0,0.94,0.99,46822,0.97,1.0,0.94,0.99,46822,0.0,1.0
2019-05-09,0.93,1.01,0.91,0.98,59212,0.93,1.01,0.91,0.98,59212,0.0,1.0
2019-05-10,0.93,1.0,0.92,0.94,90205,0.93,1.0,0.92,0.94,90205,0.0,1.0
2019-05-13,0.92,0.97,0.9,0.92,64333,0.92,0.97,0.9,0.92,64333,0.0,1.0
2019-05-14,0.93,0.97,0.9,0.9,53916,0.93,0.97,0.9,0.9,53916,0.0,1.0
2019-05-15,0.95,0.97,0.91,0.91,68205,0.95,0.97,0.91,0.91,68205,0.0,1.0
2019-05-16,0.93,0.98,0.89,0.96,136229,0.93,0.98,0.89,0.96,136229,0.0,1.0
2019-05-17,0.94,0.96,0.91,0.91,101279,0.94,0.96,0.91,0.91,101279,0.0,1.0
2019-05-20,0.93,1.0,0.84,0.91,192714,0.93,1.0,0.84,0.91,192714,0.0,1.0
2019-05-21,0.93,0.96,0.9,0.9,70568,0.93,0.96,0.9,0.9,70568,0.0,1.0
2019-05-22,1.01,1.02,0.9,0.9,210109,1.01,1.02,0.9,0.9,210109,0.0,1.0
2019-05-23,0.98,1.02,0.88,0.95,148216,0.98,1.02,0.88,0.95,148216,0.0,1.0
2019-05-24,0.97,0.98,0.95,0.98,92440,0.97,0.98,0.95,0.98,92440,0.0,1.0
2019-05-28,0.94,0.98,0.93,0.95,158382,0.94,0.98,0.93,0.95,158382,0.0,1.0
2019-05-29,0.95,0.97,0.9,0.95,168296,0.95,0.97,0.9,0.95,168296,0.0,1.0
2019-05-30,0.96,0.98,0.92,0.95,78306,0.96,0.98,0.92,0.95,78306,0.0,1.0
2019-05-31,0.97,0.97,0.92,0.92,87596,0.97,0.97,0.92,0.92,87596,0.0,1.0
2019-06-03,0.95,0.99,0.93,0.96,113429,0.95,0.99,0.93,0.96,113429,0.0,1.0
2019-06-04,1.01,1.01,0.93,0.9402,200234,1.01,1.01,0.93,0.9402,200234,0.0,1.0
2019-06-05,0.96,1.01,0.94,1.01,153084,0.96,1.01,0.94,1.01,153084,0.0,1.0
2019-06-06,0.97,0.99,0.95,0.98,133094,0.97,0.99,0.95,0.98,133094,0.0,1.0
2019-06-07,0.981,0.9891,0.9501,0.9559,133724,0.981,0.9891,0.9501,0.9559,133724,0.0,1.0
2019-06-10,0.971,0.98,0.9507,0.98,122618,0.971,0.98,0.9507,0.98,122618,0.0,1.0
2019-06-11,1.01,1.02,0.95,0.95,136282,1.01,1.02,0.95,0.95,136282,0.0,1.0
2019-06-12,0.98,1.01,0.96,0.97,119618,0.98,1.01,0.96,0.97,119618,0.0,1.0
2019-06-13,1.0,1.02,0.97,0.97,81761,1.0,1.02,0.97,0.97,81761,0.0,1.0
2019-06-14,0.97,1.01,0.97,1.0,87172,0.97,1.01,0.97,1.0,87172,0.0,1.0
2019-06-17,0.97,1.01,0.95,0.97,127403,0.97,1.01,0.95,0.97,127403,0.0,1.0
2019-06-18,1.01,1.01,0.95,0.96,113721,1.01,1.01,0.95,0.96,113721,0.0,1.0
2019-06-19,0.979,1.0,0.965,1.0,107848,0.979,1.0,0.965,1.0,107848,0.0,1.0
2019-06-20,0.979,1.02,0.94,0.9702,105266,0.979,1.02,0.94,0.9702,105266,0.0,1.0
2019-06-21,0.96,0.98,0.95,0.98,115704,0.96,0.98,0.95,0.98,115704,0.0,1.0
2019-06-24,0.96,0.97,0.94,0.94,122588,0.96,0.97,0.94,0.94,122588,0.0,1.0
2019-06-25,1.01,1.02,0.94,1.0,101464,1.01,1.02,0.94,1.0,101464,0.0,1.0
2019-06-26,0.98,1.0,0.98,1.0,82904,0.98,1.0,0.98,1.0,82904,0.0,1.0
2019-06-27,0.98,1.0,0.94,0.95,104216,0.98,1.0,0.94,0.95,104216,0.0,1.0
2019-06-28,0.94,1.03,0.92,0.95,460356,0.94,1.03,0.92,0.95,460356,0.0,1.0
2019-07-01,0.93,0.98,0.92,0.95,134913,0.93,0.98,0.92,0.95,134913,0.0,1.0
2019-07-02,0.93,0.96,0.87,0.93,163334,0.93,0.96,0.87,0.93,163334,0.0,1.0
2019-07-03,0.93,0.93,0.89,0.93,72844,0.93,0.93,0.89,0.93,72844,0.0,1.0
2019-07-05,0.95,0.95,0.88,0.95,188764,0.95,0.95,0.88,0.95,188764,0.0,1.0
2019-07-08,0.93,0.95,0.91,0.91,137376,0.93,0.95,0.91,0.91,137376,0.0,1.0
2019-07-09,1.01,1.02,0.89,0.93,129148,1.01,1.02,0.89,0.93,129148,0.0,1.0
2019-07-10,0.96,1.01,0.95,1.0,95617,0.96,1.01,0.95,1.0,95617,0.0,1.0
2019-07-11,0.9831,1.0,0.971,0.971,136609,0.9831,1.0,0.971,0.971,136609,0.0,1.0
2019-07-12,0.99,1.0,0.96,0.96,141486,0.99,1.0,0.96,0.96,141486,0.0,1.0
2019-07-15,0.993,0.9975,0.96,0.96,123492,0.993,0.9975,0.96,0.96,123492,0.0,1.0
2019-07-16,0.98,1.0,0.96,0.96,128147,0.98,1.0,0.96,0.96,128147,0.0,1.0
2019-07-17,1.0,1.01,0.96,0.96,140592,1.0,1.01,0.96,0.96,140592,0.0,1.0
2019-07-18,1.01,1.01,0.97,0.97,226000,1.01,1.01,0.97,0.97,226000,0.0,1.0
2019-07-19,0.98,1.07,0.98,0.99,244888,0.98,1.07,0.98,0.99,244888,0.0,1.0
2019-07-22,0.95,1.04,0.89,1.0,278367,0.95,1.04,0.89,1.0,278367,0.0,1.0
2019-07-23,0.96,0.99,0.89,0.94,94762,0.96,0.99,0.89,0.94,94762,0.0,1.0
2019-07-24,0.99,1.0,0.95,0.98,146246,0.99,1.0,0.95,0.98,146246,0.0,1.0
2019-07-25,0.97,1.01,0.97,0.98,156755,0.97,1.01,0.97,0.98,156755,0.0,1.0
2019-07-26,0.98,1.0,0.94,0.96,146482,0.98,1.0,0.94,0.96,146482,0.0,1.0
2019-07-29,0.96,0.97,0.95,0.96,104384,0.96,0.97,0.95,0.96,104384,0.0,1.0
2019-07-30,0.96,0.97,0.93,0.93,149567,0.96,0.97,0.93,0.93,149567,0.0,1.0
2019-07-31,0.98,0.99,0.97,0.97,126830,0.98,0.99,0.97,0.97,126830,0.0,1.0
2019-08-01,0.96,0.99,0.94,0.95,160710,0.96,0.99,0.94,0.95,160710,0.0,1.0
2019-08-02,0.92,0.98,0.92,0.97,129215,0.92,0.98,0.92,0.97,129215,0.0,1.0
2019-08-05,0.9,0.97,0.9,0.94,125076,0.9,0.97,0.9,0.94,125076,0.0,1.0
2019-08-06,0.91,0.94,0.91,0.94,130412,0.91,0.94,0.91,0.94,130412,0.0,1.0
2019-08-07,0.93,0.94,0.88,0.9,272442,0.93,0.94,0.88,0.9,272442,0.0,1.0
2019-08-08,0.94,0.94,0.88,0.92,89739,0.94,0.94,0.88,0.92,89739,0.0,1.0
2019-08-09,0.94,0.96,0.93,0.93,124788,0.94,0.96,0.93,0.93,124788,0.0,1.0
2019-08-12,1.01,1.01,0.94,0.95,185243,1.01,1.01,0.94,0.95,185243,0.0,1.0
2019-08-13,0.98,1.01,0.97,0.98,203344,0.98,1.01,0.97,0.98,203344,0.0,1.0
2019-08-14,0.99,1.0,0.96,0.96,189146,0.99,1.0,0.96,0.96,189146,0.0,1.0
2019-08-15,0.99,1.0,0.96,0.98,154821,0.99,1.0,0.96,0.98,154821,0.0,1.0
2019-08-16,0.981,1.0,0.9651,0.972,139819,0.981,1.0,0.9651,0.972,139819,0.0,1.0
2019-08-19,0.97,1.01,0.95,0.97,174446,0.97,1.01,0.95,0.97,174446,0.0,1.0
2019-08-20,0.97,0.98,0.96,0.97,217973,0.97,0.98,0.96,0.97,217973,0.0,1.0
2019-08-21,0.93,0.98,0.92,0.97,137686,0.93,0.98,0.92,0.97,137686,0.0,1.0
2019-08-22,0.93,0.96,0.91,0.92,203025,0.93,0.96,0.91,0.92,203025,0.0,1.0
2019-08-23,0.9,0.94,0.9,0.92,158885,0.9,0.94,0.9,0.92,158885,0.0,1.0
2019-08-26,0.71,0.9,0.7,0.9,182104,0.71,0.9,0.7,0.9,182104,0.0,1.0
2019-08-27,0.6,0.74,0.6,0.71,102110,0.6,0.74,0.6,0.71,102110,0.0,1.0
2019-08-28,0.62,0.7,0.6,0.63,83063,0.62,0.7,0.6,0.63,83063,0.0,1.0
2019-08-29,0.67,0.7,0.61,0.62,50392,0.67,0.7,0.61,0.62,50392,0.0,1.0
2019-08-30,0.61,0.73,0.58,0.67,149456,0.61,0.73,0.58,0.67,149456,0.0,1.0
2019-09-03,0.6,0.67,0.58,0.6,186245,0.6,0.67,0.58,0.6,186245,0.0,1.0
2019-09-04,0.63,0.65,0.59,0.64,131672,0.63,0.65,0.59,0.64,131672,0.0,1.0
2019-09-05,0.65,0.68,0.6,0.61,196880,0.65,0.68,0.6,0.61,196880,0.0,1.0
2019-09-06,0.7,0.74,0.67,0.69,176515,0.7,0.74,0.67,0.69,176515,0.0,1.0
2019-09-09,0.74,0.89,0.71,0.73,111969,0.74,0.89,0.71,0.73,111969,0.0,1.0
2019-09-10,0.72,0.78,0.64,0.78,201071,0.72,0.78,0.64,0.78,201071,0.0,1.0
2019-09-11,0.77,0.77,0.67,0.73,130754,0.77,0.77,0.67,0.73,130754,0.0,1.0
2019-09-12,0.77,0.78,0.7,0.74,124034,0.77,0.78,0.7,0.74,124034,0.0,1.0
2019-09-13,0.8,0.81,0.68,0.73,124267,0.8,0.81,0.68,0.73,124267,0.0,1.0
2019-09-16,0.87,0.89,0.81,0.85,177387,0.87,0.89,0.81,0.85,177387,0.0,1.0
2019-09-17,0.9,0.96,0.85,0.89,248768,0.9,0.96,0.85,0.89,248768,0.0,1.0
2019-09-18,0.93,0.95,0.88,0.92,215458,0.93,0.95,0.88,0.92,215458,0.0,1.0
2019-09-19,0.84,0.94,0.8,0.89,245173,0.84,0.94,0.8,0.89,245173,0.0,1.0
2019-09-20,0.87,0.88,0.8,0.82,244209,0.87,0.88,0.8,0.82,244209,0.0,1.0
2019-09-23,0.8247,0.9,0.7507,0.8963,240745,0.8247,0.9,0.7507,0.8963,240745,0.0,1.0
2019-09-24,0.78,0.87,0.73,0.82,148305,0.78,0.87,0.73,0.82,148305,0.0,1.0
2019-09-25,0.73,0.8,0.67,0.77,121475,0.73,0.8,0.67,0.77,121475,0.0,1.0
2019-09-26,0.73,0.77,0.72,0.76,92603,0.73,0.77,0.72,0.76,92603,0.0,1.0
2019-09-27,0.64,0.76,0.54,0.7,199980,0.64,0.76,0.54,0.7,199980,0.0,1.0
2019-09-30,0.6,0.68,0.58,0.64,112285,0.6,0.68,0.58,0.64,112285,0.0,1.0
2019-10-01,0.61,0.61,0.57,0.6,58288,0.61,0.61,0.57,0.6,58288,0.0,1.0
2019-10-02,0.6,0.63,0.53,0.62,78941,0.6,0.63,0.53,0.62,78941,0.0,1.0
2019-10-03,0.56,0.61,0.55,0.6,67601,0.56,0.61,0.55,0.6,67601,0.0,1.0
2019-10-04,0.58,0.59,0.57,0.57,40558,0.58,0.59,0.57,0.57,40558,0.0,1.0
2019-10-07,0.56,0.58,0.52,0.58,54808,0.56,0.58,0.52,0.58,54808,0.0,1.0
2019-10-08,0.59,0.6,0.54,0.55,108410,0.59,0.6,0.54,0.55,108410,0.0,1.0
2019-10-09,0.58,0.63,0.52,0.59,139080,0.58,0.63,0.52,0.59,139080,0.0,1.0
2019-10-10,0.58,0.61,0.53,0.56,196030,0.58,0.61,0.53,0.56,196030,0.0,1.0
2019-10-11,0.59,0.6,0.55,0.56,139128,0.59,0.6,0.55,0.56,139128,0.0,1.0
2019-10-14,0.56,0.6,0.52,0.6,72672,0.56,0.6,0.52,0.6,72672,0.0,1.0
2019-10-15,0.55,0.58,0.55,0.57,65998,0.55,0.58,0.55,0.57,65998,0.0,1.0
2019-10-16,0.59,0.6,0.56,0.58,470670,0.59,0.6,0.56,0.58,470670,0.0,1.0
2019-10-17,0.61,0.68,0.59,0.65,481072,0.61,0.68,0.59,0.65,481072,0.0,1.0
2019-10-18,0.54,0.6,0.51,0.6,173983,0.54,0.6,0.51,0.6,173983,0.0,1.0
2019-10-21,0.53,0.54,0.52,0.53,80050,0.53,0.54,0.52,0.53,80050,0.0,1.0
2019-10-22,0.48,0.56,0.48,0.54,149118,0.48,0.56,0.48,0.54,149118,0.0,1.0
2019-10-23,0.5,0.52,0.46,0.46,70484,0.5,0.52,0.46,0.46,70484,0.0,1.0
2019-10-24,0.52,0.53,0.51,0.52,58489,0.52,0.53,0.51,0.52,58489,0.0,1.0
2019-10-25,0.5,0.51,0.45,0.5,84340,0.5,0.51,0.45,0.5,84340,0.0,1.0
2019-10-28,0.52,0.54,0.5,0.5,99524,0.52,0.54,0.5,0.5,99524,0.0,1.0
2019-10-29,0.5,0.52,0.48,0.5,112076,0.5,0.52,0.48,0.5,112076,0.0,1.0
2019-10-30,0.53,0.58,0.48,0.53,190145,0.53,0.58,0.48,0.53,190145,0.0,1.0
2019-10-31,0.53,0.59,0.52,0.57,178567,0.53,0.59,0.52,0.57,178567,0.0,1.0
2019-11-01,0.53,0.57,0.52,0.57,109352,0.53,0.57,0.52,0.57,109352,0.0,1.0
2019-11-04,0.52,0.53,0.51,0.53,99464,0.52,0.53,0.51,0.53,99464,0.0,1.0
2019-11-05,0.5,0.53,0.49,0.53,83582,0.5,0.53,0.49,0.53,83582,0.0,1.0
2019-11-06,0.5,0.52,0.49,0.5,78838,0.5,0.52,0.49,0.5,78838,0.0,1.0
2019-11-07,0.4899,0.55,0.481,0.4904,150744,0.4899,0.55,0.481,0.4904,150744,0.0,1.0
2019-11-08,0.48,0.52,0.46,0.49,93978,0.48,0.52,0.46,0.49,93978,0.0,1.0
2019-11-11,0.46,0.5,0.46,0.5,126715,0.46,0.5,0.46,0.5,126715,0.0,1.0
2019-11-12,0.45,0.47,0.45,0.46,88328,0.45,0.47,0.45,0.46,88328,0.0,1.0
2019-11-13,0.45,0.46,0.44,0.45,76005,0.45,0.46,0.44,0.45,76005,0.0,1.0
2019-11-14,0.43,0.5,0.43,0.44,53135,0.43,0.5,0.43,0.44,53135,0.0,1.0
2019-11-15,0.44,0.48,0.43,0.43,11544,0.44,0.48,0.43,0.43,11544,0.0,1.0
2019-11-18,0.42,0.49,0.4,0.46,30055,0.42,0.49,0.4,0.46,30055,0.0,1.0
2019-11-19,0.43,0.47,0.43,0.45,47750,0.43,0.47,0.43,0.45,47750,0.0,1.0
2019-11-20,0.49,0.49,0.4,0.41,48954,0.49,0.49,0.4,0.41,48954,0.0,1.0
2019-11-21,0.47,0.47,0.45,0.47,53560,0.47,0.47,0.45,0.47,53560,0.0,1.0
2019-11-22,0.6,0.63,0.55,0.56,715488,0.6,0.63,0.55,0.56,715488,0.0,1.0
2019-11-25,0.77,0.91,0.64,0.7,1330737,0.77,0.91,0.64,0.7,1330737,0.0,1.0
2019-11-26,0.8,0.85,0.75,0.77,261732,0.8,0.85,0.75,0.77,261732,0.0,1.0
2019-11-27,0.8,0.84,0.8,0.8,54346,0.8,0.84,0.8,0.8,54346,0.0,1.0
2019-11-29,0.8,0.85,0.66,0.82,198828,0.8,0.85,0.66,0.82,198828,0.0,1.0
2019-12-02,0.94,0.97,0.81,0.81,403908,0.94,0.97,0.81,0.81,403908,0.0,1.0
2019-12-03,1.06,1.06,1.0,1.02,326033,1.06,1.06,1.0,1.02,326033,0.0,1.0
2019-12-04,1.06,1.1,1.02,1.08,175340,1.06,1.1,1.02,1.08,175340,0.0,1.0
2019-12-05,1.06,1.08,1.0,1.03,270647,1.06,1.08,1.0,1.03,270647,0.0,1.0
2019-12-06,1.06,1.09,1.03,1.03,94722,1.06,1.09,1.03,1.03,94722,0.0,1.0
2019-12-09,1.06,1.08,1.02,1.02,82522,1.06,1.08,1.02,1.02,82522,0.0,1.0
2019-12-10,1.05,1.07,1.02,1.04,114044,1.05,1.07,1.02,1.04,114044,0.0,1.0
2019-12-11,1.04,1.06,0.95,1.05,90216,1.04,1.06,0.95,1.05,90216,0.0,1.0
2019-12-12,1.07,1.08,1.02,1.03,151488,1.07,1.08,1.02,1.03,151488,0.0,1.0
2019-12-13,1.08,1.14,1.03,1.05,101072,1.08,1.14,1.03,1.05,101072,0.0,1.0
2019-12-16,1.1,1.15,1.07,1.08,115226,1.1,1.15,1.07,1.08,115226,0.0,1.0
2019-12-17,1.1,1.12,1.05,1.12,26988,1.1,1.12,1.05,1.12,26988,0.0,1.0
2019-12-18,1.09,1.1,1.07,1.09,19730,1.09,1.1,1.07,1.09,19730,0.0,1.0
2019-12-19,1.08,1.1,1.05,1.1,66129,1.08,1.1,1.05,1.1,66129,0.0,1.0
2019-12-20,1.09,1.11,1.06,1.06,24549,1.09,1.11,1.06,1.06,24549,0.0,1.0
2019-12-23,1.12,1.15,1.1,1.1,26893,1.12,1.15,1.1,1.1,26893,0.0,1.0
2019-12-24,1.12,1.15,1.09,1.09,37488,1.12,1.15,1.09,1.09,37488,0.0,1.0
2019-12-26,1.14,1.15,1.09,1.1,27323,1.14,1.15,1.09,1.1,27323,0.0,1.0
2019-12-27,1.14,1.17,1.14,1.15,49972,1.14,1.17,1.14,1.15,49972,0.0,1.0
2019-12-30,1.13,1.16,1.1,1.13,42077,1.13,1.16,1.1,1.13,42077,0.0,1.0
2019-12-31,1.15,1.2,1.1,1.1,69646,1.15,1.2,1.1,1.1,69646,0.0,1.0
2020-01-02,1.14,1.16,1.1,1.15,29563,1.14,1.16,1.1,1.15,29563,0.0,1.0
2020-01-03,1.14,1.16,1.1,1.16,13882,1.14,1.16,1.1,1.16,13882,0.0,1.0
2020-01-06,1.12,1.16,1.1,1.16,26359,1.12,1.16,1.1,1.16,26359,0.0,1.0
2020-01-07,0.98,1.1,0.98,1.09,38571,0.98,1.1,0.98,1.09,38571,0.0,1.0
2020-01-08,1.0,1.04,0.97,0.98,13228,1.0,1.04,0.97,0.98,13228,0.0,1.0
2020-01-09,0.86,1.02,0.8,1.02,190918,0.86,1.02,0.8,1.02,190918,0.0,1.0
2020-01-10,0.93,1.1,0.86,0.86,941013,0.93,1.1,0.86,0.86,941013,0.0,1.0
2020-01-13,0.87,1.0,0.86,0.95,55132,0.87,1.0,0.86,0.95,55132,0.0,1.0
2020-01-14,0.81,0.88,0.81,0.88,60755,0.81,0.88,0.81,0.88,60755,0.0,1.0
2020-01-15,0.885,0.8886,0.8,0.8001,25296,0.885,0.8886,0.8,0.8001,25296,0.0,1.0
2020-01-16,0.87,0.9,0.85,0.88,41922,0.87,0.9,0.85,0.88,41922,0.0,1.0
2020-01-17,0.86,0.91,0.85,0.91,31171,0.86,0.91,0.85,0.91,31171,0.0,1.0
2020-01-21,0.82,0.84,0.81,0.83,31118,0.82,0.84,0.81,0.83,31118,0.0,1.0
2020-01-22,0.81,0.85,0.81,0.85,15088,0.81,0.85,0.81,0.85,15088,0.0,1.0
2020-01-23,0.82,0.83,0.8,0.8,2519,0.82,0.83,0.8,0.8,2519,0.0,1.0
2020-01-24,0.78,0.82,0.75,0.79,18938,0.78,0.82,0.75,0.79,18938,0.0,1.0
2020-01-27,0.74,0.8,0.74,0.74,36860,0.74,0.8,0.74,0.74,36860,0.0,1.0
2020-01-28,0.72,0.74,0.66,0.66,8654,0.72,0.74,0.66,0.66,8654,0.0,1.0
2020-01-29,0.71,0.76,0.7,0.7,19009,0.71,0.76,0.7,0.7,19009,0.0,1.0
2020-01-30,0.6732,0.718,0.67,0.68,23439,0.6732,0.718,0.67,0.68,23439,0.0,1.0
2020-01-31,0.71,0.79,0.68,0.79,29590,0.71,0.79,0.68,0.79,29590,0.0,1.0
2020-02-03,0.73,0.83,0.68,0.74,263462,0.73,0.83,0.68,0.74,263462,0.0,1.0
2020-02-04,0.71,0.76,0.67,0.71,60235,0.71,0.76,0.67,0.71,60235,0.0,1.0
2020-02-05,0.67,0.7015,0.6626,0.7,94284,0.67,0.7015,0.6626,0.7,94284,0.0,1.0
2020-02-06,0.67,0.75,0.6,0.66,31326,0.67,0.75,0.6,0.66,31326,0.0,1.0
2020-02-07,0.64,0.69,0.63,0.63,26110,0.64,0.69,0.63,0.63,26110,0.0,1.0
2020-02-10,0.67,0.73,0.62,0.65,19119,0.67,0.73,0.62,0.65,19119,0.0,1.0
2020-02-11,0.6,0.7,0.6,0.7,53478,0.6,0.7,0.6,0.7,53478,0.0,1.0
2020-02-12,0.62,0.69,0.6,0.6,43544,0.62,0.69,0.6,0.6,43544,0.0,1.0
2020-02-13,0.62,0.65,0.61,0.65,7459,0.62,0.65,0.61,0.65,7459,0.0,1.0
2020-02-14,0.66,0.7,0.6,0.65,39004,0.66,0.7,0.6,0.65,39004,0.0,1.0
2020-02-18,0.62,0.7,0.61,0.69,35379,0.62,0.7,0.61,0.69,35379,0.0,1.0
2020-02-19,0.64,0.69,0.62,0.65,226401,0.64,0.69,0.62,0.65,226401,0.0,1.0
2020-02-20,0.66,0.66,0.62,0.66,65660,0.66,0.66,0.62,0.66,65660,0.0,1.0
2020-02-21,0.64,0.66,0.63,0.66,25808,0.64,0.66,0.63,0.66,25808,0.0,1.0
2020-02-24,0.57,0.62,0.55,0.62,132533,0.57,0.62,0.55,0.62,132533,0.0,1.0
2020-02-25,0.54,0.6,0.53,0.59,40707,0.54,0.6,0.53,0.59,40707,0.0,1.0
2020-02-26,0.49,0.54,0.49,0.54,136246,0.49,0.54,0.49,0.54,136246,0.0,1.0
2020-02-27,0.47,0.55,0.45,0.52,76645,0.47,0.55,0.45,0.52,76645,0.0,1.0
2020-02-28,0.48,0.54,0.45,0.49,58320,0.48,0.54,0.45,0.49,58320,0.0,1.0
2020-03-02,0.51,0.52,0.5,0.5,15060,0.51,0.52,0.5,0.5,15060,0.0,1.0
2020-03-03,0.58,0.58,0.5,0.53,18583,0.58,0.58,0.5,0.53,18583,0.0,1.0
2020-03-04,0.51,0.6,0.51,0.6,41606,0.51,0.6,0.51,0.6,41606,0.0,1.0
2020-03-05,0.52,0.6,0.51,0.54,31846,0.52,0.6,0.51,0.54,31846,0.0,1.0
2020-03-06,0.48,0.58,0.48,0.52,63984,0.48,0.58,0.48,0.52,63984,0.0,1.0
2020-03-09,0.47,0.51,0.45,0.45,49954,0.47,0.51,0.45,0.45,49954,0.0,1.0
2020-03-10,0.45,0.46,0.45,0.45,41538,0.45,0.46,0.45,0.45,41538,0.0,1.0
2020-03-11,0.43,0.47,0.43,0.47,19147,0.43,0.47,0.43,0.47,19147,0.0,1.0
2020-03-12,0.4,0.41,0.4,0.4,52661,0.4,0.41,0.4,0.4,52661,0.0,1.0
2020-03-13,0.39,0.4,0.38,0.4,59167,0.39,0.4,0.38,0.4,59167,0.0,1.0
2020-03-16,0.41,0.45,0.41,0.41,22929,0.41,0.45,0.41,0.41,22929,0.0,1.0
2020-03-17,0.41,0.43,0.38,0.43,17834,0.41,0.43,0.38,0.43,17834,0.0,1.0
2020-03-18,0.39,0.43,0.38,0.43,12766,0.39,0.43,0.38,0.43,12766,0.0,1.0
2020-03-19,0.39,0.4,0.38,0.39,10699,0.39,0.4,0.38,0.39,10699,0.0,1.0
2020-03-20,0.4,0.43,0.4,0.41,14836,0.4,0.43,0.4,0.41,14836,0.0,1.0
2020-03-23,0.38,0.43,0.37,0.39,20403,0.38,0.43,0.37,0.39,20403,0.0,1.0
2020-03-24,0.38,0.39,0.36,0.36,24615,0.38,0.39,0.36,0.36,24615,0.0,1.0
2020-03-25,0.39,0.41,0.37,0.41,44607,0.39,0.41,0.37,0.41,44607,0.0,1.0
2020-03-26,0.42,0.46,0.38,0.42,42583,0.42,0.46,0.38,0.42,42583,0.0,1.0
2020-03-27,0.4,0.43,0.37,0.41,18577,0.4,0.43,0.37,0.41,18577,0.0,1.0
2020-03-30,0.42,0.45,0.4,0.42,20979,0.42,0.45,0.4,0.42,20979,0.0,1.0
2020-03-31,0.41,0.47,0.4,0.4,29576,0.41,0.47,0.4,0.4,29576,0.0,1.0
2020-04-01,0.4,0.44,0.38,0.44,43294,0.4,0.44,0.38,0.44,43294,0.0,1.0
2020-04-02,0.4,0.44,0.4,0.44,5222,0.4,0.44,0.4,0.44,5222,0.0,1.0
2020-04-03,0.4,0.44,0.4,0.42,13281,0.4,0.44,0.4,0.42,13281,0.0,1.0
2020-04-06,0.4,0.43,0.4,0.42,24212,0.4,0.43,0.4,0.42,24212,0.0,1.0
2020-04-07,0.41,0.41,0.39,0.41,20886,0.41,0.41,0.39,0.41,20886,0.0,1.0
2020-04-08,0.41,0.44,0.39,0.42,23173,0.41,0.44,0.39,0.42,23173,0.0,1.0
2020-04-09,0.4,0.41,0.39,0.41,26130,0.4,0.41,0.39,0.41,26130,0.0,1.0
2020-04-13,0.41,0.43,0.39,0.43,9472,0.41,0.43,0.39,0.43,9472,0.0,1.0
2020-04-14,0.42,0.42,0.39,0.39,14446,0.42,0.42,0.39,0.39,14446,0.0,1.0
2020-04-15,0.4,0.43,0.4,0.43,25922,0.4,0.43,0.4,0.43,25922,0.0,1.0
2020-04-16,0.4,0.42,0.4,0.4,17920,0.4,0.42,0.4,0.4,17920,0.0,1.0
2020-04-17,0.41,0.45,0.41,0.41,71733,0.41,0.45,0.41,0.41,71733,0.0,1.0
2020-04-20,0.43,0.43,0.42,0.43,17328,0.43,0.43,0.42,0.43,17328,0.0,1.0
2020-04-21,0.43,0.43,0.4,0.41,15550,0.43,0.43,0.4,0.41,15550,0.0,1.0
2020-04-22,0.43,0.44,0.4,0.4,21254,0.43,0.44,0.4,0.4,21254,0.0,1.0
2020-04-23,0.45,0.45,0.41,0.42,14613,0.45,0.45,0.41,0.42,14613,0.0,1.0
2020-04-24,0.48,0.51,0.42,0.42,76423,0.48,0.51,0.42,0.42,76423,0.0,1.0
2020-04-27,0.51,0.54,0.49,0.54,68546,0.51,0.54,0.49,0.54,68546,0.0,1.0
2020-04-28,0.5,0.53,0.48,0.53,33668,0.5,0.53,0.48,0.53,33668,0.0,1.0
2020-04-29,0.48,0.51,0.48,0.51,32771,0.48,0.51,0.48,0.51,32771,0.0,1.0
2020-04-30,0.48,0.5,0.43,0.48,19014,0.48,0.5,0.43,0.48,19014,0.0,1.0
2020-05-01,0.47,0.5,0.41,0.44,18398,0.47,0.5,0.41,0.44,18398,0.0,1.0
2020-05-04,0.47,0.49,0.41,0.47,12777,0.47,0.49,0.41,0.47,12777,0.0,1.0
2020-05-05,0.45,0.5,0.44,0.49,56335,0.45,0.5,0.44,0.49,56335,0.0,1.0
2020-05-06,0.47,0.5,0.45,0.47,14737,0.47,0.5,0.45,0.47,14737,0.0,1.0
2020-05-07,0.46,0.49,0.44,0.44,10484,0.46,0.49,0.44,0.44,10484,0.0,1.0
2020-05-08,0.48,0.49,0.45,0.47,30960,0.48,0.49,0.45,0.47,30960,0.0,1.0
2020-05-11,0.48,0.53,0.45,0.45,70508,0.48,0.53,0.45,0.45,70508,0.0,1.0
2020-05-12,0.51,0.53,0.48,0.52,83394,0.51,0.53,0.48,0.52,83394,0.0,1.0
2020-05-13,0.5,0.51,0.47,0.51,32652,0.5,0.51,0.47,0.51,32652,0.0,1.0
2020-05-14,0.49,0.52,0.46,0.52,30483,0.49,0.52,0.46,0.52,30483,0.0,1.0
2020-05-15,0.49,0.51,0.46,0.49,39845,0.49,0.51,0.46,0.49,39845,0.0,1.0
2020-05-18,0.52,0.52,0.48,0.51,13278,0.52,0.52,0.48,0.51,13278,0.0,1.0
2020-05-19,0.48,0.53,0.48,0.53,50903,0.48,0.53,0.48,0.53,50903,0.0,1.0
2020-05-20,0.48,0.52,0.48,0.5,13312,0.48,0.52,0.48,0.5,13312,0.0,1.0
2020-05-21,0.51,0.52,0.49,0.49,14600,0.51,0.52,0.49,0.49,14600,0.0,1.0
2020-05-22,0.5,0.52,0.5,0.52,13916,0.5,0.52,0.5,0.52,13916,0.0,1.0
2020-05-26,0.4825,0.5,0.465,0.5,45101,0.4825,0.5,0.465,0.5,45101,0.0,1.0
2020-05-27,0.475,0.5078,0.47,0.49,29202,0.475,0.5078,0.47,0.49,29202,0.0,1.0
2020-05-28,0.46,0.49,0.45,0.48,39836,0.46,0.49,0.45,0.48,39836,0.0,1.0
2020-05-29,0.48,0.49,0.45,0.45,25691,0.48,0.49,0.45,0.45,25691,0.0,1.0
2020-06-01,0.46,0.48,0.4566,0.47,19173,0.46,0.48,0.4566,0.47,19173,0.0,1.0
2020-06-02,0.47,0.49,0.46,0.47,74656,0.47,0.49,0.46,0.47,74656,0.0,1.0
2020-06-03,0.5,0.55,0.46,0.46,249690,0.5,0.55,0.46,0.46,249690,0.0,1.0
2020-06-04,0.52,0.55,0.48,0.52,94350,0.52,0.55,0.48,0.52,94350,0.0,1.0
2020-06-05,0.55,0.59,0.49,0.49,550206,0.55,0.59,0.49,0.49,550206,0.0,1.0
2020-06-08,0.82,0.82,0.7,0.77,1621203,0.82,0.82,0.7,0.77,1621203,0.0,1.0
2020-06-09,0.72,0.81,0.7,0.8,389016,0.72,0.81,0.7,0.8,389016,0.0,1.0
2020-06-10,0.72,0.8,0.65,0.74,764875,0.72,0.8,0.65,0.74,764875,0.0,1.0
2020-06-11,0.61,0.71,0.6,0.66,216527,0.61,0.71,0.6,0.66,216527,0.0,1.0
2020-06-12,0.66,0.7,0.64,0.66,111799,0.66,0.7,0.64,0.66,111799,0.0,1.0
2020-06-15,0.64,0.69,0.56,0.66,226497,0.64,0.69,0.56,0.66,226497,0.0,1.0
2020-06-16,0.66,0.6799,0.58,0.6303,161193,0.66,0.6799,0.58,0.6303,161193,0.0,1.0
2020-06-17,0.66,0.68,0.6,0.68,129795,0.66,0.68,0.6,0.68,129795,0.0,1.0
2020-06-18,0.72,0.78,0.63,0.65,830832,0.72,0.78,0.63,0.65,830832,0.0,1.0
2020-06-19,0.68,0.74,0.65,0.74,335912,0.68,0.74,0.65,0.74,335912,0.0,1.0
2020-06-22,0.69,0.7,0.63,0.66,187044,0.69,0.7,0.63,0.66,187044,0.0,1.0
2020-06-23,0.71,0.71,0.66,0.68,90714,0.71,0.71,0.66,0.68,90714,0.0,1.0
2020-06-24,0.69,0.7,0.67,0.7,118835,0.69,0.7,0.67,0.7,118835,0.0,1.0
2020-06-25,0.73,0.79,0.68,0.68,368549,0.73,0.79,0.68,0.68,368549,0.0,1.0
2020-06-26,0.73,0.76,0.71,0.73,206664,0.73,0.76,0.71,0.73,206664,0.0,1.0
2020-06-29,0.7909,0.94,0.7339,0.8061,3933230,0.7909,0.94,0.7339,0.8061,3933230,0.0,1.0
2020-06-30,0.76,0.87,0.75,0.87,1311970,0.76,0.87,0.75,0.87,1311970,0.0,1.0
2020-07-01,0.78,0.92,0.73,0.8,1534915,0.78,0.92,0.73,0.8,1534915,0.0,1.0
2020-07-02,0.8,0.85,0.74,0.76,829830,0.8,0.85,0.74,0.76,829830,0.0,1.0
2020-07-06,1.33,1.68,0.83,0.85,11715313,1.33,1.68,0.83,0.85,11715313,0.0,1.0
2020-07-07,1.11,1.17,0.95,1.02,3548889,1.11,1.17,0.95,1.02,3548889,0.0,1.0
2020-07-08,1.23,1.37,1.07,1.1,3694690,1.23,1.37,1.07,1.1,3694690,0.0,1.0
2020-07-09,1.17,1.48,1.13,1.27,2268698,1.17,1.48,1.13,1.27,2268698,0.0,1.0
2020-07-10,1.14,1.17,1.07,1.1,914212,1.14,1.17,1.07,1.1,914212,0.0,1.0
2020-07-13,1.13,1.25,1.11,1.13,1223448,1.13,1.25,1.11,1.13,1223448,0.0,1.0
2020-07-14,1.03,1.15,1.0,1.08,477620,1.03,1.15,1.0,1.08,477620,0.0,1.0
2020-07-15,0.94,1.03,0.89,1.02,785308,0.94,1.03,0.89,1.02,785308,0.0,1.0
2020-07-16,0.92,0.94,0.9,0.92,359491,0.92,0.94,0.9,0.92,359491,0.0,1.0
2020-07-17,0.91,0.94,0.9,0.92,387117,0.91,0.94,0.9,0.92,387117,0.0,1.0
2020-07-20,0.96,1.03,0.9,0.91,969072,0.96,1.03,0.9,0.91,969072,0.0,1.0
2020-07-21,0.86,0.98,0.85,0.98,363119,0.86,0.98,0.85,0.98,363119,0.0,1.0
2020-07-22,0.85,0.938,0.791,0.869,1630343,0.85,0.938,0.791,0.869,1630343,0.0,1.0
2020-07-23,0.86,0.87,0.8031,0.848,303584,0.86,0.87,0.8031,0.848,303584,0.0,1.0
2020-07-24,0.825,0.85,0.8,0.85,245748,0.825,0.85,0.8,0.85,245748,0.0,1.0
2020-07-27,0.791,0.8299,0.7255,0.82,609576,0.791,0.8299,0.7255,0.82,609576,0.0,1.0
2020-07-28,0.7943,0.8229,0.78,0.78,417204,0.7943,0.8229,0.78,0.78,417204,0.0,1.0
2020-07-29,0.8618,0.8987,0.766,0.7719,2693721,0.8618,0.8987,0.766,0.7719,2693721,0.0,1.0
2020-07-30,1.01,1.31,0.912,1.02,11597544,1.01,1.31,0.912,1.02,11597544,0.0,1.0
2020-07-31,0.87,1.031,0.87,1.0242,1223763,0.87,1.031,0.87,1.0242,1223763,0.0,1.0
2020-08-03,0.8948,0.8995,0.86,0.8995,530095,0.8948,0.8995,0.86,0.8995,530095,0.0,1.0
2020-08-04,0.8999,0.92,0.87,0.8848,334749,0.8999,0.92,0.87,0.8848,334749,0.0,1.0
2020-08-05,0.861201,0.8999,0.859,0.87,251345,0.861201,0.8999,0.859,0.87,251345,0.0,1.0
2020-08-06,0.8381,0.88,0.8125,0.88,311446,0.8381,0.88,0.8125,0.88,311446,0.0,1.0
2020-08-07,0.8603,0.869,0.843,0.8435,139574,0.8603,0.869,0.843,0.8435,139574,0.0,1.0
2020-08-10,0.8608,0.879999,0.824,0.85,196480,0.8608,0.879999,0.824,0.85,196480,0.0,1.0
2020-08-11,0.82601,0.8999,0.82,0.86,211779,0.82601,0.8999,0.82,0.86,211779,0.0,1.0
2020-08-12,0.8239,0.8459,0.7661,0.844,484501,0.8239,0.8459,0.7661,0.844,484501,0.0,1.0
2020-08-13,0.8374,0.85,0.7804,0.7804,184783,0.8374,0.85,0.7804,0.7804,184783,0.0,1.0
2020-08-14,0.83,0.8397,0.8,0.81,153958,0.83,0.8397,0.8,0.81,153958,0.0,1.0
2020-08-17,0.8295,0.85,0.8048,0.85,145830,0.8295,0.85,0.8048,0.85,145830,0.0,1.0
2020-08-18,0.6802,0.82,0.67,0.8197,843501,0.6802,0.82,0.67,0.8197,843501,0.0,1.0
2020-08-19,0.7081,0.7799,0.6904,0.7698,279170,0.7081,0.7799,0.6904,0.7698,279170,0.0,1.0
2020-08-20,0.698,0.735,0.68,0.7001,219903,0.698,0.735,0.68,0.7001,219903,0.0,1.0
2020-08-21,0.6893,0.736,0.68,0.706,223219,0.6893,0.736,0.68,0.706,223219,0.0,1.0
2020-08-24,0.6301,0.71,0.6033,0.67,451660,0.6301,0.71,0.6033,0.67,451660,0.0,1.0
2020-08-25,0.6702,0.6802,0.63,0.63,249871,0.6702,0.6802,0.63,0.63,249871,0.0,1.0
2020-08-26,0.6629,0.72,0.6501,0.705,300622,0.6629,0.72,0.6501,0.705,300622,0.0,1.0
2020-08-27,0.6297,0.6998,0.612,0.657,385617,0.6297,0.6998,0.612,0.657,385617,0.0,1.0
2020-08-28,0.66,0.66,0.6125,0.6125,124187,0.66,0.66,0.6125,0.6125,124187,0.0,1.0
2020-08-31,0.6636,0.68,0.64,0.67,229748,0.6636,0.68,0.64,0.67,229748,0.0,1.0
2020-09-01,0.745,0.770199,0.6311,0.651,1573100,0.745,0.770199,0.6311,0.651,1573100,0.0,1.0
2020-09-02,0.74,0.81,0.7,0.8,721991,0.74,0.81,0.7,0.8,721991,0.0,1.0
2020-09-03,0.6561,0.7314,0.651,0.71,646599,0.6561,0.7314,0.651,0.71,646599,0.0,1.0
2020-09-04,0.7199,0.74,0.6102,0.7,1339935,0.7199,0.74,0.6102,0.7,1339935,0.0,1.0
2020-09-08,0.7185,0.8196,0.68,0.7245,1757595,0.7185,0.8196,0.68,0.7245,1757595,0.0,1.0
2020-09-09,0.7241,0.7398,0.707,0.738,287426,0.7241,0.7398,0.707,0.738,287426,0.0,1.0
2020-09-10,0.694,0.72,0.667,0.7007,269900,0.694,0.72,0.667,0.7007,269900,0.0,1.0
2020-09-11,0.7134,0.7498,0.6671,0.68,715352,0.7134,0.7498,0.6671,0.68,715352,0.0,1.0
2020-09-14,0.9,0.937,0.714,0.735,6567922,0.9,0.937,0.714,0.735,6567922,0.0,1.0
2020-09-15,0.9859,1.22,0.82,0.88,9974478,0.9859,1.22,0.82,0.88,9974478,0.0,1.0
2020-09-16,0.92,0.9973,0.89,0.905,1531477,0.92,0.9973,0.89,0.905,1531477,0.0,1.0
2020-09-17,0.894,0.91,0.82,0.8785,671422,0.894,0.91,0.82,0.8785,671422,0.0,1.0
2020-09-18,0.93,0.9598,0.8722,0.9199,1236109,0.93,0.9598,0.8722,0.9199,1236109,0.0,1.0
2020-09-21,0.9571,1.03,0.8621,0.98,1935837,0.9571,1.03,0.8621,0.98,1935837,0.0,1.0
2020-09-22,0.92,0.95,0.87,0.95,997616,0.92,0.95,0.87,0.95,997616,0.0,1.0
2020-09-23,0.88,1.49,0.7514,0.82,12504557,0.88,1.49,0.7514,0.82,12504557,0.0,1.0
2020-09-24,1.35,1.95,0.981,1.12,89551177,1.35,1.95,0.981,1.12,89551177,0.0,1.0
2020-09-25,2.45,3.75,1.94,3.5,197631562,2.45,3.75,1.94,3.5,197631562,0.0,1.0
2020-09-28,2.63,2.8,2.08,2.79,43037917,2.63,2.8,2.08,2.79,43037917,0.0,1.0
2020-09-29,2.36,2.53,2.24,2.33,6103805,2.36,2.53,2.24,2.33,6103805,0.0,1.0
2020-09-30,2.02,2.43,2.0,2.27,4764192,2.02,2.43,2.0,2.27,4764192,0.0,1.0
2020-10-01,2.54,2.72,2.03,2.15,13100293,2.54,2.72,2.03,2.15,13100293,0.0,1.0
2020-10-02,3.13,3.45,2.2,2.22,17401097,3.13,3.45,2.2,2.22,17401097,0.0,1.0
2020-10-05,4.15,4.78,2.95,3.1,40063994,4.15,4.78,2.95,3.1,40063994,0.0,1.0
2020-10-06,3.86,4.98,3.65,4.79,41699187,3.86,4.98,3.65,4.79,41699187,0.0,1.0
2020-10-07,4.02,4.25,3.81,3.96,9494700,4.02,4.25,3.81,3.96,9494700,0.0,1.0
2020-10-08,3.71,4.0,3.52,3.99,5417198,3.71,4.0,3.52,3.99,5417198,0.0,1.0
2020-10-09,3.26,3.8,3.2,3.68,7032148,3.26,3.8,3.2,3.68,7032148,0.0,1.0
2020-10-12,2.95,3.29,2.95,3.26,2873321,2.95,3.29,2.95,3.26,2873321,0.0,1.0
2020-10-13,3.26,3.3,2.77,2.86,4219324,3.26,3.3,2.77,2.86,4219324,0.0,1.0
2020-10-14,3.31,3.45,3.0701,3.18,3055687,3.31,3.45,3.0701,3.18,3055687,0.0,1.0
2020-10-15,3.71,3.94,3.13,3.14,5166801,3.71,3.94,3.13,3.14,5166801,0.0,1.0
2020-10-16,3.27,3.9,3.25,3.75,5208206,3.27,3.9,3.25,3.75,5208206,0.0,1.0
2020-10-19,3.04,3.37,3.04,3.29,2976408,3.04,3.37,3.04,3.29,2976408,0.0,1.0
2020-10-20,2.87,3.02,2.795,3.0,2349325,2.87,3.02,2.795,3.0,2349325,0.0,1.0
2020-10-21,2.98,3.37,2.81,2.85,4285173,2.98,3.37,2.81,2.85,4285173,0.0,1.0
2020-10-22,3.12,3.19,3.0,3.025,1314419,3.12,3.19,3.0,3.025,1314419,0.0,1.0
2020-10-23,3.0,3.081,2.9,3.06,1130702,3.0,3.081,2.9,3.06,1130702,0.0,1.0
2020-10-26,2.99,3.0639,2.9,2.94,1036998,2.99,3.0639,2.9,2.94,1036998,0.0,1.0
2020-10-27,2.88,3.05,2.86,3.02,701988,2.88,3.05,2.86,3.02,701988,0.0,1.0
2020-10-28,2.61,2.83,2.58,2.82,1160697,2.61,2.83,2.58,2.82,1160697,0.0,1.0
2020-10-29,2.72,2.85,2.58,2.6,1367826,2.72,2.85,2.58,2.6,1367826,0.0,1.0
2020-10-30,2.44,2.67,2.4,2.61,857747,2.44,2.67,2.4,2.61,857747,0.0,1.0
2020-11-02,2.46,2.7,2.4,2.5,1280514,2.46,2.7,2.4,2.5,1280514,0.0,1.0
2020-11-03,2.6,2.6327,2.47,2.49,1239655,2.6,2.6327,2.47,2.49,1239655,0.0,1.0
2020-11-04,2.88,2.9998,2.56,2.73,1723231,2.88,2.9998,2.56,2.73,1723231,0.0,1.0
2020-11-05,3.29,3.35,3.02,3.05,2694927,3.29,3.35,3.02,3.05,2694927,0.0,1.0
2020-11-06,3.13,3.5,3.1,3.4,1559537,3.13,3.5,3.1,3.4,1559537,0.0,1.0
2020-11-09,3.59,3.8,3.3,3.3,3070873,3.59,3.8,3.3,3.3,3070873,0.0,1.0
2020-11-10,3.76,3.855,3.6,3.7,2620009,3.76,3.855,3.6,3.7,2620009,0.0,1.0
2020-11-11,3.48,3.73,3.33,3.73,1456631,3.48,3.73,3.33,3.73,1456631,0.0,1.0
2020-11-12,3.97,4.09,3.5,3.52,3479707,3.97,4.09,3.5,3.52,3479707,0.0,1.0
2020-11-13,6.15,7.02,5.17,5.28,92887702,6.15,7.02,5.17,5.28,92887702,0.0,1.0
2020-11-16,11.3,11.4,7.15,7.9,106119629,11.3,11.4,7.15,7.9,106119629,0.0,1.0
2020-11-17,9.73,10.49,8.5,8.77,27805219,9.73,10.49,8.5,8.77,27805219,0.0,1.0
2020-11-18,6.46,9.23,6.01,9.1,24867370,6.46,9.23,6.01,9.1,24867370,0.0,1.0
2020-11-19,7.59,8.4,6.95,7.0,24065905,7.59,8.4,6.95,7.0,24065905,0.0,1.0
2020-11-20,7.99,8.93,7.8,8.08,14568624,7.99,8.93,7.8,8.08,14568624,0.0,1.0
2020-11-23,7.9,8.49,7.51,8.25,9940916,7.9,8.49,7.51,8.25,9940916,0.0,1.0
2020-11-24,7.12,7.978,6.81,7.95,6716774,7.12,7.978,6.81,7.95,6716774,0.0,1.0
2020-11-25,7.17,7.37,6.8255,6.8255,3365945,7.17,7.37,6.8255,6.8255,3365945,0.0,1.0
2020-11-27,8.19,8.81,7.91,8.67,15860451,8.19,8.81,7.91,8.67,15860451,0.0,1.0
2020-11-30,8.07,8.64,7.5,8.54,5664348,8.07,8.64,7.5,8.54,5664348,0.0,1.0
2020-12-01,6.92,8.05,6.9,7.9285,3772864,6.92,8.05,6.9,7.9285,3772864,0.0,1.0
2020-12-02,6.91,7.5,6.05,7.2,6446245,6.91,7.5,6.05,7.2,6446245,0.0,1.0
2020-12-03,6.51,7.12,6.46,6.97,2392920,6.51,7.12,6.46,6.97,2392920,0.0,1.0
2020-12-04,5.97,6.56,5.84,6.5478,4898396,5.97,6.56,5.84,6.5478,4898396,0.0,1.0
2020-12-07,6.46,7.35,6.13,6.4,9514176,6.46,7.35,6.13,6.4,9514176,0.0,1.0
2020-12-08,5.76,5.82,5.17,5.19,17877945,5.76,5.82,5.17,5.19,17877945,0.0,1.0
2020-12-09,5.41,6.01,5.13,5.98,7774164,5.41,6.01,5.13,5.98,7774164,0.0,1.0
2020-12-10,5.36,5.6,5.2366,5.25,3692025,5.36,5.6,5.2366,5.25,3692025,0.0,1.0
2020-12-11,5.12,5.3,5.0,5.2919,3368468,5.12,5.3,5.0,5.2919,3368468,0.0,1.0
2020-12-14,4.93,5.23,4.71,5.2199,4317437,4.93,5.23,4.71,5.2199,4317437,0.0,1.0
2020-12-15,5.08,5.08,4.8,4.9669,3554023,5.08,5.08,4.8,4.9669,3554023,0.0,1.0
2020-12-16,4.93,5.19,4.9,5.09,1996617,4.93,5.19,4.9,5.09,1996617,0.0,1.0
2020-12-17,4.69,4.97,4.65,4.93,3671497,4.69,4.97,4.65,4.93,3671497,0.0,1.0
2020-12-18,4.95,5.21,4.29,4.73,13319958,4.95,5.21,4.29,4.73,13319958,0.0,1.0
2020-12-21,5.44,5.57,4.62,4.68,13577082,5.44,5.57,4.62,4.68,13577082,0.0,1.0
2020-12-22,6.46,6.68,5.54,5.82,21499905,6.46,6.68,5.54,5.82,21499905,0.0,1.0
2020-12-23,6.59,7.48,6.5,7.03,13983199,6.59,7.48,6.5,7.03,13983199,0.0,1.0
2020-12-24,6.26,6.8341,6.02,6.69,5643014,6.26,6.8341,6.02,6.69,5643014,0.0,1.0
2020-12-28,5.77,6.48,5.73,6.31,5267507,5.77,6.48,5.73,6.31,5267507,0.0,1.0
2020-12-29,5.39,5.8499,5.01,5.8416,4471174,5.39,5.8499,5.01,5.8416,4471174,0.0,1.0
2020-12-30,5.5,5.69,5.31,5.33,2373225,5.5,5.69,5.31,5.33,2373225,0.0,1.0
2020-12-31,5.06,5.51,5.02,5.5,3553311,5.06,5.51,5.02,5.5,3553311,0.0,1.0
2021-01-04,5.175,5.32,4.9,5.2497,2902653,5.175,5.32,4.9,5.2497,2902653,0.0,1.0
2021-01-05,5.19,5.38,4.95,5.05,2718983,5.19,5.38,4.95,5.05,2718983,0.0,1.0
2021-01-06,6.4,7.2794,5.24,5.25,49621195,6.4,7.2794,5.24,5.25,49621195,0.0,1.0
2021-01-07,7.72,8.8,7.31,8.77,39277187,7.72,8.8,7.31,8.77,39277187,0.0,1.0
2021-01-08,7.6,8.2,7.1,8.1,9645134,7.6,8.2,7.1,8.1,9645134,0.0,1.0
2021-01-11,6.95,7.21,6.6,7.0944,6853346,6.95,7.21,6.6,7.0944,6853346,0.0,1.0
2021-01-12,7.3,7.3,6.8,7.12,5775431,7.3,7.3,6.8,7.12,5775431,0.0,1.0
2021-01-13,6.84,7.45,6.78,7.3,4281298,6.84,7.45,6.78,7.3,4281298,0.0,1.0
2021-01-14,6.71,7.1388,6.6,7.097,5787936,6.71,7.1388,6.6,7.097,5787936,0.0,1.0
2021-01-15,6.6,7.12,6.2,6.73,7009133,6.6,7.12,6.2,6.73,7009133,0.0,1.0
2021-01-19,7.14,7.18,6.25,6.63,9111203,7.14,7.18,6.25,6.63,9111203,0.0,1.0
2021-01-20,6.8,7.63,6.4,7.19,8436617,6.8,7.63,6.4,7.19,8436617,0.0,1.0
2021-01-21,7.17,7.35,6.5,6.74,10219095,7.17,7.35,6.5,6.74,10219095,0.0,1.0
2021-01-22,8.03,8.09,6.95,7.03,24577295,8.03,8.09,6.95,7.03,24577295,0.0,1.0
2021-01-25,8.44,9.57,7.5,9.4,32048703,8.44,9.57,7.5,9.4,32048703,0.0,1.0
2021-01-26,8.09,8.53,7.8,8.4811,11773282,8.09,8.53,7.8,8.4811,11773282,0.0,1.0
2021-01-27,7.34,7.98,7.11,7.56,7674212,7.34,7.98,7.11,7.56,7674212,0.0,1.0
2021-01-28,7.45,7.65,6.96,7.3,5734525,7.45,7.65,6.96,7.3,5734525,0.0,1.0
2021-01-29,7.36,7.4775,6.65,7.25,6258626,7.36,7.4775,6.65,7.25,6258626,0.0,1.0
2021-02-01,7.17,7.49,6.9,7.44,3488495,7.17,7.49,6.9,7.44,3488495,0.0,1.0
2021-02-02,7.47,7.76,7.13,7.3,5887315,7.47,7.76,7.13,7.3,5887315,0.0,1.0
2021-02-03,7.47,8.0,7.4,7.84,7191028,7.47,8.0,7.4,7.84,7191028,0.0,1.0
2021-02-04,8.12,8.31,7.16,7.55,14311069,8.12,8.31,7.16,7.55,14311069,0.0,1.0
2021-02-05,8.12,8.73,7.78,8.62,9392671,8.12,8.73,7.78,8.62,9392671,0.0,1.0
2021-02-08,7.28,7.87,7.25,7.78,19540185,7.28,7.87,7.25,7.78,19540185,0.0,1.0
2021-02-09,7.59,7.7,7.26,7.37,9020388,7.59,7.7,7.26,7.37,9020388,0.0,1.0
2021-02-10,7.36,7.72,7.01,7.67,10555501,7.36,7.72,7.01,7.67,10555501,0.0,1.0
2021-02-11,7.3,7.57,7.04,7.47,6785565,7.3,7.57,7.04,7.47,6785565,0.0,1.0
2021-02-12,7.44,7.55,7.15,7.27,5607476,7.44,7.55,7.15,7.27,5607476,0.0,1.0
2021-02-16,8.28,8.28,7.32,7.6269,19558179,8.28,8.28,7.32,7.6269,19558179,0.0,1.0
2021-02-17,8.29,9.2,8.05,8.75,31292394,8.29,9.2,8.05,8.75,31292394,0.0,1.0
2021-02-18,7.89,8.8,7.49,7.8,19976119,7.89,8.8,7.49,7.8,19976119,0.0,1.0
2021-02-19,8.28,9.59,8.2298,8.65,42449605,8.28,9.59,8.2298,8.65,42449605,0.0,1.0
2021-02-22,7.12,8.25,6.66,8.05,17651241,7.12,8.25,6.66,8.05,17651241,0.0,1.0
2021-02-23,6.27,6.49,5.2,6.09,11944420,6.27,6.49,5.2,6.09,11944420,0.0,1.0
2021-02-24,6.59,6.72,6.25,6.33,4661337,6.59,6.72,6.25,6.33,4661337,0.0,1.0
2021-02-25,5.93,6.5497,5.75,6.395,5708669,5.93,6.5497,5.75,6.395,5708669,0.0,1.0
2021-02-26,5.92,6.12,5.53,5.96,3241179,5.92,6.12,5.53,5.96,3241179,0.0,1.0
2021-03-01,6.2,6.24,5.88,6.1439,3124174,6.2,6.24,5.88,6.1439,3124174,0.0,1.0
2021-03-02,5.76,6.32,5.72,6.17,3489383,5.76,6.32,5.72,6.17,3489383,0.0,1.0
2021-03-03,5.2,5.9,5.2,5.88,5869272,5.2,5.9,5.2,5.88,5869272,0.0,1.0
2021-03-04,4.81,5.202,4.351,5.01,6956806,4.81,5.202,4.351,5.01,6956806,0.0,1.0
2021-03-05,4.63,4.9011,4.0,4.8995,4310807,4.63,4.9011,4.0,4.8995,4310807,0.0,1.0
2021-03-08,4.7,5.09,4.63,4.891,2932568,4.7,5.09,4.63,4.891,2932568,0.0,1.0
2021-03-09,5.32,5.4,4.8601,4.91,4041584,5.32,5.4,4.8601,4.91,4041584,0.0,1.0
2021-03-10,5.27,5.72,5.1748,5.57,2604022,5.27,5.72,5.1748,5.57,2604022,0.0,1.0
2021-03-11,5.49,5.5501,5.24,5.47,2499062,5.49,5.5501,5.24,5.47,2499062,0.0,1.0
2021-03-12,5.44,5.49,5.18,5.34,2346683,5.44,5.49,5.18,5.34,2346683,0.0,1.0
2021-03-15,5.97,6.29,5.72,6.05,7461534,5.97,6.29,5.72,6.05,7461534,0.0,1.0
2021-03-16,5.66,6.05,5.56,5.95,3372207,5.66,6.05,5.56,5.95,3372207,0.0,1.0
2021-03-17,5.91,6.06,5.35,5.42,2450099,5.91,6.06,5.35,5.42,2450099,0.0,1.0
2021-03-18,5.65,5.98,5.6,5.78,1789252,5.65,5.98,5.6,5.78,1789252,0.0,1.0
2021-03-19,5.96,6.07,5.54,5.66,3456049,5.96,6.07,5.54,5.66,3456049,0.0,1.0
2021-03-22,5.69,5.94,5.62,5.93,1689865,5.69,5.94,5.62,5.93,1689865,0.0,1.0
2021-03-23,5.43,5.66,5.35,5.6427,1756939,5.43,5.66,5.35,5.6427,1756939,0.0,1.0
2021-03-24,4.94,5.53,4.88,5.49,2516638,4.94,5.53,4.88,5.49,2516638,0.0,1.0
2021-03-25,5.1,5.15,4.55,4.74,1913912,5.1,5.15,4.55,4.74,1913912,0.0,1.0
2021-03-26,5.05,5.1699,4.85,5.15,1235578,5.05,5.1699,4.85,5.15,1235578,0.0,1.0
2021-03-29,4.72,5.04,4.66,4.98,1584148,4.72,5.04,4.66,4.98,1584148,0.0,1.0
2021-03-30,4.94,4.95,4.54,4.75,1524265,4.94,4.95,4.54,4.75,1524265,0.0,1.0
2021-03-31,5.1,5.17,4.87,4.97,1595982,5.1,5.17,4.87,4.97,1595982,0.0,1.0
2021-04-01,5.27,5.4199,5.1227,5.25,1593976,5.27,5.4199,5.1227,5.25,1593976,0.0,1.0
2021-04-05,5.0,5.4,4.94,5.4,1556465,5.0,5.4,4.94,5.4,1556465,0.0,1.0
2021-04-06,5.02,5.2,4.91,4.95,2138906,5.02,5.2,4.91,4.95,2138906,0.0,1.0
2021-04-07,5.15,5.8,5.04,5.8,15744798,5.15,5.8,5.04,5.8,15744798,0.0,1.0
2021-04-08,5.035,5.14,4.76,5.11,3605423,5.035,5.14,4.76,5.11,3605423,0.0,1.0
2021-04-09,4.79,4.99,4.71,4.93,2609918,4.79,4.99,4.71,4.93,2609918,0.0,1.0
2021-04-12,4.73,4.79,4.48,4.74,2469147,4.73,4.79,4.48,4.74,2469147,0.0,1.0
2021-04-13,4.63,4.651,4.25,4.61,2958749,4.63,4.651,4.25,4.61,2958749,0.0,1.0
2021-04-14,4.65,4.78,4.4908,4.58,1680318,4.65,4.78,4.4908,4.58,1680318,0.0,1.0
2021-04-15,4.36,4.7,4.26,4.62,2484044,4.36,4.7,4.26,4.62,2484044,0.0,1.0
2021-04-16,4.46,4.47,4.17,4.34,1403406,4.46,4.47,4.17,4.34,1403406,0.0,1.0
2021-04-19,4.24,4.45,4.12,4.45,1635994,4.24,4.45,4.12,4.45,1635994,0.0,1.0
2021-04-20,4.17,4.25,4.02,4.19,1836684,4.17,4.25,4.02,4.19,1836684,0.0,1.0
2021-04-21,4.54,4.56,4.08,4.11,1581936,4.54,4.56,4.08,4.11,1581936,0.0,1.0
2021-04-22,4.41,4.67,4.4,4.58,1468497,4.41,4.67,4.4,4.58,1468497,0.0,1.0
2021-04-23,4.68,4.752,4.42,4.48,1418919,4.68,4.752,4.42,4.48,1418919,0.0,1.0
2021-04-26,4.98,5.0,4.58,4.66,1666860,4.98,5.0,4.58,4.66,1666860,0.0,1.0
2021-04-27,4.79,5.0,4.73,4.96,1374155,4.79,5.0,4.73,4.96,1374155,0.0,1.0
2021-04-28,4.81,4.84,4.66,4.7553,736946,4.81,4.84,4.66,4.7553,736946,0.0,1.0
2021-04-29,4.7,4.87,4.535,4.87,1043690,4.7,4.87,4.535,4.87,1043690,0.0,1.0
2021-04-30,4.63,4.73,4.59,4.66,678289,4.63,4.73,4.59,4.66,678289,0.0,1.0
2021-05-03,4.4,4.7,4.4,4.69,1138407,4.4,4.7,4.4,4.69,1138407,0.0,1.0
2021-05-04,4.4,4.42,4.18,4.32,1187051,4.4,4.42,4.18,4.32,1187051,0.0,1.0
2021-05-05,4.18,4.43,4.17,4.41,1213336,4.18,4.43,4.17,4.41,1213336,0.0,1.0
2021-05-06,4.11,4.19,4.02,4.13,1274753,4.11,4.19,4.02,4.13,1274753,0.0,1.0
2021-05-07,4.13,4.23,4.06,4.11,1013433,4.13,4.23,4.06,4.11,1013433,0.0,1.0
2021-05-10,3.71,4.12,3.71,4.11,2025377,3.71,4.12,3.71,4.11,2025377,0.0,1.0
2021-05-11,3.68,3.74,3.27,3.3336,1676553,3.68,3.74,3.27,3.3336,1676553,0.0,1.0
2021-05-12,3.49,3.63,3.45,3.5338,1265741,3.49,3.63,3.45,3.5338,1265741,0.0,1.0
2021-05-13,3.41,3.69,3.3,3.49,1494488,3.41,3.69,3.3,3.49,1494488,0.0,1.0
2021-05-14,3.56,3.67,3.435,3.52,1336151,3.56,3.67,3.435,3.52,1336151,0.0,1.0
2021-05-17,3.71,3.71,3.45,3.56,1590017,3.71,3.71,3.45,3.56,1590017,0.0,1.0
2021-05-18,3.69,3.82,3.59,3.73,1433383,3.69,3.82,3.59,3.73,1433383,0.0,1.0
2021-05-19,3.68,3.71,3.55,3.622,1024111,3.68,3.71,3.55,3.622,1024111,0.0,1.0
2021-05-20,3.79,3.84,3.64,3.7,1058921,3.79,3.84,3.64,3.7,1058921,0.0,1.0
2021-05-21,3.83,3.96,3.77,3.85,850280,3.83,3.96,3.77,3.85,850280,0.0,1.0
2021-05-24,3.76,3.92,3.66,3.92,714936,3.76,3.92,3.66,3.92,714936,0.0,1.0
2021-05-25,3.85,3.9,3.75,3.75,904310,3.85,3.9,3.75,3.75,904310,0.0,1.0
2021-05-26,4.04,4.07,3.84,3.84,1164500,4.04,4.07,3.84,3.84,1164500,0.0,1.0
2021-05-27,4.15,4.17,3.91,4.05,1228561,4.15,4.17,3.91,4.05,1228561,0.0,1.0
2021-05-28,4.19,4.29,4.1,4.2,1009779,4.19,4.29,4.1,4.2,1009779,0.0,1.0
2021-06-01,4.41,4.49,4.19,4.19,1579508,4.41,4.49,4.19,4.19,1579508,0.0,1.0
2021-06-02,4.35,4.47,4.26,4.4063,1743141,4.35,4.47,4.26,4.4063,1743141,0.0,1.0
2021-06-03,4.44,4.51,4.175,4.19,1111279,4.44,4.51,4.175,4.19,1111279,0.0,1.0
2021-06-04,4.39,4.5,4.32,4.41,758635,4.39,4.5,4.32,4.41,758635,0.0,1.0
2021-06-07,4.63,4.64,4.34,4.35,1170034,4.63,4.64,4.34,4.35,1170034,0.0,1.0
2021-06-08,5.0,5.01,4.55,4.71,2506558,5.0,5.01,4.55,4.71,2506558,0.0,1.0
2021-06-09,4.76,5.08,4.68,5.08,1915189,4.76,5.08,4.68,5.08,1915189,0.0,1.0
2021-06-10,4.68,4.89,4.56,4.8216,1368350,4.68,4.89,4.56,4.8216,1368350,0.0,1.0
2021-06-11,4.83,4.91,4.68,4.7,899705,4.83,4.91,4.68,4.7,899705,0.0,1.0
2021-06-14,4.89,5.035,4.815,4.87,1162452,4.89,5.035,4.815,4.87,1162452,0.0,1.0
2021-06-15,4.84,4.99,4.66,4.97,919936,4.84,4.99,4.66,4.97,919936,0.0,1.0
2021-06-16,4.95,5.018,4.71,4.77,1547200,4.95,5.018,4.71,4.77,1547200,0.0,1.0
2021-06-17,4.94,5.06,4.805,5.0,1014478,4.94,5.06,4.805,5.0,1014478,0.0,1.0
2021-06-18,4.94,5.06,4.855,4.86,3113237,4.94,5.06,4.855,4.86,3113237,0.0,1.0
2021-06-21,4.68,5.0,4.63,4.94,1245046,4.68,5.0,4.63,4.94,1245046,0.0,1.0
2021-06-22,4.81,4.875,4.6013,4.65,1003191,4.81,4.875,4.6013,4.65,1003191,0.0,1.0
2021-06-23,4.91,5.06,4.79,4.79,1644153,4.91,5.06,4.79,4.79,1644153,0.0,1.0
2021-06-24,4.81,5.0,4.8,4.97,948064,4.81,5.0,4.8,4.97,948064,0.0,1.0
2021-06-25,4.75,4.89,4.68,4.81,824093,4.75,4.89,4.68,4.81,824093,0.0,1.0
2021-06-28,4.9,5.0999,4.79,4.83,2784848,4.9,5.0999,4.79,4.83,2784848,0.0,1.0
2021-06-29,4.76,4.91,4.6915,4.84,1534620,4.76,4.91,4.6915,4.84,1534620,0.0,1.0
2021-06-30,4.71,4.7715,4.62,4.77,927918,4.71,4.7715,4.62,4.77,927918,0.0,1.0
2021-07-01,4.46,4.71,4.36,4.71,1851743,4.46,4.71,4.36,4.71,1851743,0.0,1.0
2021-07-02,4.28,4.4472,4.24,4.41,952824,4.28,4.4472,4.24,4.41,952824,0.0,1.0
2021-07-06,4.26,4.34,4.19,4.22,784699,4.26,4.34,4.19,4.22,784699,0.0,1.0
2021-07-07,4.07,4.28,3.94,4.25,879863,4.07,4.28,3.94,4.25,879863,0.0,1.0
2021-07-08,4.16,4.185,3.905,3.92,697410,4.16,4.185,3.905,3.92,697410,0.0,1.0
2021-07-09,4.31,4.39,4.16,4.16,727331,4.31,4.39,4.16,4.16,727331,0.0,1.0
2021-07-12,4.19,4.39,4.17,4.3632,516946,4.19,4.39,4.17,4.3632,516946,0.0,1.0
2021-07-13,4.0,4.24,3.9873,4.14,717168,4.0,4.24,3.9873,4.14,717168,0.0,1.0
2021-07-14,4.05,4.12,3.96,4.01,545063,4.05,4.12,3.96,4.01,545063,0.0,1.0
2021-07-15,3.94,4.08,3.87,4.0,543500,3.94,4.08,3.87,4.0,543500,0.0,1.0
2021-07-16,3.86,4.0,3.83,3.95,619563,3.86,4.0,3.83,3.95,619563,0.0,1.0
2021-07-19,3.94,3.96,3.65,3.78,923795,3.94,3.96,3.65,3.78,923795,0.0,1.0
2021-07-20,3.99,4.01,3.805,3.93,385214,3.99,4.01,3.805,3.93,385214,0.0,1.0
2021-07-21,4.14,4.17,3.99,4.02,574374,4.14,4.17,3.99,4.02,574374,0.0,1.0
2021-07-22,4.07,4.16,3.98,4.16,352029,4.07,4.16,3.98,4.16,352029,0.0,1.0
2021-07-23,3.88,4.06,3.85,4.06,540282,3.88,4.06,3.85,4.06,540282,0.0,1.0
2021-07-26,3.68,3.84,3.61,3.78,1162140,3.68,3.84,3.61,3.78,1162140,0.0,1.0
2021-07-27,3.45,3.69,3.4,3.69,1623787,3.45,3.69,3.4,3.69,1623787,0.0,1.0
2021-07-28,3.54,3.58,3.45,3.54,1033250,3.54,3.58,3.45,3.54,1033250,0.0,1.0
2021-07-29,3.55,3.74,3.515,3.55,1214048,3.55,3.74,3.515,3.55,1214048,0.0,1.0
2021-07-30,3.53,3.62,3.44,3.55,1863484,3.53,3.62,3.44,3.55,1863484,0.0,1.0
2021-08-02,3.59,3.72,3.55,3.58,756372,3.59,3.72,3.55,3.58,756372,0.0,1.0
2021-08-03,3.59,3.6052,3.48,3.56,567007,3.59,3.6052,3.48,3.56,567007,0.0,1.0
2021-08-04,3.35,3.55,3.31,3.53,1294742,3.35,3.55,3.31,3.53,1294742,0.0,1.0
2021-08-05,3.42,3.48,3.35,3.3925,659291,3.42,3.48,3.35,3.3925,659291,0.0,1.0
2021-08-06,3.53,3.55,3.4,3.46,632086,3.53,3.55,3.4,3.46,632086,0.0,1.0
2021-08-09,3.62,3.685,3.49,3.52,749006,3.62,3.685,3.49,3.52,749006,0.0,1.0
2021-08-10,3.69,3.76,3.58,3.68,693853,3.69,3.76,3.58,3.68,693853,0.0,1.0
2021-08-11,3.49,3.74,3.49,3.74,1264930,3.49,3.74,3.49,3.74,1264930,0.0,1.0
2021-08-12,3.44,3.5,3.41,3.5,443344,3.44,3.5,3.41,3.5,443344,0.0,1.0
2021-08-13,3.2,3.41,3.2,3.41,955891,3.2,3.41,3.2,3.41,955891,0.0,1.0
2021-08-16,3.13,3.27,3.09,3.229,913484,3.13,3.27,3.09,3.229,913484,0.0,1.0
2021-08-17,3.1,3.25,3.06,3.08,803736,3.1,3.25,3.06,3.08,803736,0.0,1.0
2021-08-18,3.11,3.22,3.08,3.15,532010,3.11,3.22,3.08,3.15,532010,0.0,1.0
2021-08-19,2.93,3.08,2.93,3.05,919302,2.93,3.08,2.93,3.05,919302,0.0,1.0
2021-08-20,3.0,3.06,2.9251,2.9574,629621,3.0,3.06,2.9251,2.9574,629621,0.0,1.0
2021-08-23,3.03,3.15,3.0,3.09,698134,3.03,3.15,3.0,3.09,698134,0.0,1.0
2021-08-24,3.25,3.37,3.1,3.12,1129412,3.25,3.37,3.1,3.12,1129412,0.0,1.0
2021-08-25,3.28,3.4,3.19,3.21,659842,3.28,3.4,3.19,3.21,659842,0.0,1.0
2021-08-26,3.19,3.33,3.13,3.3,470310,3.19,3.33,3.13,3.3,470310,0.0,1.0
2021-08-27,3.27,3.3,3.21,3.21,351389,3.27,3.3,3.21,3.21,351389,0.0,1.0
2021-08-30,3.2,3.31,3.16,3.3,515098,3.2,3.31,3.16,3.3,515098,0.0,1.0
2021-08-31,3.19,3.2714,3.14,3.16,535969,3.19,3.2714,3.14,3.16,535969,0.0,1.0
2021-09-01,3.12,3.295,3.09,3.18,1627796,3.12,3.295,3.09,3.18,1627796,0.0,1.0
2021-09-02,3.05,3.135,2.98,3.1,1517978,3.05,3.135,2.98,3.1,1517978,0.0,1.0
2021-09-03,3.11,3.165,3.06,3.1,758344,3.11,3.165,3.06,3.1,758344,0.0,1.0
2021-09-07,2.93,3.17,2.92,3.12,1805459,2.93,3.17,2.92,3.12,1805459,0.0,1.0
2021-09-08,2.85,2.945,2.8173,2.93,1459809,2.85,2.945,2.8173,2.93,1459809,0.0,1.0
2021-09-09,2.89,3.0999,2.81,2.82,3225555,2.89,3.0999,2.81,2.82,3225555,0.0,1.0
2021-09-10,2.79,2.99,2.78,2.96,1427611,2.79,2.99,2.78,2.96,1427611,0.0,1.0
2021-09-13,2.89,2.92,2.72,2.79,1323969,2.89,2.92,2.72,2.79,1323969,0.0,1.0
2021-09-14,2.67,2.91,2.66,2.91,1544642,2.67,2.91,2.66,2.91,1544642,0.0,1.0
2021-09-15,2.67,2.73,2.63,2.67,871127,2.67,2.73,2.63,2.67,871127,0.0,1.0
2021-09-16,2.7,2.72,2.6,2.65,688815,2.7,2.72,2.6,2.65,688815,0.0,1.0
2021-09-17,2.77,2.77,2.6,2.71,1833590,2.77,2.77,2.6,2.71,1833590,0.0,1.0
2021-09-20,2.5,2.66,2.48,2.63,1367143,2.5,2.66,2.48,2.63,1367143,0.0,1.0
2021-09-21,2.56,2.59,2.48,2.5,979517,2.56,2.59,2.48,2.5,979517,0.0,1.0
2021-09-22,2.56,2.63,2.55,2.6,783277,2.56,2.63,2.55,2.6,783277,0.0,1.0
2021-09-23,2.61,2.63,2.535,2.63,815675,2.61,2.63,2.535,2.63,815675,0.0,1.0
2021-09-24,2.55,2.61,2.52,2.6,1173555,2.55,2.61,2.52,2.6,1173555,0.0,1.0
2021-09-27,2.58,2.63,2.5,2.55,1068600,2.58,2.63,2.5,2.55,1068600,0.0,1.0
2021-09-28,2.41,2.55,2.38,2.52,1533919,2.41,2.55,2.38,2.52,1533919,0.0,1.0
2021-09-29,2.33,2.42,2.31,2.41,1084864,2.33,2.42,2.31,2.41,1084864,0.0,1.0
2021-09-30,2.33,2.395,2.31,2.34,854423,2.33,2.395,2.31,2.34,854423,0.0,1.0
2021-10-01,2.29,2.36,2.21,2.24,1456838,2.29,2.36,2.21,2.24,1456838,0.0,1.0
2021-10-04,2.22,2.3,2.2,2.29,1247364,2.22,2.3,2.2,2.29,1247364,0.0,1.0
2021-10-05,2.19,2.27,2.17,2.22,771302,2.19,2.27,2.17,2.22,771302,0.0,1.0
2021-10-06,2.13,2.1799,2.12,2.13,737348,2.13,2.1799,2.12,2.13,737348,0.0,1.0
2021-10-07,2.19,2.27,2.13,2.14,886163,2.19,2.27,2.13,2.14,886163,0.0,1.0
2021-10-08,2.22,2.29,2.17,2.2253,878044,2.22,2.29,2.17,2.2253,878044,0.0,1.0
2021-10-11,2.22,2.35,2.2,2.2,1077590,2.22,2.35,2.2,2.2,1077590,0.0,1.0
2021-10-12,2.37,2.37,2.23,2.23,999334,2.37,2.37,2.23,2.23,999334,0.0,1.0
2021-10-13,2.3,2.3961,2.25,2.38,853686,2.3,2.3961,2.25,2.38,853686,0.0,1.0
2021-10-14,2.28,2.345,2.2094,2.33,967919,2.28,2.345,2.2094,2.33,967919,0.0,1.0
2021-10-15,2.21,2.29,2.2,2.29,823340,2.21,2.29,2.2,2.29,823340,0.0,1.0
2021-10-18,2.17,2.21,2.12,2.2,1259070,2.17,2.21,2.12,2.2,1259070,0.0,1.0
2021-10-19,2.24,2.27,2.175,2.2,1297737,2.24,2.27,2.175,2.2,1297737,0.0,1.0
2021-10-20,2.23,2.255,2.19,2.25,1005289,2.23,2.255,2.19,2.25,1005289,0.0,1.0
2021-10-21,2.22,2.28,2.19,2.22,863366,2.22,2.28,2.19,2.22,863366,0.0,1.0
2021-10-22,2.08,2.21,2.08,2.21,1256664,2.08,2.21,2.08,2.21,1256664,0.0,1.0
2021-10-25,2.12,2.18,2.05,2.1,1928378,2.12,2.18,2.05,2.1,1928378,0.0,1.0
2021-10-26,2.13,2.16,2.0619,2.15,1351639,2.13,2.16,2.0619,2.15,1351639,0.0,1.0
2021-10-27,2.07,2.16,2.04,2.11,1157105,2.07,2.16,2.04,2.11,1157105,0.0,1.0
2021-10-28,2.22,2.28,2.06,2.11,4237155,2.22,2.28,2.06,2.11,4237155,0.0,1.0
2021-10-29,2.11,2.23,2.075,2.18,2130201,2.11,2.23,2.075,2.18,2130201,0.0,1.0
2021-11-01,2.23,2.25,2.125,2.14,1281543,2.23,2.25,2.125,2.14,1281543,0.0,1.0
2021-11-02,2.27,2.37,2.18,2.25,2025423,2.27,2.37,2.18,2.25,2025423,0.0,1.0
2021-11-03,2.22,2.27,2.2013,2.27,895580,2.22,2.27,2.2013,2.27,895580,0.0,1.0
2021-11-04,2.19,2.2784,2.1808,2.25,1157247,2.19,2.2784,2.1808,2.25,1157247,0.0,1.0
2021-11-05,2.15,2.2177,2.12,2.21,956783,2.15,2.2177,2.12,2.21,956783,0.0,1.0
2021-11-08,3.2,3.57,2.21,2.23,50422699,3.2,3.57,2.21,2.23,50422699,0.0,1.0
2021-11-09,2.48,2.97,2.37,2.92,15092102,2.48,2.97,2.37,2.92,15092102,0.0,1.0
2021-11-10,2.34,2.54,2.31,2.48,3526931,2.34,2.54,2.31,2.48,3526931,0.0,1.0
2021-11-11,2.38,2.53,2.33,2.43,5597520,2.38,2.53,2.33,2.43,5597520,0.0,1.0
2021-11-12,2.32,2.36,2.2304,2.34,2635717,2.32,2.36,2.2304,2.34,2635717,0.0,1.0
2021-11-15,2.16,2.33,2.1,2.33,4591633,2.16,2.33,2.1,2.33,4591633,0.0,1.0
2021-11-16,2.16,2.21,2.1,2.18,2115455,2.16,2.21,2.1,2.18,2115455,0.0,1.0
2021-11-17,2.11,2.2305,2.09,2.17,1768142,2.11,2.2305,2.09,2.17,1768142,0.0,1.0
2021-11-18,2.04,2.12,2.0,2.1,2282521,2.04,2.12,2.0,2.1,2282521,0.0,1.0
2021-11-19,2.13,2.24,2.05,2.06,2605614,2.13,2.24,2.05,2.06,2605614,0.0,1.0
2021-11-22,2.0,2.16,1.95,2.15,2348870,2.0,2.16,1.95,2.15,2348870,0.0,1.0
2021-11-23,1.87,1.9999,1.74,1.99,2410561,1.87,1.9999,1.74,1.99,2410561,0.0,1.0
2021-11-24,2.06,2.11,1.8414,1.89,2105487,2.06,2.11,1.8414,1.89,2105487,0.0,1.0
2021-11-26,1.96,2.0,1.89,1.9482,1231561,1.96,2.0,1.89,1.9482,1231561,0.0,1.0
2021-11-29,2.01,2.04,1.93,2.04,1426158,2.01,2.04,1.93,2.04,1426158,0.0,1.0
2021-11-30,2.02,2.03,1.91,1.98,1205160,2.02,2.03,1.91,1.98,1205160,0.0,1.0
2021-12-01,1.83,2.07,1.82,2.06,1937538,1.83,2.07,1.82,2.06,1937538,0.0,1.0
2021-12-02,1.88,1.92,1.81,1.84,1333815,1.88,1.92,1.81,1.84,1333815,0.0,1.0
2021-12-03,1.74,1.84,1.69,1.84,1925659,1.74,1.84,1.69,1.84,1925659,0.0,1.0
2021-12-06,1.71,1.79,1.6717,1.74,1473145,1.71,1.79,1.6717,1.74,1473145,0.0,1.0
2021-12-07,1.99,2.13,1.77,1.8,5405931,1.99,2.13,1.77,1.8,5405931,0.0,1.0
2021-12-08,2.11,2.16,1.9,1.95,2210460,2.11,2.16,1.9,1.95,2210460,0.0,1.0
2021-12-09,2.02,2.28,2.015,2.12,2168732,2.02,2.28,2.015,2.12,2168732,0.0,1.0
2021-12-10,2.06,2.09,2.02,2.05,1117502,2.06,2.09,2.02,2.05,1117502,0.0,1.0
2021-12-13,2.03,2.0992,1.99,2.08,1165895,2.03,2.0992,1.99,2.08,1165895,0.0,1.0
2021-12-14,1.92,2.025,1.92,2.0,1061427,1.92,2.025,1.92,2.0,1061427,0.0,1.0
2021-12-15,1.9,1.95,1.78,1.95,1932448,1.9,1.95,1.78,1.95,1932448,0.0,1.0
2021-12-16,1.83,1.96,1.77,1.96,1307519,1.83,1.96,1.77,1.96,1307519,0.0,1.0
2021-12-17,1.78,1.85,1.74,1.79,3377027,1.78,1.85,1.74,1.79,3377027,0.0,1.0
2021-12-20,1.73,1.76,1.68,1.72,1371782,1.73,1.76,1.68,1.72,1371782,0.0,1.0
2021-12-21,1.78,1.85,1.735,1.84,2274490,1.78,1.85,1.735,1.84,2274490,0.0,1.0
2021-12-22,1.71,1.78,1.7,1.75,1129361,1.71,1.78,1.7,1.75,1129361,0.0,1.0
2021-12-23,1.69,1.75,1.66,1.71,1228187,1.69,1.75,1.66,1.71,1228187,0.0,1.0
2021-12-27,1.67,1.6911,1.6386,1.69,1566582,1.67,1.6911,1.6386,1.69,1566582,0.0,1.0
2021-12-28,1.6,1.73,1.595,1.67,2012784,1.6,1.73,1.595,1.67,2012784,0.0,1.0
2021-12-29,1.46,1.59,1.45,1.59,2534489,1.46,1.59,1.45,1.59,2534489,0.0,1.0
2021-12-30,1.61,1.66,1.44,1.46,2486982,1.61,1.66,1.44,1.46,2486982,0.0,1.0
2021-12-31,1.56,1.63,1.535,1.61,1143998,1.56,1.63,1.535,1.61,1143998,0.0,1.0
2022-01-03,1.59,1.69,1.55,1.55,1544861,1.59,1.69,1.55,1.55,1544861,0.0,1.0
2022-01-04,1.56,1.625,1.53,1.62,830086,1.56,1.625,1.53,1.62,830086,0.0,1.0
2022-01-05,1.46,1.61,1.46,1.56,744499,1.46,1.61,1.46,1.56,744499,0.0,1.0
2022-01-06,1.38,1.48,1.36,1.46,1536693,1.38,1.48,1.36,1.46,1536693,0.0,1.0
2022-01-07,1.39,1.44,1.35,1.39,1299263,1.39,1.44,1.35,1.39,1299263,0.0,1.0
2022-01-10,1.31,1.36,1.28,1.36,1224495,1.31,1.36,1.28,1.36,1224495,0.0,1.0
2022-01-11,1.39,1.43,1.27,1.27,1176156,1.39,1.43,1.27,1.27,1176156,0.0,1.0
2022-01-12,1.36,1.52,1.35,1.5,1367640,1.36,1.52,1.35,1.5,1367640,0.0,1.0
2022-01-13,1.28,1.3889,1.27,1.35,706253,1.28,1.3889,1.27,1.35,706253,0.0,1.0
2022-01-14,1.29,1.305,1.26,1.28,563549,1.29,1.305,1.26,1.28,563549,0.0,1.0
2022-01-18,1.21,1.28,1.19,1.28,671469,1.21,1.28,1.19,1.28,671469,0.0,1.0
2022-01-19,1.17,1.26,1.16,1.25,801458,1.17,1.26,1.16,1.25,801458,0.0,1.0
2022-01-20,1.17,1.3,1.15,1.17,1115782,1.17,1.3,1.15,1.17,1115782,0.0,1.0
2022-01-21,1.07,1.1689,1.06,1.16,1374528,1.07,1.1689,1.06,1.16,1374528,0.0,1.0
2022-01-24,1.15,1.18,0.9926,1.03,1784512,1.15,1.18,0.9926,1.03,1784512,0.0,1.0
2022-01-25,1.17,1.21,1.11,1.16,711425,1.17,1.21,1.11,1.16,711425,0.0,1.0
2022-01-26,1.15,1.26,1.12,1.25,1042046,1.15,1.26,1.12,1.25,1042046,0.0,1.0
2022-01-27,1.09,1.19,1.08,1.15,704034,1.09,1.19,1.08,1.15,704034,0.0,1.0
2022-01-28,1.13,1.14,1.04,1.07,629530,1.13,1.14,1.04,1.07,629530,0.0,1.0
2022-01-31,1.2,1.24,1.12,1.13,737735,1.2,1.24,1.12,1.13,737735,0.0,1.0
2022-02-01,1.23,1.3,1.2,1.23,1024467,1.23,1.3,1.2,1.23,1024467,0.0,1.0
2022-02-02,1.15,1.25,1.14,1.24,626579,1.15,1.25,1.14,1.24,626579,0.0,1.0
2022-02-03,1.11,1.16,1.11,1.12,619628,1.11,1.16,1.11,1.12,619628,0.0,1.0
2022-02-04,1.16,1.16,1.105,1.11,345742,1.16,1.16,1.105,1.11,345742,0.0,1.0
2022-02-07,1.15,1.22,1.15,1.182,490266,1.15,1.22,1.15,1.182,490266,0.0,1.0
2022-02-08,1.21,1.24,1.15,1.15,693885,1.21,1.24,1.15,1.15,693885,0.0,1.0
2022-02-09,1.34,1.38,1.2577,1.29,1293831,1.34,1.38,1.2577,1.29,1293831,0.0,1.0
2022-02-10,1.3,1.38,1.27,1.3,1086821,1.3,1.38,1.27,1.3,1086821,0.0,1.0
2022-02-11,1.24,1.32,1.2101,1.3,691967,1.24,1.32,1.2101,1.3,691967,0.0,1.0
2022-02-14,1.2,1.2699,1.2,1.23,751941,1.2,1.2699,1.2,1.23,751941,0.0,1.0
2022-02-15,1.32,1.34,1.21,1.21,522453,1.32,1.34,1.21,1.21,522453,0.0,1.0
2022-02-16,1.36,1.38,1.28,1.3,588961,1.36,1.38,1.28,1.3,588961,0.0,1.0
2022-02-17,1.27,1.3486,1.26,1.31,465423,1.27,1.3486,1.26,1.31,465423,0.0,1.0
2022-02-18,1.25,1.29,1.2131,1.29,521821,1.25,1.29,1.2131,1.29,521821,0.0,1.0
2022-02-22,1.15,1.25,1.15,1.21,716954,1.15,1.25,1.15,1.21,716954,0.0,1.0
2022-02-23,1.15,1.19,1.14,1.15,531022,1.15,1.19,1.14,1.15,531022,0.0,1.0
2022-02-24,1.22,1.23,1.02,1.04,726971,1.22,1.23,1.02,1.04,726971,0.0,1.0
2022-02-25,1.26,1.28,1.185,1.185,372351,1.26,1.28,1.185,1.185,372351,0.0,1.0
2022-02-28,1.29,1.33,1.25,1.25,659752,1.29,1.33,1.25,1.25,659752,0.0,1.0
2022-03-01,1.27,1.3,1.215,1.3,390245,1.27,1.3,1.215,1.3,390245,0.0,1.0
2022-03-02,1.3,1.3105,1.23,1.27,396173,1.3,1.3105,1.23,1.27,396173,0.0,1.0
2022-03-03,1.23,1.3,1.22,1.3,258937,1.23,1.3,1.22,1.3,258937,0.0,1.0
2022-03-04,1.15,1.24,1.15,1.21,354538,1.15,1.24,1.15,1.21,354538,0.0,1.0
2022-03-07,1.24,1.3065,1.12,1.15,1504602,1.24,1.3065,1.12,1.15,1504602,0.0,1.0
2022-03-08,1.35,1.6498,1.28,1.32,5317950,1.35,1.6498,1.28,1.32,5317950,0.0,1.0
2022-03-09,1.39,1.45,1.3,1.39,2040617,1.39,1.45,1.3,1.39,2040617,0.0,1.0
2022-03-10,1.36,1.42,1.31,1.37,795735,1.36,1.42,1.31,1.37,795735,0.0,1.0
2022-03-11,1.19,1.38,1.18,1.36,777596,1.19,1.38,1.18,1.36,777596,0.0,1.0
2022-03-14,1.06,1.18,1.06,1.18,951361,1.06,1.18,1.06,1.18,951361,0.0,1.0
2022-03-15,1.07,1.08,1.02,1.07,523950,1.07,1.08,1.02,1.07,523950,0.0,1.0
2022-03-16,1.24,1.25,1.125,1.17,1274118,1.24,1.25,1.125,1.17,1274118,0.0,1.0
2022-03-17,1.22,1.3,1.17,1.23,1786247,1.22,1.3,1.17,1.23,1786247,0.0,1.0
2022-03-18,1.17,1.31,1.17,1.23,2806531,1.17,1.31,1.17,1.23,2806531,0.0,1.0
2022-03-21,1.19,1.2995,1.18,1.27,869819,1.19,1.2995,1.18,1.27,869819,0.0,1.0
2022-03-22,1.25,1.28,1.21,1.21,758463,1.25,1.28,1.21,1.21,758463,0.0,1.0
2022-03-23,1.23,1.28,1.21,1.25,755393,1.23,1.28,1.21,1.25,755393,0.0,1.0
2022-03-24,1.21,1.245,1.18,1.24,635588,1.21,1.245,1.18,1.24,635588,0.0,1.0
2022-03-25,1.17,1.235,1.165,1.2,671230,1.17,1.235,1.165,1.2,671230,0.0,1.0
2022-03-28,1.18,1.21,1.1304,1.2,918975,1.18,1.21,1.1304,1.2,918975,0.0,1.0
2022-03-29,1.24,1.25,1.205,1.22,641900,1.24,1.25,1.205,1.22,641900,0.0,1.0
2022-03-30,1.28,1.34,1.24,1.24,1380058,1.28,1.34,1.24,1.24,1380058,0.0,1.0
2022-03-31,1.28,1.41,1.26,1.27,1900618,1.28,1.41,1.26,1.27,1900618,0.0,1.0
2022-04-01,1.24,1.3389,1.22,1.32,762800,1.24,1.3389,1.22,1.32,762800,0.0,1.0
2022-04-04,1.42,1.44,1.2501,1.3,1863667,1.42,1.44,1.2501,1.3,1863667,0.0,1.0
2022-04-05,1.28,1.45,1.28,1.45,1056379,1.28,1.45,1.28,1.45,1056379,0.0,1.0
2022-04-06,1.2,1.3,1.1897,1.29,973845,1.2,1.3,1.1897,1.29,973845,0.0,1.0
2022-04-07,1.17,1.23,1.13,1.19,681666,1.17,1.23,1.13,1.19,681666,0.0,1.0
2022-04-08,1.19,1.205,1.14,1.16,522153,1.19,1.205,1.14,1.16,522153,0.0,1.0
2022-04-11,1.15,1.22,1.15,1.18,373959,1.15,1.22,1.15,1.18,373959,0.0,1.0
2022-04-12,1.21,1.26,1.2,1.24,739634,1.21,1.26,1.2,1.24,739634,0.0,1.0
2022-04-13,1.21,1.28,1.21,1.24,586191,1.21,1.28,1.21,1.24,586191,0.0,1.0
2022-04-14,1.22,1.35,1.22,1.33,1937891,1.22,1.35,1.22,1.33,1937891,0.0,1.0
2022-04-18,1.22,1.23,1.18,1.22,519306,1.22,1.23,1.18,1.22,519306,0.0,1.0
2022-04-19,1.25,1.2793,1.19,1.2,346444,1.25,1.2793,1.19,1.2,346444,0.0,1.0
2022-04-20,1.24,1.295,1.24,1.25,369386,1.24,1.295,1.24,1.25,369386,0.0,1.0
2022-04-21,1.21,1.41,1.2,1.27,2378713,1.21,1.41,1.2,1.27,2378713,0.0,1.0
2022-04-22,1.17,1.225,1.17,1.19,592622,1.17,1.225,1.17,1.19,592622,0.0,1.0
2022-04-25,1.2,1.21,1.145,1.16,463178,1.2,1.21,1.145,1.16,463178,0.0,1.0
2022-04-26,1.14,1.19,1.13,1.19,397620,1.14,1.19,1.13,1.19,397620,0.0,1.0
2022-04-27,1.11,1.17,1.1,1.16,462586,1.11,1.17,1.1,1.16,462586,0.0,1.0
2022-04-28,1.14,1.14,1.05,1.14,530622,1.14,1.14,1.05,1.14,530622,0.0,1.0
2022-04-29,1.11,1.19,1.09,1.13,489896,1.11,1.19,1.09,1.13,489896,0.0,1.0
2022-05-02,1.14,1.15,1.0901,1.11,310249,1.14,1.15,1.0901,1.11,310249,0.0,1.0
2022-05-03,1.15,1.17,1.13,1.15,267278,1.15,1.17,1.13,1.15,267278,0.0,1.0
2022-05-04,1.18,1.2,1.125,1.17,387551,1.18,1.2,1.125,1.17,387551,0.0,1.0
2022-05-05,1.11,1.155,1.1,1.15,328639,1.11,1.155,1.1,1.15,328639,0.0,1.0
2022-05-06,1.08,1.11,1.06,1.11,834805,1.08,1.11,1.06,1.11,834805,0.0,1.0
2022-05-09,1.0,1.07,1.0,1.07,863685,1.0,1.07,1.0,1.07,863685,0.0,1.0
2022-05-10,1.06,1.1,1.01,1.06,925905,1.06,1.1,1.01,1.06,925905,0.0,1.0
2022-05-11,1.01,1.1,1.0,1.09,990745,1.01,1.1,1.0,1.09,990745,0.0,1.0
2022-05-12,0.9599,1.01,0.9208,1.0,1327818,0.9599,1.01,0.9208,1.0,1327818,0.0,1.0
2022-05-13,1.11,1.16,0.949406,1.12,2712437,1.11,1.16,0.949406,1.12,2712437,0.0,1.0
2022-05-16,0.957,1.1,0.957,1.1,1377030,0.957,1.1,0.957,1.1,1377030,0.0,1.0
2022-05-17,1.05,1.07,0.99,0.99,772162,1.05,1.07,0.99,0.99,772162,0.0,1.0
2022-05-18,1.07,1.09,1.02,1.05,640654,1.07,1.09,1.02,1.05,640654,0.0,1.0
2022-05-19,1.16,1.2,1.08,1.17,10938347,1.16,1.2,1.08,1.17,10938347,0.0,1.0
2022-05-20,1.05,1.18,1.03,1.18,1480402,1.05,1.18,1.03,1.18,1480402,0.0,1.0
2022-05-23,1.05,1.07,1.01,1.02,931143,1.05,1.07,1.01,1.02,931143,0.0,1.0
2022-05-24,0.987,1.02,0.960601,1.01,634268,0.987,1.02,0.960601,1.01,634268,0.0,1.0
2022-05-25,1.09,1.09,0.99,0.99,408244,1.09,1.09,0.99,0.99,408244,0.0,1.0
2022-05-26,1.08,1.12,1.06,1.1,632163,1.08,1.12,1.06,1.1,632163,0.0,1.0
2022-05-27,1.13,1.14,1.075,1.08,652616,1.13,1.14,1.075,1.08,652616,0.0,1.0
2022-05-31,1.14,1.17,1.08,1.13,789759,1.14,1.17,1.08,1.13,789759,0.0,1.0
2022-06-01,1.16,1.17,1.095,1.14,465534,1.16,1.17,1.095,1.14,465534,0.0,1.0
2022-06-02,1.25,1.28,1.17,1.18,1085767,1.25,1.28,1.17,1.18,1085767,0.0,1.0
2022-06-03,1.3,1.3,1.201,1.24,699567,1.3,1.3,1.201,1.24,699567,0.0,1.0
2022-06-06,1.29,1.34,1.2705,1.34,686718,1.29,1.34,1.2705,1.34,686718,0.0,1.0
2022-06-07,1.28,1.31,1.24,1.27,401727,1.28,1.31,1.24,1.27,401727,0.0,1.0
2022-06-08,1.38,1.4,1.29,1.29,786531,1.38,1.4,1.29,1.29,786531,0.0,1.0
2022-06-09,1.31,1.38,1.29,1.38,424902,1.31,1.38,1.29,1.38,424902,0.0,1.0
2022-06-10,1.24,1.28,1.19,1.24,451612,1.24,1.28,1.19,1.24,451612,0.0,1.0
2022-06-13,1.19,1.2,1.1107,1.16,648575,1.19,1.2,1.1107,1.16,648575,0.0,1.0
2022-06-14,1.14,1.2,1.13,1.18,266630,1.14,1.2,1.13,1.18,266630,0.0,1.0
2022-06-15,1.13,1.17,1.1,1.13,533106,1.13,1.17,1.1,1.13,533106,0.0,1.0
2022-06-16,1.05,1.1,1.03,1.09,669682,1.05,1.1,1.03,1.09,669682,0.0,1.0
2022-06-17,1.1,1.125,1.065,1.07,1684872,1.1,1.125,1.065,1.07,1684872,0.0,1.0
2022-06-21,1.15,1.17,1.11,1.15,529699,1.15,1.17,1.11,1.15,529699,0.0,1.0
2022-06-22,1.16,1.16,1.121,1.13,154786,1.16,1.16,1.121,1.13,154786,0.0,1.0
2022-06-23,1.21,1.225,1.14,1.17,285240,1.21,1.225,1.14,1.17,285240,0.0,1.0
2022-06-24,1.22,1.24,1.1997,1.22,254542,1.22,1.24,1.1997,1.22,254542,0.0,1.0
2022-06-27,1.25,1.25,1.2,1.2,188334,1.25,1.25,1.2,1.2,188334,0.0,1.0
2022-06-28,1.13,1.29,1.12,1.28,657818,1.13,1.29,1.12,1.28,657818,0.0,1.0
2022-06-29,1.11,1.13,1.08,1.13,258184,1.11,1.13,1.08,1.13,258184,0.0,1.0
2022-06-30,1.07,1.1031,1.05,1.07,261715,1.07,1.1031,1.05,1.07,261715,0.0,1.0
2022-07-01,1.05,1.095,1.03,1.05,325746,1.05,1.095,1.03,1.05,325746,0.0,1.0
2022-07-05,1.12,1.12,1.02,1.05,403670,1.12,1.12,1.02,1.05,403670,0.0,1.0
2022-07-06,1.11,1.12,1.08,1.11,122656,1.11,1.12,1.08,1.11,122656,0.0,1.0
2022-07-07,1.14,1.16,1.1,1.1,230260,1.14,1.16,1.1,1.1,230260,0.0,1.0
2022-07-08,1.19,1.2127,1.14,1.16,245847,1.19,1.2127,1.14,1.16,245847,0.0,1.0
2022-07-11,1.23,1.23,1.13,1.15,424936,1.23,1.23,1.13,1.15,424936,0.0,1.0
2022-07-12,1.18,1.25,1.17,1.23,399579,1.18,1.25,1.17,1.23,399579,0.0,1.0
2022-07-13,1.18,1.19,1.14,1.18,272964,1.18,1.19,1.14,1.18,272964,0.0,1.0
2022-07-14,1.15,1.17,1.12,1.16,237602,1.15,1.17,1.12,1.16,237602,0.0,1.0
2022-07-15,1.14,1.18,1.105,1.13,195782,1.14,1.18,1.105,1.13,195782,0.0,1.0
2022-07-18,1.15,1.19,1.15,1.15,187130,1.15,1.19,1.15,1.15,187130,0.0,1.0
2022-07-19,1.22,1.23,1.15,1.17,253884,1.22,1.23,1.15,1.17,253884,0.0,1.0
2022-07-20,1.27,1.28,1.22,1.23,399347,1.27,1.28,1.22,1.23,399347,0.0,1.0
2022-07-21,1.26,1.279,1.24,1.25,296628,1.26,1.279,1.24,1.25,296628,0.0,1.0
2022-07-22,1.16,1.27,1.15,1.27,267800,1.16,1.27,1.15,1.27,267800,0.0,1.0
2022-07-25,1.18,1.19,1.13,1.17,171364,1.18,1.19,1.13,1.17,171364,0.0,1.0
2022-07-26,1.15,1.18,1.13,1.178,318223,1.15,1.18,1.13,1.178,318223,0.0,1.0
2022-07-27,1.19,1.2,1.155,1.17,175797,1.19,1.2,1.155,1.17,175797,0.0,1.0
2022-07-28,1.27,1.28,1.21,1.21,349303,1.27,1.28,1.21,1.21,349303,0.0,1.0
2022-07-29,1.22,1.27,1.21,1.24,254151,1.22,1.27,1.21,1.24,254151,0.0,1.0
2022-08-01,1.19,1.23,1.18,1.23,267129,1.19,1.23,1.18,1.23,267129,0.0,1.0
2022-08-02,1.2,1.22,1.15,1.19,217468,1.2,1.22,1.15,1.19,217468,0.0,1.0
2022-08-03,1.21,1.236,1.195,1.21,285976,1.21,1.236,1.195,1.21,285976,0.0,1.0
2022-08-04,1.25,1.27,1.21,1.22,260067,1.25,1.27,1.21,1.22,260067,0.0,1.0
2022-08-05,1.25,1.275,1.225,1.24,230450,1.25,1.275,1.225,1.24,230450,0.0,1.0
2022-08-08,1.3,1.33,1.25,1.27,449490,1.3,1.33,1.25,1.27,449490,0.0,1.0
2022-08-09,1.24,1.31,1.2,1.28,370786,1.24,1.31,1.2,1.28,370786,0.0,1.0
2022-08-10,1.36,1.37,1.2301,1.24,534790,1.36,1.37,1.2301,1.24,534790,0.0,1.0
2022-08-11,1.39,1.45,1.365,1.39,486923,1.39,1.45,1.365,1.39,486923,0.0,1.0
2022-08-12,1.57,1.59,1.42,1.45,1158290,1.57,1.59,1.42,1.45,1158290,0.0,1.0
2022-08-15,1.54,1.7,1.4,1.66,2104022,1.54,1.7,1.4,1.66,2104022,0.0,1.0
2022-08-16,1.5,1.55,1.44,1.49,814445,1.5,1.55,1.44,1.49,814445,0.0,1.0
2022-08-17,1.44,1.48,1.4,1.48,518919,1.44,1.48,1.4,1.48,518919,0.0,1.0
2022-08-18,1.44,1.45,1.38,1.43,368967,1.44,1.45,1.38,1.43,368967,0.0,1.0
2022-08-19,1.32,1.44,1.31,1.44,625956,1.32,1.44,1.31,1.44,625956,0.0,1.0
2022-08-22,1.32,1.4,1.27,1.31,481704,1.32,1.4,1.27,1.31,481704,0.0,1.0
2022-08-23,1.4,1.4,1.32,1.32,377279,1.4,1.4,1.32,1.32,377279,0.0,1.0
2022-08-24,1.47,1.48,1.38,1.38,296628,1.47,1.48,1.38,1.38,296628,0.0,1.0
2022-08-25,1.47,1.55,1.45,1.48,378075,1.47,1.55,1.45,1.48,378075,0.0,1.0
2022-08-26,1.42,1.4739,1.4,1.47,277954,1.42,1.4739,1.4,1.47,277954,0.0,1.0
2022-08-29,1.43,1.4486,1.39,1.4,145094,1.43,1.4486,1.39,1.4,145094,0.0,1.0
2022-08-30,1.4,1.4306,1.3701,1.43,218414,1.4,1.4306,1.3701,1.43,218414,0.0,1.0
2022-08-31,1.39,1.4199,1.36,1.39,151810,1.39,1.4199,1.36,1.39,151810,0.0,1.0
2022-09-01,1.305,1.37,1.28,1.37,297764,1.305,1.37,1.28,1.37,297764,0.0,1.0
2022-09-02,1.26,1.33,1.26,1.31,208817,1.26,1.33,1.26,1.31,208817,0.0,1.0
2022-09-06,1.25,1.27,1.22,1.25,218421,1.25,1.27,1.22,1.25,218421,0.0,1.0
2022-09-07,1.25,1.27,1.22,1.25,138423,1.25,1.27,1.22,1.25,138423,0.0,1.0
2022-09-08,1.36,1.38,1.24,1.24,276801,1.36,1.38,1.24,1.24,276801,0.0,1.0
2022-09-09,1.35,1.44,1.34,1.42,405895,1.35,1.44,1.34,1.42,405895,0.0,1.0
2022-09-12,1.39,1.42,1.35,1.35,183670,1.39,1.42,1.35,1.35,183670,0.0,1.0
2022-09-13,1.36,1.3853,1.34,1.35,229022,1.36,1.3853,1.34,1.35,229022,0.0,1.0
2022-09-14,1.38,1.405,1.34,1.36,166366,1.38,1.405,1.34,1.36,166366,0.0,1.0
2022-09-15,1.38,1.41,1.35,1.38,162053,1.38,1.41,1.35,1.38,162053,0.0,1.0
2022-09-16,1.35,1.4,1.31,1.36,313109,1.35,1.4,1.31,1.36,313109,0.0,1.0
2022-09-19,1.33,1.36,1.3101,1.35,107347,1.33,1.36,1.3101,1.35,107347,0.0,1.0
2022-09-20,1.31,1.34,1.3,1.31,109752,1.31,1.34,1.3,1.31,109752,0.0,1.0
2022-09-21,1.33,1.39,1.3,1.32,234526,1.33,1.39,1.3,1.32,234526,0.0,1.0
2022-09-22,1.23,1.36,1.23,1.34,561598,1.23,1.36,1.23,1.34,561598,0.0,1.0
2022-09-23,1.22,1.23,1.16,1.23,282447,1.22,1.23,1.16,1.23,282447,0.0,1.0
2022-09-26,1.19,1.25,1.175,1.19,146153,1.19,1.25,1.175,1.19,146153,0.0,1.0
2022-09-27,1.25,1.27,1.18,1.27,173399,1.25,1.27,1.18,1.27,173399,0.0,1.0
2022-09-28,1.21,1.29,1.19,1.29,173159,1.21,1.29,1.19,1.29,173159,0.0,1.0
2022-09-29,1.14,1.21,1.13,1.19,241744,1.14,1.21,1.13,1.19,241744,0.0,1.0
2022-09-30,1.15,1.18,1.13,1.14,110521,1.15,1.18,1.13,1.14,110521,0.0,1.0
2022-10-03,1.175,1.18,1.12,1.14,146524,1.175,1.18,1.12,1.14,146524,0.0,1.0
2022-10-04,1.23,1.24,1.18,1.19,159354,1.23,1.24,1.18,1.19,159354,0.0,1.0
2022-10-05,1.21,1.22,1.18,1.2,111387,1.21,1.22,1.18,1.2,111387,0.0,1.0
2022-10-06,1.2,1.21,1.175,1.21,42262,1.2,1.21,1.175,1.21,42262,0.0,1.0
2022-10-07,1.18,1.2,1.15,1.18,153723,1.18,1.2,1.15,1.18,153723,0.0,1.0
2022-10-10,1.12,1.18,1.11,1.18,125794,1.12,1.18,1.11,1.18,125794,0.0,1.0
2022-10-11,1.15,1.175,1.115,1.12,408571,1.15,1.175,1.115,1.12,408571,0.0,1.0
2022-10-12,1.16,1.17,1.1215,1.16,135272,1.16,1.17,1.1215,1.16,135272,0.0,1.0
2022-10-13,1.14,1.16,1.11,1.12,131754,1.14,1.16,1.11,1.12,131754,0.0,1.0
2022-10-14,1.16,1.19,1.135,1.19,109241,1.16,1.19,1.135,1.19,109241,0.0,1.0
2022-10-17,1.17,1.19,1.16,1.18,140042,1.17,1.19,1.16,1.18,140042,0.0,1.0
2022-10-18,1.17,1.21,1.145,1.18,143487,1.17,1.21,1.145,1.18,143487,0.0,1.0
2022-10-19,1.15,1.19,1.12,1.17,121394,1.15,1.19,1.12,1.17,121394,0.0,1.0
2022-10-20,1.14,1.16,1.13,1.14,101836,1.14,1.16,1.13,1.14,101836,0.0,1.0
2022-10-21,1.19,1.2,1.13,1.14,124466,1.19,1.2,1.13,1.14,124466,0.0,1.0
2022-10-24,1.2,1.25,1.15,1.2,436461,1.2,1.25,1.15,1.2,436461,0.0,1.0
2022-10-25,1.19,1.22,1.19,1.2,105879,1.19,1.22,1.19,1.2,105879,0.0,1.0
2022-10-26,1.18,1.2288,1.16,1.19,316928,1.18,1.2288,1.16,1.19,316928,0.0,1.0
2022-10-27,1.16,1.21,1.16,1.18,556370,1.16,1.21,1.16,1.18,556370,0.0,1.0
2022-10-28,1.16,1.18,1.15,1.16,111925,1.16,1.18,1.15,1.16,111925,0.0,1.0
2022-10-31,1.19,1.19,1.14,1.16,228592,1.19,1.19,1.14,1.16,228592,0.0,1.0
2022-11-01,1.16,1.21,1.16,1.2,82054,1.16,1.21,1.16,1.2,82054,0.0,1.0
2022-11-02,1.12,1.1709,1.12,1.15,209188,1.12,1.1709,1.12,1.15,209188,0.0,1.0
2022-11-03,1.13,1.16,1.12,1.12,79588,1.13,1.16,1.12,1.12,79588,0.0,1.0
2022-11-04,1.15,1.18,1.13,1.13,380234,1.15,1.18,1.13,1.13,380234,0.0,1.0
2022-11-07,1.2,1.21,1.14,1.14,169754,1.2,1.21,1.14,1.14,169754,0.0,1.0
2022-11-08,1.19,1.23,1.17,1.19,139279,1.19,1.23,1.17,1.19,139279,0.0,1.0
2022-11-09,1.16,1.2,1.15,1.19,126549,1.16,1.2,1.15,1.19,126549,0.0,1.0
2022-11-10,1.17,1.21,1.13,1.17,213687,1.17,1.21,1.13,1.17,213687,0.0,1.0
2022-11-11,1.28,1.28,1.18,1.18,449738,1.28,1.28,1.18,1.18,449738,0.0,1.0
2022-11-14,1.31,1.35,1.19,1.28,372785,1.31,1.35,1.19,1.28,372785,0.0,1.0
2022-11-15,1.24,1.345,1.24,1.32,456408,1.24,1.345,1.24,1.32,456408,0.0,1.0
2022-11-16,1.28,1.31,1.25,1.25,137671,1.28,1.31,1.25,1.25,137671,0.0,1.0
2022-11-17,1.21,1.2562,1.2,1.24,227200,1.21,1.2562,1.2,1.24,227200,0.0,1.0
2022-11-18,1.24,1.24,1.2,1.2,115222,1.24,1.24,1.2,1.2,115222,0.0,1.0
2022-11-21,1.16,1.22,1.16,1.21,145999,1.16,1.22,1.16,1.21,145999,0.0,1.0
2022-11-22,1.18,1.21,1.17,1.2,181542,1.18,1.21,1.17,1.2,181542,0.0,1.0
2022-11-23,1.17,1.18,1.16,1.18,91645,1.17,1.18,1.16,1.18,91645,0.0,1.0
2022-11-25,1.17,1.17,1.16,1.16,38794,1.17,1.17,1.16,1.16,38794,0.0,1.0
2022-11-28,1.15,1.18,1.15,1.16,143649,1.15,1.18,1.15,1.16,143649,0.0,1.0
2022-11-29,1.14,1.17,1.1243,1.16,106581,1.14,1.17,1.1243,1.16,106581,0.0,1.0
2022-11-30,1.17,1.18,1.13,1.15,224812,1.17,1.18,1.13,1.15,224812,0.0,1.0
2022-12-01,1.18,1.19,1.1611,1.18,139151,1.18,1.19,1.1611,1.18,139151,0.0,1.0
2022-12-02,1.23,1.2437,1.15,1.15,197422,1.23,1.2437,1.15,1.15,197422,0.0,1.0
2022-12-05,1.22,1.23,1.21,1.23,173027,1.22,1.23,1.21,1.23,173027,0.0,1.0
2022-12-06,1.18,1.22,1.18,1.2,69362,1.18,1.22,1.18,1.2,69362,0.0,1.0
2022-12-07,1.19,1.21,1.18,1.18,57156,1.19,1.21,1.18,1.18,57156,0.0,1.0
2022-12-08,1.19,1.22,1.1863,1.19,84110,1.19,1.22,1.1863,1.19,84110,0.0,1.0
2022-12-09,1.21,1.23,1.19,1.22,91248,1.21,1.23,1.19,1.22,91248,0.0,1.0
2022-12-12,1.2,1.2458,1.18,1.23,147421,1.2,1.2458,1.18,1.23,147421,0.0,1.0
2022-12-13,1.22,1.22,1.19,1.19,219383,1.22,1.22,1.19,1.19,219383,0.0,1.0
2022-12-14,1.16,1.21,1.16,1.2,164763,1.16,1.21,1.16,1.2,164763,0.0,1.0
2022-12-15,1.17,1.1901,1.16,1.16,94676,1.17,1.1901,1.16,1.16,94676,0.0,1.0
2022-12-16,1.18,1.18,1.1,1.17,310327,1.18,1.18,1.1,1.17,310327,0.0,1.0
2022-12-19,1.1,1.17,1.08,1.17,225965,1.1,1.17,1.08,1.17,225965,0.0,1.0
2022-12-20,1.0,1.1,1.0,1.08,302077,1.0,1.1,1.0,1.08,302077,0.0,1.0
2022-12-21,1.0,1.05,0.979799,1.01,271843,1.0,1.05,0.979799,1.01,271843,0.0,1.0
2022-12-22,1.01,1.02,0.98,1.0,192275,1.01,1.02,0.98,1.0,192275,0.0,1.0
2022-12-23,0.981,1.01,0.9802,1.01,187262,0.981,1.01,0.9802,1.01,187262,0.0,1.0
2022-12-27,0.98,1.0,0.98,0.981,381038,0.98,1.0,0.98,0.981,381038,0.0,1.0
2022-12-28,0.981,0.9986,0.981,0.9847,204612,0.981,0.9986,0.981,0.9847,204612,0.0,1.0
2022-12-29,0.9811,0.99,0.981,0.989,206089,0.9811,0.99,0.981,0.989,206089,0.0,1.0
2022-12-30,0.99,0.99,0.981,0.9813,230761,0.99,0.99,0.981,0.9813,230761,0.0,1.0
2023-01-03,0.9801,1.0342,0.98,0.99,173860,0.9801,1.0342,0.98,0.99,173860,0.0,1.0
2023-01-04,1.03,1.03,0.99,0.99,231946,1.03,1.03,0.99,0.99,231946,0.0,1.0
2023-01-05,1.04,1.04,1.01,1.02,108807,1.04,1.04,1.01,1.02,108807,0.0,1.0
2023-01-06,1.03,1.0493,1.01,1.03,113943,1.03,1.0493,1.01,1.03,113943,0.0,1.0
2023-01-09,1.06,1.08,1.03,1.03,152180,1.06,1.08,1.03,1.03,152180,0.0,1.0
2023-01-10,1.08,1.0841,1.05,1.06,104968,1.08,1.0841,1.05,1.06,104968,0.0,1.0
2023-01-11,1.11,1.13,1.09,1.09,244642,1.11,1.13,1.09,1.09,244642,0.0,1.0
2023-01-12,1.15,1.15,1.1,1.12,206315,1.15,1.15,1.1,1.12,206315,0.0,1.0
2023-01-13,1.15,1.17,1.12,1.12,189197,1.15,1.17,1.12,1.12,189197,0.0,1.0
2023-01-17,1.14,1.15,1.135,1.14,124493,1.14,1.15,1.135,1.14,124493,0.0,1.0
2023-01-18,1.11,1.16,1.11,1.15,133970,1.11,1.16,1.11,1.15,133970,0.0,1.0
2023-01-19,1.11,1.13,1.09,1.11,72750,1.11,1.13,1.09,1.11,72750,0.0,1.0
2023-01-20,1.14,1.15,1.09,1.1,89322,1.14,1.15,1.09,1.1,89322,0.0,1.0
2023-01-23,1.15,1.18,1.13,1.13,159270,1.15,1.18,1.13,1.13,159270,0.0,1.0
2023-01-24,1.15,1.18,1.13,1.15,113730,1.15,1.18,1.13,1.15,113730,0.0,1.0
2023-01-25,1.14,1.16,1.14,1.16,62045,1.14,1.16,1.14,1.16,62045,0.0,1.0
2023-01-26,1.16,1.18,1.14,1.14,106978,1.16,1.18,1.14,1.14,106978,0.0,1.0
2023-01-27,1.165,1.18,1.15,1.16,118580,1.165,1.18,1.15,1.16,118580,0.0,1.0
2023-01-30,1.16,1.2,1.15,1.16,175369,1.16,1.2,1.15,1.16,175369,0.0,1.0
2023-01-31,1.16,1.16,1.105,1.16,393493,1.16,1.16,1.105,1.16,393493,0.0,1.0
2023-02-01,1.16,1.17,1.14,1.15,93633,1.16,1.17,1.14,1.15,93633,0.0,1.0
2023-02-02,1.15,1.19,1.15,1.16,230890,1.15,1.19,1.15,1.16,230890,0.0,1.0
2023-02-03,1.18,1.18,1.14,1.14,186607,1.18,1.18,1.14,1.14,186607,0.0,1.0
2023-02-06,1.17,1.18,1.17,1.18,105873,1.17,1.18,1.17,1.18,105873,0.0,1.0
2023-02-07,1.18,1.19,1.17,1.18,105323,1.18,1.19,1.17,1.18,105323,0.0,1.0
2023-02-08,1.17,1.2,1.17,1.18,129463,1.17,1.2,1.17,1.18,129463,0.0,1.0
2023-02-09,1.15,1.2,1.1301,1.17,182803,1.15,1.2,1.1301,1.17,182803,0.0,1.0
2023-02-10,1.15,1.18,1.15,1.15,143645,1.15,1.18,1.15,1.15,143645,0.0,1.0
2023-02-13,1.14,1.17,1.13,1.17,57993,1.14,1.17,1.13,1.17,57993,0.0,1.0
2023-02-14,1.07,1.13,1.07,1.12,213023,1.07,1.13,1.07,1.12,213023,0.0,1.0
2023-02-15,1.1,1.1,1.065,1.07,92129,1.1,1.1,1.065,1.07,92129,0.0,1.0
2023-02-16,1.08,1.12,1.07,1.12,92487,1.08,1.12,1.07,1.12,92487,0.0,1.0
2023-02-17,1.06,1.09,1.06,1.08,72764,1.06,1.09,1.06,1.08,72764,0.0,1.0
2023-02-21,1.03,1.08,1.0,1.06,203933,1.03,1.08,1.0,1.06,203933,0.0,1.0
2023-02-22,1.03,1.06,1.01,1.01,85006,1.03,1.06,1.01,1.01,85006,0.0,1.0
2023-02-23,1.02,1.05,1.0,1.02,120152,1.02,1.05,1.0,1.02,120152,0.0,1.0
2023-02-24,1.0,1.03,0.98,1.02,253325,1.0,1.03,0.98,1.02,253325,0.0,1.0
2023-02-27,1.01,1.04,1.0,1.04,96448,1.01,1.04,1.0,1.04,96448,0.0,1.0
2023-02-28,1.0,1.02,0.981,1.01,144504,1.0,1.02,0.981,1.01,144504,0.0,1.0
2023-03-01,1.01,1.03,0.99,1.01,158586,1.01,1.03,0.99,1.01,158586,0.0,1.0
2023-03-02,0.974,1.0002,0.95,1.0,297926,0.974,1.0002,0.95,1.0,297926,0.0,1.0
2023-03-03,1.02,1.04,0.968,0.968,109936,1.02,1.04,0.968,0.968,109936,0.0,1.0
2023-03-06,1.0,1.0299,1.0,1.01,73711,1.0,1.0299,1.0,1.01,73711,0.0,1.0
2023-03-07,1.0,1.03,0.98,1.02,56747,1.0,1.03,0.98,1.02,56747,0.0,1.0
2023-03-08,1.03,1.03,0.9803,1.0,179905,1.03,1.03,0.9803,1.0,179905,0.0,1.0
2023-03-09,1.0,1.04,1.0,1.01,151515,1.0,1.04,1.0,1.01,151515,0.0,1.0
2023-03-10,0.9901,1.03,0.9801,1.03,138122,0.9901,1.03,0.9801,1.03,138122,0.0,1.0
2023-03-13,0.9879,1.0,0.9711,0.9711,95536,0.9879,1.0,0.9711,0.9711,95536,0.0,1.0
2023-03-14,0.9681,0.9991,0.968,0.98,127372,0.9681,0.9991,0.968,0.98,127372,0.0,1.0
2023-03-15,0.9699,0.995,0.968,0.99,163659,0.9699,0.995,0.968,0.99,163659,0.0,1.0
2023-03-16,0.9698,0.98,0.968,0.968,68208,0.9698,0.98,0.968,0.968,68208,0.0,1.0
2023-03-17,0.93,0.9689,0.93,0.9684,334851,0.93,0.9689,0.93,0.9684,334851,0.0,1.0
2023-03-20,0.8434,0.9595,0.817,0.95,338257,0.8434,0.9595,0.817,0.95,338257,0.0,1.0
2023-03-21,0.8648,0.8946,0.8434,0.848,116722,0.8648,0.8946,0.8434,0.848,116722,0.0,1.0
2023-03-22,0.85,0.9111,0.8384,0.8533,173207,0.85,0.9111,0.8384,0.8533,173207,0.0,1.0
2023-03-23,0.81,0.8535,0.81,0.8535,342780,0.81,0.8535,0.81,0.8535,342780,0.0,1.0
2023-03-24,0.8102,0.82,0.8,0.8092,73219,0.8102,0.82,0.8,0.8092,73219,0.0,1.0
2023-03-27,0.8475,0.854999,0.8099,0.8099,71356,0.8475,0.854999,0.8099,0.8099,71356,0.0,1.0
2023-03-28,0.88,0.88,0.85,0.865,73496,0.88,0.88,0.85,0.865,73496,0.0,1.0
2023-03-29,0.8736,0.89,0.865,0.88,110360,0.8736,0.89,0.865,0.88,110360,0.0,1.0
2023-03-30,0.9,0.9,0.86,0.86,77731,0.9,0.9,0.86,0.86,77731,0.0,1.0
2023-03-31,0.88,0.9,0.87,0.9,109831,0.88,0.9,0.87,0.9,109831,0.0,1.0
2023-04-03,0.8996,0.9,0.87,0.88,59739,0.8996,0.9,0.87,0.88,59739,0.0,1.0
2023-04-04,0.8999,0.9,0.885,0.885,30707,0.8999,0.9,0.885,0.885,30707,0.0,1.0
2023-04-05,0.8722,0.8999,0.87,0.8999,61546,0.8722,0.8999,0.87,0.8999,61546,0.0,1.0
2023-04-06,0.91,0.91,0.89,0.9,65304,0.91,0.91,0.89,0.9,65304,0.0,1.0
2023-04-10,0.978,0.98,0.9,0.91,161866,0.978,0.98,0.9,0.91,161866,0.0,1.0
2023-04-11,0.9503,0.99,0.94,0.99,146640,0.9503,0.99,0.94,0.99,146640,0.0,1.0
2023-04-12,0.8922,0.956,0.891,0.956,124542,0.8922,0.956,0.891,0.956,124542,0.0,1.0
2023-04-13,0.93,0.938,0.8955,0.91,128859,0.93,0.938,0.8955,0.91,128859,0.0,1.0
2023-04-14,0.8881,0.95,0.888,0.93,110568,0.8881,0.95,0.888,0.93,110568,0.0,1.0
2023-04-17,0.9301,0.96,0.89,0.89,185907,0.9301,0.96,0.89,0.89,185907,0.0,1.0
2023-04-18,0.91,0.9499,0.9,0.93,68829,0.91,0.9499,0.9,0.93,68829,0.0,1.0
2023-04-19,0.91,0.9469,0.888,0.9106,47591,0.91,0.9469,0.888,0.9106,47591,0.0,1.0
2023-04-20,0.8324,0.89,0.830001,0.88,143102,0.8324,0.89,0.830001,0.88,143102,0.0,1.0
2023-04-21,0.8349,0.85,0.8,0.83,150303,0.8349,0.85,0.8,0.83,150303,0.0,1.0
2023-04-24,0.8212,0.8219,0.8003,0.81,45314,0.8212,0.8219,0.8003,0.81,45314,0.0,1.0
2023-04-25,0.8199,0.8643,0.806,0.826,80688,0.8199,0.8643,0.806,0.826,80688,0.0,1.0
2023-04-26,0.7988,0.8398,0.7812,0.82,80357,0.7988,0.8398,0.7812,0.82,80357,0.0,1.0
2023-04-27,0.789999,0.8195,0.77,0.78,76974,0.789999,0.8195,0.77,0.78,76974,0.0,1.0
2023-04-28,0.81,0.82,0.78,0.7808,91693,0.81,0.82,0.78,0.7808,91693,0.0,1.0
2023-05-01,0.7796,0.8011,0.755001,0.7857,159733,0.7796,0.8011,0.755001,0.7857,159733,0.0,1.0
2023-05-02,0.7799,0.78,0.75,0.77,73229,0.7799,0.78,0.75,0.77,73229,0.0,1.0
2023-05-03,0.7725,0.7899,0.742,0.76,133715,0.7725,0.7899,0.742,0.76,133715,0.0,1.0
2023-05-04,0.7435,0.77,0.741,0.7521,136330,0.7435,0.77,0.741,0.7521,136330,0.0,1.0
2023-05-05,0.7452,0.76,0.7402,0.75,116140,0.7452,0.76,0.7402,0.75,116140,0.0,1.0
2023-05-08,0.7699,0.7799,0.75,0.75,114776,0.7699,0.7799,0.75,0.75,114776,0.0,1.0
2023-05-09,0.7899,0.7899,0.7501,0.7671,67253,0.7899,0.7899,0.7501,0.7671,67253,0.0,1.0
2023-05-10,0.7662,0.789899,0.76,0.78,168092,0.7662,0.789899,0.76,0.78,168092,0.0,1.0
2023-05-11,0.7654,0.78,0.75,0.75,56527,0.7654,0.78,0.75,0.75,56527,0.0,1.0
2023-05-12,0.76,0.77,0.75,0.77,60173,0.76,0.77,0.75,0.77,60173,0.0,1.0
2023-05-15,0.79,0.792,0.75,0.75,88297,0.79,0.792,0.75,0.75,88297,0.0,1.0
2023-05-16,0.7741,0.7999,0.77,0.79,62414,0.7741,0.7999,0.77,0.79,62414,0.0,1.0
2023-05-17,0.78,0.79,0.756,0.7701,100253,0.78,0.79,0.756,0.7701,100253,0.0,1.0
2023-05-18,0.7626,0.79,0.76,0.76,69242,0.7626,0.79,0.76,0.76,69242,0.0,1.0
2023-05-19,0.7899,0.7981,0.7529,0.7545,83993,0.7899,0.7981,0.7529,0.7545,83993,0.0,1.0
2023-05-22,0.84,0.85,0.78,0.78,152142,0.84,0.85,0.78,0.78,152142,0.0,1.0
2023-05-23,0.8351,0.87,0.8248,0.8248,142392,0.8351,0.87,0.8248,0.8248,142392,0.0,1.0
2023-05-24,0.832,0.840001,0.815,0.84,49424,0.832,0.840001,0.815,0.84,49424,0.0,1.0
2023-05-25,0.87,0.87,0.79,0.81,150747,0.87,0.87,0.79,0.81,150747,0.0,1.0
2023-05-26,0.862451,0.8699,0.83,0.86,55525,0.862451,0.8699,0.83,0.86,55525,0.0,1.0
2023-05-30,0.88,0.904,0.8305,0.84,289220,0.88,0.904,0.8305,0.84,289220,0.0,1.0
2023-05-31,0.92,0.94,0.87,0.87,174063,0.92,0.94,0.87,0.87,174063,0.0,1.0
2023-06-01,1.01,1.05,0.94,0.94,435226,1.01,1.05,0.94,0.94,435226,0.0,1.0
2023-06-02,1.2,1.28,1.05,1.1,1729675,1.2,1.28,1.05,1.1,1729675,0.0,1.0
2023-06-05,1.1,1.18,1.06,1.13,369058,1.1,1.18,1.06,1.13,369058,0.0,1.0
2023-06-06,1.14,1.14,1.02,1.09,228277,1.14,1.14,1.02,1.09,228277,0.0,1.0
2023-06-07,1.17,1.22,1.08,1.1,397703,1.17,1.22,1.08,1.1,397703,0.0,1.0
2023-06-08,1.23,1.24,1.18,1.22,395404,1.23,1.24,1.18,1.22,395404,0.0,1.0
2023-06-09,1.2,1.24,1.17,1.23,206152,1.2,1.24,1.17,1.23,206152,0.0,1.0
2023-06-12,1.23,1.2499,1.19,1.19,120671,1.23,1.2499,1.19,1.19,120671,0.0,1.0
2023-06-13,1.25,1.25,1.2,1.25,195285,1.25,1.25,1.2,1.25,195285,0.0,1.0
2023-06-14,1.21,1.25,1.19,1.23,171373,1.21,1.25,1.19,1.23,171373,0.0,1.0
2023-06-15,1.41,1.44,1.2201,1.26,4907955,1.41,1.44,1.2201,1.26,4907955,0.0,1.0
2023-06-16,1.33,1.39,1.28,1.36,532331,1.33,1.39,1.28,1.36,532331,0.0,1.0
2023-06-20,1.35,1.37,1.27,1.32,201461,1.35,1.37,1.27,1.32,201461,0.0,1.0
2023-06-21,1.32,1.32,1.21,1.31,236330,1.32,1.32,1.21,1.31,236330,0.0,1.0
2023-06-22,1.32,1.33,1.24,1.28,105411,1.32,1.33,1.24,1.28,105411,0.0,1.0
2023-06-23,1.31,1.34,1.2701,1.28,124557,1.31,1.34,1.2701,1.28,124557,0.0,1.0
2023-06-26,1.3,1.33,1.2403,1.31,99777,1.3,1.33,1.2403,1.31,99777,0.0,1.0
2023-06-27,1.27,1.3,1.23,1.29,120938,1.27,1.3,1.23,1.29,120938,0.0,1.0
2023-06-28,1.25,1.27,1.18,1.26,233843,1.25,1.27,1.18,1.26,233843,0.0,1.0
2023-06-29,1.22,1.27,1.22,1.23,73132,1.22,1.27,1.22,1.23,73132,0.0,1.0
2023-06-30,1.22,1.25,1.22,1.23,138860,1.22,1.25,1.22,1.23,138860,0.0,1.0
2023-07-03,1.21,1.24,1.2,1.22,141626,1.21,1.24,1.2,1.22,141626,0.0,1.0
2023-07-05,1.16,1.2,1.1,1.2,210298,1.16,1.2,1.1,1.2,210298,0.0,1.0
2023-07-06,1.19,1.19,1.1,1.15,176065,1.19,1.19,1.1,1.15,176065,0.0,1.0
2023-07-07,1.13,1.22,1.1,1.16,195202,1.13,1.22,1.1,1.16,195202,0.0,1.0
2023-07-10,1.15,1.185,1.11,1.15,482911,1.15,1.185,1.11,1.15,482911,0.0,1.0
2023-07-11,1.29,1.3,1.18,1.18,302057,1.29,1.3,1.18,1.18,302057,0.0,1.0
2023-07-12,1.3,1.34,1.26,1.34,190852,1.3,1.34,1.26,1.34,190852,0.0,1.0
2023-07-13,1.3,1.33,1.26,1.3,191668,1.3,1.33,1.26,1.3,191668,0.0,1.0
2023-07-14,1.27,1.32,1.26,1.29,127496,1.27,1.32,1.26,1.29,127496,0.0,1.0
2023-07-17,1.27,1.28,1.22,1.27,106241,1.27,1.28,1.22,1.27,106241,0.0,1.0
2023-07-18,1.23,1.29,1.22,1.27,134697,1.23,1.29,1.22,1.27,134697,0.0,1.0
2023-07-19,1.22,1.25,1.16,1.22,153337,1.22,1.25,1.16,1.22,153337,0.0,1.0
2023-07-20,1.19,1.22,1.18,1.19,72118,1.19,1.22,1.18,1.19,72118,0.0,1.0
2023-07-21,1.22,1.2499,1.18,1.22,109692,1.22,1.2499,1.18,1.22,109692,0.0,1.0
2023-07-24,1.22,1.24,1.18,1.22,76014,1.22,1.24,1.18,1.22,76014,0.0,1.0
2023-07-25,1.22,1.225,1.2,1.2,50935,1.22,1.225,1.2,1.2,50935,0.0,1.0
2023-07-26,1.2,1.24,1.18,1.19,103792,1.2,1.24,1.18,1.19,103792,0.0,1.0
2023-07-27,1.19,1.24,1.18,1.22,173825,1.19,1.24,1.18,1.22,173825,0.0,1.0
2023-07-28,1.2,1.22,1.18,1.18,147280,1.2,1.22,1.18,1.18,147280,0.0,1.0
2023-07-31,1.22,1.22,1.19,1.21,79918,1.22,1.22,1.19,1.21,79918,0.0,1.0
2023-08-01,1.29,1.32,1.2,1.21,165044,1.29,1.32,1.2,1.21,165044,0.0,1.0
2023-08-02,1.25,1.29,1.24,1.25,92958,1.25,1.29,1.24,1.25,92958,0.0,1.0
2023-08-03,1.26,1.2837,1.24,1.27,61514,1.26,1.2837,1.24,1.27,61514,0.0,1.0
2023-08-04,1.21,1.28,1.181,1.23,232511,1.21,1.28,1.181,1.23,232511,0.0,1.0
2023-08-07,1.2,1.235,1.18,1.2,125385,1.2,1.235,1.18,1.2,125385,0.0,1.0
2023-08-08,1.2,1.22,1.13,1.18,167790,1.2,1.22,1.13,1.18,167790,0.0,1.0
2023-08-09,1.17,1.2,1.14,1.16,124225,1.17,1.2,1.14,1.16,124225,0.0,1.0
2023-08-10,1.09,1.17,1.07,1.17,197334,1.09,1.17,1.07,1.17,197334,0.0,1.0
2023-08-11,1.09,1.09,1.06,1.08,97121,1.09,1.09,1.06,1.08,97121,0.0,1.0
2023-08-14,1.06,1.08,1.02,1.08,124284,1.06,1.08,1.02,1.08,124284,0.0,1.0
2023-08-15,0.902,1.05,0.8951,1.04,1164400,0.902,1.05,0.8951,1.04,1164400,0.0,1.0
2023-08-16,0.92,0.9579,0.8671,0.8671,155694,0.92,0.9579,0.8671,0.8671,155694,0.0,1.0
2023-08-17,0.9311,0.958,0.86,0.86,237084,0.9311,0.958,0.86,0.86,237084,0.0,1.0
2023-08-18,0.91,0.93,0.89,0.9176,100263,0.91,0.93,0.89,0.9176,100263,0.0,1.0
2023-08-21,0.8681,0.91,0.867,0.9005,115263,0.8681,0.91,0.867,0.9005,115263,0.0,1.0
2023-08-22,0.8846,0.905,0.8621,0.881,97705,0.8846,0.905,0.8621,0.881,97705,0.0,1.0
2023-08-23,0.922201,0.93,0.89,0.91,106168,0.922201,0.93,0.89,0.91,106168,0.0,1.0
2023-08-24,0.8802,0.92,0.88,0.92,86318,0.8802,0.92,0.88,0.92,86318,0.0,1.0
2023-08-25,0.852,0.899999,0.835,0.8778,333963,0.852,0.899999,0.835,0.8778,333963,0.0,1.0
2023-08-28,0.85,0.8759,0.8342,0.8758,51353,0.85,0.8759,0.8342,0.8758,51353,0.0,1.0
2023-08-29,0.8568,0.87,0.84,0.84,105694,0.8568,0.87,0.84,0.84,105694,0.0,1.0
2023-08-30,0.861,0.87,0.8404,0.8404,53735,0.861,0.87,0.8404,0.8404,53735,0.0,1.0
2023-08-31,0.89,0.905,0.86,0.87,88591,0.89,0.905,0.86,0.87,88591,0.0,1.0
2023-09-01,0.8725,0.9,0.87,0.9,55196,0.8725,0.9,0.87,0.9,55196,0.0,1.0
2023-09-05,0.858243,0.89,0.854899,0.871,88877,0.858243,0.89,0.854899,0.871,88877,0.0,1.0
2023-09-06,0.85,0.859799,0.85,0.85,49220,0.85,0.859799,0.85,0.85,49220,0.0,1.0
2023-09-07,0.836,0.8597,0.8335,0.85,98346,0.836,0.8597,0.8335,0.85,98346,0.0,1.0
2023-09-08,0.836,0.855,0.82,0.836,72683,0.836,0.855,0.82,0.836,72683,0.0,1.0
2023-09-11,0.8129,0.84,0.809101,0.839,53654,0.8129,0.84,0.809101,0.839,53654,0.0,1.0
2023-09-12,0.803,0.829899,0.803,0.813,57621,0.803,0.829899,0.803,0.813,57621,0.0,1.0
2023-09-13,0.78,0.825,0.7721,0.81,124565,0.78,0.825,0.7721,0.81,124565,0.0,1.0
2023-09-14,0.7957,0.8,0.768188,0.77,57405,0.7957,0.8,0.768188,0.77,57405,0.0,1.0
2023-09-15,0.805,0.805,0.78,0.8,157641,0.805,0.805,0.78,0.8,157641,0.0,1.0
2023-09-18,0.7943,0.81,0.79,0.8,50894,0.7943,0.81,0.79,0.8,50894,0.0,1.0
2023-09-19,0.8425,0.85,0.8,0.81,155478,0.8425,0.85,0.8,0.81,155478,0.0,1.0
2023-09-20,0.877,0.922,0.83,0.83,379025,0.877,0.922,0.83,0.83,379025,0.0,1.0
2023-09-21,0.8654,0.91,0.84,0.88,101421,0.8654,0.91,0.84,0.88,101421,0.0,1.0
2023-09-22,0.85535,0.88,0.85,0.861,53212,0.85535,0.88,0.85,0.861,53212,0.0,1.0
2023-09-25,0.82,0.8799,0.8,0.85,55818,0.82,0.8799,0.8,0.85,55818,0.0,1.0
2023-09-26,0.8041,0.85,0.8,0.81,47269,0.8041,0.85,0.8,0.81,47269,0.0,1.0
2023-09-27,0.7977,0.839,0.7962,0.8,38844,0.7977,0.839,0.7962,0.8,38844,0.0,1.0
2023-09-28,0.7976,0.8099,0.78,0.782,62723,0.7976,0.8099,0.78,0.782,62723,0.0,1.0
2023-09-29,0.819,0.8198,0.7977,0.7977,60559,0.819,0.8198,0.7977,0.7977,60559,0.0,1.0
2023-10-02,0.7991,0.81,0.785951,0.8038,30617,0.7991,0.81,0.785951,0.8038,30617,0.0,1.0
2023-10-03,0.79,0.795,0.78,0.79,93535,0.79,0.795,0.78,0.79,93535,0.0,1.0
2023-10-04,0.7824,0.8013,0.78,0.79,30799,0.7824,0.8013,0.78,0.79,30799,0.0,1.0
2023-10-05,0.76,0.7995,0.76,0.7823,78112,0.76,0.7995,0.76,0.7823,78112,0.0,1.0
2023-10-06,0.7631,0.792,0.76,0.76,80007,0.7631,0.792,0.76,0.76,80007,0.0,1.0
2023-10-09,0.7791,0.78,0.76,0.76,56324,0.7791,0.78,0.76,0.76,56324,0.0,1.0
2023-10-10,0.800101,0.819,0.77,0.787,72361,0.800101,0.819,0.77,0.787,72361,0.0,1.0
2023-10-11,0.7981,0.8099,0.79,0.8,43512,0.7981,0.8099,0.79,0.8,43512,0.0,1.0
2023-10-12,0.7938,0.815,0.79,0.81,107200,0.7938,0.815,0.79,0.81,107200,0.0,1.0
2023-10-13,0.79,0.8075,0.79,0.8,42649,0.79,0.8075,0.79,0.8,42649,0.0,1.0
2023-10-16,0.8022,0.8171,0.8,0.8171,38774,0.8022,0.8171,0.8,0.8171,38774,0.0,1.0
2023-10-17,0.8325,0.84,0.8043,0.8043,91686,0.8325,0.84,0.8043,0.8043,91686,0.0,1.0
2023-10-18,0.791,0.83,0.79,0.83,49638,0.791,0.83,0.79,0.83,49638,0.0,1.0
2023-10-19,0.79,0.805,0.79,0.800001,23425,0.79,0.805,0.79,0.800001,23425,0.0,1.0
2023-10-20,0.8,0.82,0.7948,0.7948,67520,0.8,0.82,0.7948,0.7948,67520,0.0,1.0
2023-10-23,0.791,0.81,0.79,0.79,82351,0.791,0.81,0.79,0.79,82351,0.0,1.0
2023-10-24,0.785,0.82,0.785,0.81,76150,0.785,0.82,0.785,0.81,76150,0.0,1.0
2023-10-25,0.8,0.81,0.7889,0.799,149563,0.8,0.81,0.7889,0.799,149563,0.0,1.0
2023-10-26,0.785,0.8,0.785,0.785,27379,0.785,0.8,0.785,0.785,27379,0.0,1.0
2023-10-27,0.785,0.8077,0.785,0.785,57391,0.785,0.8077,0.785,0.785,57391,0.0,1.0
2023-10-30,0.78,0.81,0.78,0.81,39501,0.78,0.81,0.78,0.81,39501,0.0,1.0
2023-10-31,0.79736,0.809,0.7812,0.785,73478,0.79736,0.809,0.7812,0.785,73478,0.0,1.0
2023-11-01,0.79,0.81,0.785,0.79,38440,0.79,0.81,0.785,0.79,38440,0.0,1.0
2023-11-02,0.795,0.8104,0.781201,0.8,83997,0.795,0.8104,0.781201,0.8,83997,0.0,1.0
2023-11-03,0.831,0.84,0.797,0.797,63582,0.831,0.84,0.797,0.797,63582,0.0,1.0
2023-11-06,0.81,0.83,0.8,0.82,84467,0.81,0.83,0.8,0.82,84467,0.0,1.0
2023-11-07,0.8373,0.85,0.8,0.8,75671,0.8373,0.85,0.8,0.8,75671,0.0,1.0
2023-11-08,0.86,0.8904,0.81,0.84,114254,0.86,0.8904,0.81,0.84,114254,0.0,1.0
2023-11-09,0.85,0.93,0.84,0.9,160820,0.85,0.93,0.84,0.9,160820,0.0,1.0
2023-11-10,0.83,0.8599,0.786,0.84,85261,0.83,0.8599,0.786,0.84,85261,0.0,1.0
2023-11-13,0.8,0.835,0.786,0.786,76625,0.8,0.835,0.786,0.786,76625,0.0,1.0
2023-11-14,0.825,0.838,0.79,0.79,82039,0.825,0.838,0.79,0.79,82039,0.0,1.0
2023-11-15,0.84,0.85,0.82,0.82,99972,0.84,0.85,0.82,0.82,99972,0.0,1.0
2023-11-16,0.82,0.85,0.810101,0.841,81027,0.82,0.85,0.810101,0.841,81027,0.0,1.0
2023-11-17,0.811,0.83,0.81,0.82,23190,0.811,0.83,0.81,0.82,23190,0.0,1.0
2023-11-20,0.8001,0.8101,0.7865,0.81,89651,0.8001,0.8101,0.7865,0.81,89651,0.0,1.0
2023-11-21,0.801,0.81,0.7888,0.81,58376,0.801,0.81,0.7888,0.81,58376,0.0,1.0
2023-11-22,0.8201,0.845,0.79,0.8001,102914,0.8201,0.845,0.79,0.8001,102914,0.0,1.0
2023-11-24,0.8277,0.84,0.8001,0.81,17409,0.8277,0.84,0.8001,0.81,17409,0.0,1.0
2023-11-27,0.85,0.87,0.81,0.81,98833,0.85,0.87,0.81,0.81,98833,0.0,1.0
2023-11-28,0.92,0.97,0.85,0.85,293153,0.92,0.97,0.85,0.85,293153,0.0,1.0
2023-11-29,0.94,0.9895,0.9211,0.93,287532,0.94,0.9895,0.9211,0.93,287532,0.0,1.0
2023-11-30,0.9168,0.95,0.91,0.925,87471,0.9168,0.95,0.91,0.925,87471,0.0,1.0
2023-12-01,0.9447,0.95,0.92,0.95,96796,0.9447,0.95,0.92,0.95,96796,0.0,1.0
2023-12-04,1.1,1.1,0.92,0.92,392210,1.1,1.1,0.92,0.92,392210,0.0,1.0
2023-12-05,1.045,1.08,1.0125,1.08,101369,1.045,1.08,1.0125,1.08,101369,0.0,1.0
2023-12-06,1.05,1.08,1.0,1.0,97434,1.05,1.08,1.0,1.0,97434,0.0,1.0
2023-12-07,1.03,1.08,1.0,1.05,173042,1.03,1.08,1.0,1.05,173042,0.0,1.0
2023-12-08,1.02,1.05,1.01,1.03,60403,1.02,1.05,1.01,1.03,60403,0.0,1.0
2023-12-11,1.01,1.03,1.0,1.01,59020,1.01,1.03,1.0,1.01,59020,0.0,1.0
2023-12-12,1.02,1.03,1.01,1.01,47540,1.02,1.03,1.01,1.01,47540,0.0,1.0
2023-12-13,0.94,1.0106,0.92,1.01,119567,0.94,1.0106,0.92,1.01,119567,0.0,1.0
2023-12-14,0.9265,0.989,0.915,0.95,176526,0.9265,0.989,0.915,0.95,176526,0.0,1.0
2023-12-15,0.95,1.08,0.93,0.93,491141,0.95,1.08,0.93,0.93,491141,0.0,1.0
2023-12-18,0.9508,1.02,0.95,0.95,70429,0.9508,1.02,0.95,0.95,70429,0.0,1.0
2023-12-19,0.98,1.01,0.95,0.95,120665,0.98,1.01,0.95,0.95,120665,0.0,1.0
2023-12-20,0.974,1.01,0.96,0.96,280452,0.974,1.01,0.96,0.96,280452,0.0,1.0
2023-12-21,1.02,1.06,0.98,0.99,156010,1.02,1.06,0.98,0.99,156010,0.0,1.0
2023-12-22,1.06,1.09,1.03,1.03,262280,1.06,1.09,1.03,1.03,262280,0.0,1.0
2023-12-26,1.06,1.08,1.02,1.08,155154,1.06,1.08,1.02,1.08,155154,0.0,1.0
2023-12-27,1.06,1.07,1.04,1.04,59762,1.06,1.07,1.04,1.04,59762,0.0,1.0
2023-12-28,1.05,1.08,1.05,1.05,117756,1.05,1.08,1.05,1.05,117756,0.0,1.0
2023-12-29,1.05,1.07,1.035,1.06,182826,1.05,1.07,1.035,1.06,182826,0.0,1.0
2024-01-02,1.05,1.08,1.04,1.08,101616,1.05,1.08,1.04,1.08,101616,0.0,1.0
2024-01-03,1.04,1.07,1.04,1.05,116707,1.04,1.07,1.04,1.05,116707,0.0,1.0
2024-01-04,1.07,1.08,1.05,1.05,108500,1.07,1.08,1.05,1.05,108500,0.0,1.0
2024-01-05,1.13,1.15,1.07,1.07,291703,1.13,1.15,1.07,1.07,291703,0.0,1.0
2024-01-08,1.2,1.22,1.13,1.13,469646,1.2,1.22,1.13,1.13,469646,0.0,1.0
2024-01-09,1.26,1.28,1.22,1.23,518612,1.26,1.28,1.22,1.23,518612,0.0,1.0
2024-01-10,1.24,1.45,1.24,1.26,1012488,1.24,1.45,1.24,1.26,1012488,0.0,1.0
2024-01-11,1.18,1.36,1.18,1.27,300170,1.18,1.36,1.18,1.27,300170,0.0,1.0
2024-01-12,1.15,1.27,1.145,1.19,196819,1.15,1.27,1.145,1.19,196819,0.0,1.0
2024-01-16,1.08,1.18,1.08,1.11,323692,1.08,1.18,1.08,1.11,323692,0.0,1.0
2024-01-17,1.06,1.08,1.0505,1.08,99387,1.06,1.08,1.0505,1.08,99387,0.0,1.0
2024-01-18,1.07,1.1,1.05,1.06,48855,1.07,1.1,1.05,1.06,48855,0.0,1.0
2024-01-19,1.05,1.1199,1.05,1.06,108881,1.05,1.1199,1.05,1.06,108881,0.0,1.0
2024-01-22,1.08,1.14,1.05,1.07,189118,1.08,1.14,1.05,1.07,189118,0.0,1.0
2024-01-23,1.11,1.15,1.09,1.1,85403,1.11,1.15,1.09,1.1,85403,0.0,1.0
2024-01-24,1.07,1.15,1.04,1.1,129157,1.07,1.15,1.04,1.1,129157,0.0,1.0
2024-01-25,1.08,1.11,1.07,1.1,31200,1.08,1.11,1.07,1.1,31200,0.0,1.0
2024-01-26,1.12,1.14,1.08,1.08,51483,1.12,1.14,1.08,1.08,51483,0.0,1.0
2024-01-29,1.11,1.15,1.1,1.12,94308,1.11,1.15,1.1,1.12,94308,0.0,1.0
2024-01-30,1.09,1.12,1.09,1.1,62150,1.09,1.12,1.09,1.1,62150,0.0,1.0
2024-01-31,1.05,1.1,1.04,1.08,90697,1.05,1.1,1.04,1.08,90697,0.0,1.0
2024-02-01,1.05,1.08,1.04,1.05,33744,1.05,1.08,1.04,1.05,33744,0.0,1.0
2024-02-02,0.984,1.04,0.95,1.04,164895,0.984,1.04,0.95,1.04,164895,0.0,1.0
2024-02-05,0.97,1.0,0.95,0.9545,64672,0.97,1.0,0.95,0.9545,64672,0.0,1.0
2024-02-06,0.989,1.0,0.95,0.96,158331,0.989,1.0,0.95,0.96,158331,0.0,1.0
2024-02-07,0.97,1.0,0.96,0.97,31727,0.97,1.0,0.96,0.97,31727,0.0,1.0
2024-02-08,0.9501,1.01,0.95,0.962,202356,0.9501,1.01,0.95,0.962,202356,0.0,1.0
2024-02-09,0.9631,0.98,0.955,0.96,62267,0.9631,0.98,0.955,0.96,62267,0.0,1.0
2024-02-12,0.96,0.9949,0.96,0.965,104123,0.96,0.9949,0.96,0.965,104123,0.0,1.0
2024-02-13,0.9325,0.98,0.93,0.94,81099,0.9325,0.98,0.93,0.94,81099,0.0,1.0
2024-02-14,0.97,0.97,0.93,0.97,99513,0.97,0.97,0.93,0.97,99513,0.0,1.0
2024-02-15,1.055,1.06,0.9551,0.96,248841,1.055,1.06,0.9551,0.96,248841,0.0,1.0
2024-02-16,1.065,1.08,1.05,1.08,102663,1.065,1.08,1.05,1.08,102663,0.0,1.0
2024-02-20,1.06,1.08,1.021,1.03,119462,1.06,1.08,1.021,1.03,119462,0.0,1.0
2024-02-21,1.03,1.05,1.03,1.03,32047,1.03,1.05,1.03,1.03,32047,0.0,1.0
2024-02-22,0.9804,1.03,0.98,1.03,90293,0.9804,1.03,0.98,1.03,90293,0.0,1.0
2024-02-23,0.973,1.0,0.95,0.9802,191688,0.973,1.0,0.95,0.9802,191688,0.0,1.0
2024-02-26,0.9901,1.0,0.93,0.97,80550,0.9901,1.0,0.93,0.97,80550,0.0,1.0
2024-02-27,0.976,1.0,0.96,0.98,170088,0.976,1.0,0.96,0.98,170088,0.0,1.0
2024-02-28,0.99,1.0189,0.9713,0.98,122860,0.99,1.0189,0.9713,0.98,122860,0.0,1.0
2024-02-29,1.0,1.02,0.98,0.99,77794,1.0,1.02,0.98,0.99,77794,0.0,1.0
2024-03-01,1.02,1.02,1.0,1.01,84988,1.02,1.02,1.0,1.01,84988,0.0,1.0
2024-03-04,1.07,1.0991,1.0,1.0,391243,1.07,1.0991,1.0,1.0,391243,0.0,1.0
2024-03-05,1.08,1.1,1.05,1.09,100307,1.08,1.1,1.05,1.09,100307,0.0,1.0
2024-03-06,1.005,1.09,1.0,1.09,80831,1.005,1.09,1.0,1.09,80831,0.0,1.0
2024-03-07,1.04,1.0799,1.0,1.0,165324,1.04,1.0799,1.0,1.0,165324,0.0,1.0
2024-03-08,1.06,1.08,1.04,1.06,73905,1.06,1.08,1.04,1.06,73905,0.0,1.0
2024-03-11,1.11,1.13,1.06,1.07,214802,1.11,1.13,1.06,1.07,214802,0.0,1.0
2024-03-12,1.15,1.17,1.07,1.09,189867,1.15,1.17,1.07,1.09,189867,0.0,1.0
2024-03-13,1.16,1.22,1.1318,1.15,255162,1.16,1.22,1.1318,1.15,255162,0.0,1.0
2024-03-14,1.17,1.255,1.16,1.16,362608,1.17,1.255,1.16,1.16,362608,0.0,1.0
2024-03-15,1.06,1.18,1.01,1.17,311009,1.06,1.18,1.01,1.17,311009,0.0,1.0
2024-03-18,1.035,1.08,1.01,1.04,145019,1.035,1.08,1.01,1.04,145019,0.0,1.0
2024-03-19,1.03,1.05,1.01,1.01,67211,1.03,1.05,1.01,1.01,67211,0.0,1.0
2024-03-20,1.03,1.049,1.01,1.03,75401,1.03,1.049,1.01,1.03,75401,0.0,1.0
2024-03-21,1.05,1.08,1.02,1.02,202482,1.05,1.08,1.02,1.02,202482,0.0,1.0
2024-03-22,1.04,1.0533,1.03,1.04,62784,1.04,1.0533,1.03,1.04,62784,0.0,1.0
2024-03-25,1.04,1.05,1.03,1.04,62595,1.04,1.05,1.03,1.04,62595,0.0,1.0
2024-03-26,1.04,1.06,1.03,1.04,64750,1.04,1.06,1.03,1.04,64750,0.0,1.0
2024-03-27,1.04,1.05,1.03,1.04,59204,1.04,1.05,1.03,1.04,59204,0.0,1.0
2024-03-28,1.04,1.06,1.03,1.03,71934,1.04,1.06,1.03,1.03,71934,0.0,1.0
2024-04-01,1.04,1.06,1.03,1.06,59327,1.04,1.06,1.03,1.06,59327,0.0,1.0
2024-04-02,1.05,1.05,1.03,1.03,54210,1.05,1.05,1.03,1.03,54210,0.0,1.0
2024-04-03,1.05,1.0585,1.03,1.05,83480,1.05,1.0585,1.03,1.05,83480,0.0,1.0
2024-04-04,1.0,1.055,1.0,1.05,68389,1.0,1.055,1.0,1.05,68389,0.0,1.0
2024-04-05,0.972,1.02,0.96,0.96,94226,0.972,1.02,0.96,0.96,94226,0.0,1.0
2024-04-08,0.8391,1.0,0.8201,0.96,312000,0.8391,1.0,0.8201,0.96,312000,0.0,1.0
2024-04-09,0.96,0.9621,0.85,0.85,164077,0.96,0.9621,0.85,0.85,164077,0.0,1.0
2024-04-10,0.9337,0.96,0.92,0.9312,66479,0.9337,0.96,0.92,0.9312,66479,0.0,1.0
2024-04-11,0.9325,0.98,0.92,0.9337,104495,0.9325,0.98,0.92,0.9337,104495,0.0,1.0
2024-04-12,0.9501,1.03,0.9,0.9005,321263,0.9501,1.03,0.9,0.9005,321263,0.0,1.0
2024-04-15,0.92,1.03,0.9,0.93,111304,0.92,1.03,0.9,0.93,111304,0.0,1.0
2024-04-16,0.9501,1.02,0.93,0.93,219946,0.9501,1.02,0.93,0.93,219946,0.0,1.0
2024-04-17,0.922,0.99,0.92,0.93,103992,0.922,0.99,0.92,0.93,103992,0.0,1.0
2024-04-18,0.9499,0.9898,0.923,0.9898,111890,0.9499,0.9898,0.923,0.9898,111890,0.0,1.0
2024-04-19,0.96,0.989,0.93,0.93,29974,0.96,0.989,0.93,0.93,29974,0.0,1.0
2024-04-22,0.9625,0.9999,0.93,0.94,102958,0.9625,0.9999,0.93,0.94,102958,0.0,1.0
2024-04-23,1.01,1.02,0.9599,0.96,48739,1.01,1.02,0.9599,0.96,48739,0.0,1.0
2024-04-24,1.05,1.08,1.0,1.01,168181,1.05,1.08,1.0,1.01,168181,0.0,1.0
2024-04-25,1.03,1.04,1.01,1.01,35753,1.03,1.04,1.01,1.01,35753,0.0,1.0
2024-04-26,1.05,1.06,1.012,1.02,74057,1.05,1.06,1.012,1.02,74057,0.0,1.0
2024-04-29,1.0699,1.08,1.0501,1.08,78162,1.0699,1.08,1.0501,1.08,78162,0.0,1.0
2024-04-30,1.1,1.1,1.0547,1.06,83316,1.1,1.1,1.0547,1.06,83316,0.0,1.0
2024-05-01,1.145,1.15,1.06,1.06,92755,1.145,1.15,1.06,1.06,92755,0.0,1.0
2024-05-02,1.09,1.15,1.07,1.15,50344,1.09,1.15,1.07,1.15,50344,0.0,1.0
2024-05-03,1.125,1.16,1.09,1.1,152933,1.125,1.16,1.09,1.1,152933,0.0,1.0
2024-05-06,1.105,1.14,1.1,1.12,66973,1.105,1.14,1.1,1.12,66973,0.0,1.0
2024-05-07,1.09,1.13,1.05,1.1,55575,1.09,1.13,1.05,1.1,55575,0.0,1.0
2024-05-08,1.115,1.14,1.08,1.08,50139,1.115,1.14,1.08,1.08,50139,0.0,1.0
2024-05-09,1.11,1.18,1.1,1.13,197179,1.11,1.18,1.1,1.13,197179,0.0,1.0
2024-05-10,1.14,1.17,1.1,1.17,222914,1.14,1.17,1.1,1.17,222914,0.0,1.0
2024-05-13,1.2,1.23,1.13,1.15,261985,1.2,1.23,1.13,1.15,261985,0.0,1.0
2024-05-14,1.18,1.22,1.15,1.22,112929,1.18,1.22,1.15,1.22,112929,0.0,1.0
2024-05-15,1.27,1.29,1.19,1.19,537965,1.27,1.29,1.19,1.19,537965,0.0,1.0
2024-05-16,1.32,1.32,1.22,1.29,283904,1.32,1.32,1.22,1.29,283904,0.0,1.0
2024-05-17,1.27,1.32,1.25,1.32,238274,1.27,1.32,1.25,1.32,238274,0.0,1.0
2024-05-20,1.34,1.35,1.27,1.27,221806,1.34,1.35,1.27,1.27,221806,0.0,1.0
2024-05-21,1.34,1.35,1.29,1.35,146208,1.34,1.35,1.29,1.35,146208,0.0,1.0
2024-05-22,1.25,1.33,1.1703,1.33,242989,1.25,1.33,1.1703,1.33,242989,0.0,1.0
2024-05-23,1.15,1.21,1.13,1.21,172635,1.15,1.21,1.13,1.21,172635,0.0,1.0
2024-05-24,1.3,1.32,1.1477,1.15,216871,1.3,1.32,1.1477,1.15,216871,0.0,1.0
2024-05-28,1.45,1.5,1.24,1.24,1571282,1.45,1.5,1.24,1.24,1571282,0.0,1.0
2024-05-29,1.46,1.55,1.34,1.34,447857,1.46,1.55,1.34,1.34,447857,0.0,1.0
2024-05-30,1.55,1.56,1.47,1.47,378954,1.55,1.56,1.47,1.47,378954,0.0,1.0
2024-05-31,1.64,1.65,1.51,1.53,416757,1.64,1.65,1.51,1.53,416757,0.0,1.0
2024-06-03,1.89,2.05,1.65,1.7,1432045,1.89,2.05,1.65,1.7,1432045,0.0,1.0
2024-06-04,1.61,2.08,1.51,1.89,1499106,1.61,2.08,1.51,1.89,1499106,0.0,1.0
2024-06-05,1.75,1.76,1.5,1.6,534364,1.75,1.76,1.5,1.6,534364,0.0,1.0
2024-06-06,1.74,1.85,1.71,1.77,378022,1.74,1.85,1.71,1.77,378022,0.0,1.0
2024-06-07,1.62,1.76,1.6,1.74,267149,1.62,1.76,1.6,1.74,267149,0.0,1.0
2024-06-10,1.82,1.84,1.6,1.61,523366,1.82,1.84,1.6,1.61,523366,0.0,1.0
2024-06-11,1.72,1.82,1.68,1.82,221297,1.72,1.82,1.68,1.82,221297,0.0,1.0
2024-06-12,1.62,1.78,1.62,1.73,344258,1.62,1.78,1.62,1.73,344258,0.0,1.0
2024-06-13,1.56,1.69,1.45,1.63,531479,1.56,1.69,1.45,1.63,531479,0.0,1.0
2024-06-14,1.65,1.75,1.59,1.6,313925,1.65,1.75,1.59,1.6,313925,0.0,1.0
2024-06-17,1.5,1.64,1.36,1.64,462911,1.5,1.64,1.36,1.64,462911,0.0,1.0
2024-06-18,1.45,1.54,1.4,1.48,246768,1.45,1.54,1.4,1.48,246768,0.0,1.0
2024-06-20,1.48,1.54,1.39,1.4,167639,1.48,1.54,1.39,1.4,167639,0.0,1.0
2024-06-21,1.4,1.48,1.37,1.48,245393,1.4,1.48,1.37,1.48,245393,0.0,1.0
2024-06-24,1.42,1.45,1.34,1.4,340283,1.42,1.45,1.34,1.4,340283,0.0,1.0
2024-06-25,1.395,1.46,1.38,1.4,83990,1.395,1.46,1.38,1.4,83990,0.0,1.0
2024-06-26,1.36,1.44,1.35,1.35,103592,1.36,1.44,1.35,1.35,103592,0.0,1.0
2024-06-27,1.36,1.4099,1.32,1.37,161996,1.36,1.4099,1.32,1.37,161996,0.0,1.0
2024-06-28,1.37,1.385,1.3121,1.35,92822,1.37,1.385,1.3121,1.35,92822,0.0,1.0
2024-07-01,1.2,1.38,1.19,1.38,440896,1.2,1.38,1.19,1.38,440896,0.0,1.0
2024-07-02,1.24,1.3,1.17,1.17,124477,1.24,1.3,1.17,1.17,124477,0.0,1.0
2024-07-03,1.255,1.28,1.245,1.27,68857,1.255,1.28,1.245,1.27,68857,0.0,1.0
2024-07-05,1.16,1.27,1.11,1.27,253601,1.16,1.27,1.11,1.27,253601,0.0,1.0
2024-07-08,1.2286,1.25,1.16,1.16,117585,1.2286,1.25,1.16,1.16,117585,0.0,1.0
2024-07-09,1.28,1.35,1.24,1.24,190189,1.28,1.35,1.24,1.24,190189,0.0,1.0
2024-07-10,1.28,1.3185,1.25,1.31,71159,1.28,1.3185,1.25,1.31,71159,0.0,1.0
2024-07-11,1.28,1.3,1.2501,1.28,84206,1.28,1.3,1.2501,1.28,84206,0.0,1.0
2024-07-12,1.365,1.37,1.28,1.3,181941,1.365,1.37,1.28,1.3,181941,0.0,1.0
2024-07-15,1.39,1.448,1.37,1.39,253423,1.39,1.448,1.37,1.39,253423,0.0,1.0
2024-07-16,1.43,1.44,1.39,1.43,66630,1.43,1.44,1.39,1.43,66630,0.0,1.0
2024-07-17,1.39,1.43,1.352,1.4,99613,1.39,1.43,1.352,1.4,99613,0.0,1.0
2024-07-18,1.28,1.4,1.27,1.4,136138,1.28,1.4,1.27,1.4,136138,0.0,1.0
2024-07-19,1.275,1.31,1.25,1.3,117576,1.275,1.31,1.25,1.3,117576,0.0,1.0
2024-07-22,1.29,1.3085,1.25,1.25,179945,1.29,1.3085,1.25,1.25,179945,0.0,1.0
2024-07-23,1.25,1.29,1.25,1.27,115201,1.25,1.29,1.25,1.27,115201,0.0,1.0
2024-07-24,1.22,1.28,1.2,1.26,111879,1.22,1.28,1.2,1.26,111879,0.0,1.0
2024-07-25,1.26,1.28,1.18,1.18,146944,1.26,1.28,1.18,1.18,146944,0.0,1.0
2024-07-26,1.39,1.4,1.2201,1.26,283050,1.39,1.4,1.2201,1.26,283050,0.0,1.0
2024-07-29,1.34,1.43,1.3,1.42,133981,1.34,1.43,1.3,1.42,133981,0.0,1.0
2024-07-30,1.21,1.38,1.175,1.31,260261,1.21,1.38,1.175,1.31,260261,0.0,1.0
2024-07-31,1.255,1.29,1.21,1.21,91995,1.255,1.29,1.21,1.21,91995,0.0,1.0
2024-08-01,1.215,1.3104,1.19,1.26,156708,1.215,1.3104,1.19,1.26,156708,0.0,1.0
2024-08-02,1.18,1.22,1.09,1.21,233942,1.18,1.22,1.09,1.21,233942,0.0,1.0
2024-08-05,1.1,1.16,1.08,1.1,288743,1.1,1.16,1.08,1.1,288743,0.0,1.0
2024-08-06,1.115,1.1385,1.0,1.11,209746,1.115,1.1385,1.0,1.11,209746,0.0,1.0
2024-08-07,1.09,1.1592,1.09,1.12,88607,1.09,1.1592,1.09,1.12,88607,0.0,1.0
2024-08-08,1.05,1.11,1.04,1.1,197851,1.05,1.11,1.04,1.1,197851,0.0,1.0
2024-08-09,1.01,1.1406,1.01,1.05,255199,1.01,1.1406,1.01,1.05,255199,0.0,1.0
2024-08-12,0.9479,1.01,0.9,1.0,411053,0.9479,1.01,0.9,1.0,411053,0.0,1.0
2024-08-13,0.98,0.985,0.873625,0.97,415965,0.98,0.985,0.873625,0.97,415965,0.0,1.0
2024-08-14,1.135,1.17,0.98,0.98,381549,1.135,1.17,0.98,0.98,381549,0.0,1.0
2024-08-15,1.09,1.1401,1.06,1.14,243088,1.09,1.1401,1.06,1.14,243088,0.0,1.0
2024-08-16,1.09,1.19,1.06,1.08,269466,1.09,1.19,1.06,1.08,269466,0.0,1.0
2024-08-19,1.11,1.15,1.08,1.09,113532,1.11,1.15,1.08,1.09,113532,0.0,1.0
2024-08-20,1.1,1.13,1.0718,1.12,39730,1.1,1.13,1.0718,1.12,39730,0.0,1.0
2024-08-21,1.09,1.11,1.09,1.11,54998,1.09,1.11,1.09,1.11,54998,0.0,1.0
2024-08-22,1.075,1.11,1.05,1.09,55780,1.075,1.11,1.05,1.09,55780,0.0,1.0
2024-08-23,1.07,1.08,1.04,1.06,78330,1.07,1.08,1.04,1.06,78330,0.0,1.0
2024-08-26,1.02,1.07,1.02,1.07,124089,1.02,1.07,1.02,1.07,124089,0.0,1.0
2024-08-27,1.02,1.07,1.01,1.02,217277,1.02,1.07,1.01,1.02,217277,0.0,1.0
2024-08-28,1.04,1.07,1.02,1.02,88939,1.04,1.07,1.02,1.02,88939,0.0,1.0
2024-08-29,1.0199,1.05,1.01,1.05,96660,1.0199,1.05,1.01,1.05,96660,0.0,1.0
2024-08-30,1.01,1.05,1.0,1.05,160144,1.01,1.05,1.0,1.05,160144,0.0,1.0
2024-09-03,1.02,1.06,1.0,1.0,196850,1.02,1.06,1.0,1.0,196850,0.0,1.0
2024-09-04,0.9903,1.01,0.95,0.95,201072,0.9903,1.01,0.95,0.95,201072,0.0,1.0
2024-09-05,1.0,1.01,0.975,1.0,43918,1.0,1.01,0.975,1.0,43918,0.0,1.0
2024-09-06,0.99,1.01,0.98,1.0,119599,0.99,1.01,0.98,1.0,119599,0.0,1.0
2024-09-09,0.9701,1.01,0.9501,0.99,170728,0.9701,1.01,0.9501,0.99,170728,0.0,1.0
2024-09-10,0.95,0.975,0.94,0.95,126887,0.95,0.975,0.94,0.95,126887,0.0,1.0
2024-09-11,0.9451,0.9518,0.93,0.94,64879,0.9451,0.9518,0.93,0.94,64879,0.0,1.0
2024-09-12,0.91,0.944772,0.91,0.9163,131932,0.91,0.944772,0.91,0.9163,131932,0.0,1.0
2024-09-13,0.9494,0.9602,0.9101,0.9101,89423,0.9494,0.9602,0.9101,0.9101,89423,0.0,1.0
2024-09-16,0.92,0.9786,0.92,0.9494,138329,0.92,0.9786,0.92,0.9494,138329,0.0,1.0
2024-09-17,0.91,0.96,0.91,0.96,154850,0.91,0.96,0.91,0.96,154850,0.0,1.0
2024-09-18,0.9395,0.945,0.9211,0.928,81660,0.9395,0.945,0.9211,0.928,81660,0.0,1.0
2024-09-19,0.9976,1.01,0.95,0.95,116874,0.9976,1.01,0.95,0.95,116874,0.0,1.0
2024-09-20,1.01,1.01,0.9976,0.9976,162445,1.01,1.01,0.9976,0.9976,162445,0.0,1.0
2024-09-23,1.03,1.06,1.01,1.01,223262,1.03,1.06,1.01,1.01,223262,0.0,1.0
2024-09-24,1.03,1.075,1.03,1.06,240155,1.03,1.075,1.03,1.06,240155,0.0,1.0
2024-09-25,1.01,1.06,0.98,1.04,70021,1.01,1.06,0.98,1.04,70021,0.0,1.0
2024-09-26,1.04,1.06,1.01,1.02,131658,1.04,1.06,1.01,1.02,131658,0.0,1.0
2024-09-27,1.06,1.08,1.01,1.07,187237,1.06,1.08,1.01,1.07,187237,0.0,1.0
2024-09-30,1.25,1.26,1.03,1.06,991100,1.25,1.26,1.03,1.06,991100,0.0,1.0
2024-10-01,1.15,1.2489,1.15,1.18,343877,1.15,1.2489,1.15,1.18,343877,0.0,1.0
2024-10-02,1.23,1.29,1.18,1.21,549050,1.23,1.29,1.18,1.21,549050,0.0,1.0
2024-10-03,1.12,1.22,1.1,1.22,177963,1.12,1.22,1.1,1.22,177963,0.0,1.0
2024-10-04,1.22,1.23,1.14,1.18,282628,1.22,1.23,1.14,1.18,282628,0.0,1.0
2024-10-07,1.17,1.3,1.09,1.29,514066,1.17,1.3,1.09,1.29,514066,0.0,1.0
2024-10-08,1.14,1.17,1.1,1.17,146517,1.14,1.17,1.1,1.17,146517,0.0,1.0
2024-10-09,1.11,1.15,1.09,1.14,197330,1.11,1.15,1.09,1.14,197330,0.0,1.0
2024-10-10,1.12,1.15,1.05,1.1,186725,1.12,1.15,1.05,1.1,186725,0.0,1.0
2024-10-11,1.12,1.15,1.1,1.13,177529,1.12,1.15,1.1,1.13,177529,0.0,1.0
2024-10-14,1.15,1.26,1.08,1.1,266509,1.15,1.26,1.08,1.1,266509,0.0,1.0
2024-10-15,1.12,1.2,1.11,1.16,183325,1.12,1.2,1.11,1.16,183325,0.0,1.0
2024-10-16,1.1,1.14,1.07,1.13,145884,1.1,1.14,1.07,1.13,145884,0.0,1.0
2024-10-17,1.07,1.1,1.04,1.1,228276,1.07,1.1,1.04,1.1,228276,0.0,1.0
2024-10-18,1.07,1.09,1.04,1.09,215776,1.07,1.09,1.04,1.09,215776,0.0,1.0
2024-10-21,1.09,1.12,1.06,1.07,446092,1.09,1.12,1.06,1.07,446092,0.0,1.0
2024-10-22,1.07,1.12,1.05,1.09,362553,1.07,1.12,1.05,1.09,362553,0.0,1.0
2024-10-23,1.07,1.1,1.05,1.08,278402,1.07,1.1,1.05,1.08,278402,0.0,1.0
2024-10-24,1.05,1.08,1.02,1.07,383352,1.05,1.08,1.02,1.07,383352,0.0,1.0
2024-10-25,1.1,1.13,1.06,1.06,455911,1.1,1.13,1.06,1.06,455911,0.0,1.0
2024-10-28,1.135,1.1701,1.12,1.15,446233,1.135,1.1701,1.12,1.15,446233,0.0,1.0
2024-10-29,1.1,1.1501,1.08,1.15,302240,1.1,1.1501,1.08,1.15,302240,0.0,1.0
2024-10-30,1.1,1.13,1.09,1.12,183875,1.1,1.13,1.09,1.12,183875,0.0,1.0
2024-10-31,1.05,1.1002,1.05,1.1,403074,1.05,1.1002,1.05,1.1,403074,0.0,1.0
2024-11-01,1.065,1.09,1.05,1.05,128072,1.065,1.09,1.05,1.05,128072,0.0,1.0
2024-11-04,1.105,1.1189,1.05,1.05,344136,1.105,1.1189,1.05,1.05,344136,0.0,1.0
2024-11-05,1.12,1.15,1.09,1.1,250043,1.12,1.15,1.09,1.1,250043,0.0,1.0
2024-11-06,1.08,1.12,1.07,1.11,190320,1.08,1.12,1.07,1.11,190320,0.0,1.0
2024-11-07,1.1,1.1199,1.09,1.1,152499,1.1,1.1199,1.09,1.1,152499,0.0,1.0
2024-11-08,1.07,1.1095,1.06,1.1,234043,1.07,1.1095,1.06,1.1,234043,0.0,1.0
2024-11-11,1.015,1.07,0.9745,1.07,495316,1.015,1.07,0.9745,1.07,495316,0.0,1.0
2024-11-12,0.975,1.0558,0.9601,1.05,607232,0.975,1.0558,0.9601,1.05,607232,0.0,1.0
2024-11-13,0.9278,1.01,0.92,0.99,434534,0.9278,1.01,0.92,0.99,434534,0.0,1.0
2024-11-14,0.94,0.98,0.94,0.96,157305,0.94,0.98,0.94,0.96,157305,0.0,1.0
2024-11-15,0.942,0.98,0.92,0.96,150398,0.942,0.98,0.92,0.96,150398,0.0,1.0
2024-11-18,0.8363,0.94,0.820889,0.93,618725,0.8363,0.94,0.820889,0.93,618725,0.0,1.0
2024-11-19,0.8799,0.9,0.8523,0.891,213266,0.8799,0.9,0.8523,0.891,213266,0.0,1.0
2024-11-20,0.8518,0.8799,0.84,0.8799,190083,0.8518,0.8799,0.84,0.8799,190083,0.0,1.0
2024-11-21,0.8694,0.8795,0.8518,0.8621,179295,0.8694,0.8795,0.8518,0.8621,179295,0.0,1.0
2024-11-22,0.8899,0.8982,0.85,0.8614,244568,0.8899,0.8982,0.85,0.8614,244568,0.0,1.0
2024-11-25,0.8999,0.908,0.84,0.8954,307698,0.8999,0.908,0.84,0.8954,307698,0.0,1.0
2024-11-26,0.9511,0.967,0.88,0.88,226576,0.9511,0.967,0.88,0.88,226576,0.0,1.0
2024-11-27,0.952,0.99,0.952,0.9634,220688,0.952,0.99,0.952,0.9634,220688,0.0,1.0
2024-11-29,0.94,1.04,0.94,0.98,310340,0.94,1.04,0.94,0.98,310340,0.0,1.0
2024-12-02,0.9597,0.972442,0.922,0.94,314181,0.9597,0.972442,0.922,0.94,314181,0.0,1.0
2024-12-03,0.9381,0.96,0.91,0.96,136373,0.9381,0.96,0.91,0.96,136373,0.0,1.0
2024-12-04,0.9244,0.9475,0.9048,0.93,211571,0.9244,0.9475,0.9048,0.93,211571,0.0,1.0
2024-12-05,0.935,0.98,0.91,0.91,247143,0.935,0.98,0.91,0.91,247143,0.0,1.0
2024-12-06,0.9113,0.935,0.9009,0.935,168688,0.9113,0.935,0.9009,0.935,168688,0.0,1.0
2024-12-09,0.8891,0.935,0.8891,0.91,396620,0.8891,0.935,0.8891,0.91,396620,0.0,1.0
2024-12-10,0.879,0.8821,0.85,0.8821,376441,0.879,0.8821,0.85,0.8821,376441,0.0,1.0
2024-12-11,0.9,0.92,0.8658,0.9,328759,0.9,0.92,0.8658,0.9,328759,0.0,1.0
2024-12-12,0.8899,0.9135,0.87,0.9,101878,0.8899,0.9135,0.87,0.9,101878,0.0,1.0
2024-12-13,0.8405,0.89,0.82,0.87,318640,0.8405,0.89,0.82,0.87,318640,0.0,1.0
2024-12-16,0.8366,0.8599,0.8278,0.84,520939,0.8366,0.8599,0.8278,0.84,520939,0.0,1.0
2024-12-17,0.859,0.89,0.83,0.83,229535,0.859,0.89,0.83,0.83,229535,0.0,1.0
2024-12-18,0.8,0.876399,0.799,0.84,281625,0.8,0.876399,0.799,0.84,281625,0.0,1.0
2024-12-19,0.82,0.8474,0.7924,0.82,218669,0.82,0.8474,0.7924,0.82,218669,0.0,1.0
2024-12-20,0.78,0.83,0.78,0.83,293545,0.78,0.83,0.78,0.83,293545,0.0,1.0
2024-12-23,0.8,0.815,0.77,0.77,315509,0.8,0.815,0.77,0.77,315509,0.0,1.0
2024-12-24,0.8502,0.86,0.7813,0.799,173185,0.8502,0.86,0.7813,0.799,173185,0.0,1.0
2024-12-26,0.9125,0.93,0.8401,0.846,550826,0.9125,0.93,0.8401,0.846,550826,0.0,1.0
2024-12-27,1.07,1.2199,1.02,1.1,10879399,1.07,1.2199,1.02,1.1,10879399,0.0,1.0
2024-12-30,1.08,1.28,1.05,1.105,4255994,1.08,1.28,1.05,1.105,4255994,0.0,1.0
2024-12-31,0.94,1.08,0.91,1.08,2209828,0.94,1.08,0.91,1.08,2209828,0.0,1.0
2025-01-02,1.01,1.0399,0.9406,0.9524,777139,1.01,1.0399,0.9406,0.9524,777139,0.0,1.0
2025-01-03,0.9846,1.0275,0.97,1.01,658098,0.9846,1.0275,0.97,1.01,658098,0.0,1.0
2025-01-06,1.04,1.105,0.97,1.02,1191159,1.04,1.105,0.97,1.02,1191159,0.0,1.0
2025-01-07,1.02,1.0578,1.0,1.05,294236,1.02,1.0578,1.0,1.05,294236,0.0,1.0
2025-01-08,0.97,1.01,0.925,1.0,667446,0.97,1.01,0.925,1.0,667446,0.0,1.0
2025-01-10,0.9599,1.01,0.94,1.0,221381,0.9599,1.01,0.94,1.0,221381,0.0,1.0
2025-01-13,0.9234,0.9549,0.9,0.95,453648,0.9234,0.9549,0.9,0.95,453648,0.0,1.0
2025-01-14,0.9016,0.94999,0.852,0.94,383459,0.9016,0.94999,0.852,0.94,383459,0.0,1.0
2025-01-15,0.9143,0.93,0.861,0.9,312111,0.9143,0.93,0.861,0.9,312111,0.0,1.0
2025-01-16,0.908,0.925999,0.861,0.9116,266643,0.908,0.925999,0.861,0.9116,266643,0.0,1.0
2025-01-17,0.8937,0.9095,0.8507,0.852,190076,0.8937,0.9095,0.8507,0.852,190076,0.0,1.0
2025-01-21,0.9174,0.92,0.9,0.9048,256987,0.9174,0.92,0.9,0.9048,256987,0.0,1.0
2025-01-22,0.9272,0.9453,0.897,0.9171,287812,0.9272,0.9453,0.897,0.9171,287812,0.0,1.0
2025-01-23,0.92,0.9493,0.9,0.93,226349,0.92,0.9493,0.9,0.93,226349,0.0,1.0
2025-01-24,0.8902,0.92,0.88,0.92,222559,0.8902,0.92,0.88,0.92,222559,0.0,1.0
2025-01-27,0.8893,0.9,0.86,0.9,243201,0.8893,0.9,0.86,0.9,243201,0.0,1.0
2025-01-28,0.9,0.901,0.872,0.88,210659,0.9,0.901,0.872,0.88,210659,0.0,1.0
2025-01-29,0.891,0.91,0.87,0.9,118730,0.891,0.91,0.87,0.9,118730,0.0,1.0
2025-01-30,0.92,0.9279,0.89,0.91,192879,0.92,0.9279,0.89,0.91,192879,0.0,1.0
2025-01-31,0.9463,0.95,0.91,0.9279,313564,0.9463,0.95,0.91,0.9279,313564,0.0,1.0
2025-02-03,0.9305,0.945,0.91,0.93,167623,0.9305,0.945,0.91,0.93,167623,0.0,1.0
2025-02-04,0.9234,0.94,0.89,0.94,137439,0.9234,0.94,0.89,0.94,137439,0.0,1.0
2025-02-05,0.91,0.9239,0.891301,0.8957,182541,0.91,0.9239,0.891301,0.8957,182541,0.0,1.0
2025-02-06,0.882,0.9099,0.8801,0.9,159262,0.882,0.9099,0.8801,0.9,159262,0.0,1.0
2025-02-07,0.8834,0.9095,0.8813,0.8999,120294,0.8834,0.9095,0.8813,0.8999,120294,0.0,1.0
2025-02-10,0.8975,0.9085,0.88,0.89,183940,0.8975,0.9085,0.88,0.89,183940,0.0,1.0
2025-02-11,0.8876,0.9099,0.874,0.9,162063,0.8876,0.9099,0.874,0.9,162063,0.0,1.0
2025-02-12,0.8994,0.91,0.874001,0.8838,140040,0.8994,0.91,0.874001,0.8838,140040,0.0,1.0
2025-02-13,0.8977,0.939,0.88,0.9,444693,0.8977,0.939,0.88,0.9,444693,0.0,1.0
2025-02-14,0.8718,0.881775,0.852,0.8611,228459,0.8718,0.881775,0.852,0.8611,228459,0.0,1.0
2025-02-18,0.89,0.89,0.862,0.8718,209146,0.89,0.89,0.862,0.8718,209146,0.0,1.0
2025-02-19,0.889,0.92,0.8707,0.91,202986,0.889,0.92,0.8707,0.91,202986,0.0,1.0
2025-02-20,0.8696,0.8897,0.857449,0.88,159030,0.8696,0.8897,0.857449,0.88,159030,0.0,1.0
2025-02-21,0.86,0.89,0.852,0.87,281373,0.86,0.89,0.852,0.87,281373,0.0,1.0
2025-02-24,0.8491,0.88,0.826,0.87,219358,0.8491,0.88,0.826,0.87,219358,0.0,1.0
2025-02-25,0.8239,0.8551,0.8,0.84,290549,0.8239,0.8551,0.8,0.84,290549,0.0,1.0
2025-02-26,0.8354,0.8468,0.8212,0.83,164769,0.8354,0.8468,0.8212,0.83,164769,0.0,1.0
2025-02-27,0.8201,0.84,0.7931,0.8396,145446,0.8201,0.84,0.7931,0.8396,145446,0.0,1.0
2025-02-28,0.8126,0.835,0.8067,0.83,81868,0.8126,0.835,0.8067,0.83,81868,0.0,1.0
2025-03-03,0.8171,0.86,0.8,0.8,204829,0.8171,0.86,0.8,0.8,204829,0.0,1.0
2025-03-04,0.849,0.85,0.792,0.798,190273,0.849,0.85,0.792,0.798,190273,0.0,1.0
2025-03-05,0.88,0.88,0.8302,0.849,129925,0.88,0.88,0.8302,0.849,129925,0.0,1.0
2025-03-06,0.8791,0.8959,0.8535,0.87,142212,0.8791,0.8959,0.8535,0.87,142212,0.0,1.0
2025-03-07,0.8945,0.91,0.8501,0.88,211036,0.8945,0.91,0.8501,0.88,211036,0.0,1.0
2025-03-10,0.87,0.91,0.85,0.87,147603,0.87,0.91,0.85,0.87,147603,0.0,1.0
2025-03-11,0.8627,0.8796,0.842,0.87,133772,0.8627,0.8796,0.842,0.87,133772,0.0,1.0
2025-03-12,0.869,0.87,0.8103,0.85,248897,0.869,0.87,0.8103,0.85,248897,0.0,1.0
2025-03-13,0.8515,0.89,0.8304,0.8351,205735,0.8515,0.89,0.8304,0.8351,205735,0.0,1.0
2025-03-14,0.85,0.869999,0.832,0.84,110032,0.85,0.869999,0.832,0.84,110032,0.0,1.0
2025-03-17,0.8501,0.8501,0.8,0.8,322925,0.8501,0.8501,0.8,0.8,322925,0.0,1.0
2025-03-18,0.8675,0.879,0.8304,0.85,82985,0.8675,0.879,0.8304,0.85,82985,0.0,1.0
2025-03-19,0.85,0.8675,0.8374,0.8671,89850,0.85,0.8675,0.8374,0.8671,89850,0.0,1.0
2025-03-20,0.8281,0.8386,0.79,0.838,180478,0.8281,0.8386,0.79,0.838,180478,0.0,1.0
2025-03-21,0.8203,0.838,0.7998,0.838,133863,0.8203,0.838,0.7998,0.838,133863,0.0,1.0
2025-03-24,0.859,0.8997,0.81,0.81,237354,0.859,0.8997,0.81,0.81,237354,0.0,1.0
2025-03-25,0.8704,0.8841,0.849401,0.859,80559,0.8704,0.8841,0.849401,0.859,80559,0.0,1.0
2025-03-26,0.85,0.8786,0.8451,0.8786,48643,0.85,0.8786,0.8451,0.8786,48643,0.0,1.0
2025-03-27,0.7966,0.85,0.77,0.84,249236,0.7966,0.85,0.77,0.84,249236,0.0,1.0
2025-03-28,0.7902,0.8188,0.778,0.79,103276,0.7902,0.8188,0.778,0.79,103276,0.0,1.0
2025-03-31,0.7971,0.7973,0.772602,0.789,108522,0.7971,0.7973,0.772602,0.789,108522,0.0,1.0
2025-04-01,0.76,0.7971,0.7126,0.78,258470,0.76,0.7971,0.7126,0.78,258470,0.0,1.0
2025-04-02,0.7602,0.789999,0.75,0.75,35442,0.7602,0.789999,0.75,0.75,35442,0.0,1.0
2025-04-03,0.727,0.7596,0.71,0.75,197280,0.727,0.7596,0.71,0.75,197280,0.0,1.0
2025-04-04,0.6734,0.7013,0.6308,0.7,568310,0.6734,0.7013,0.6308,0.7,568310,0.0,1.0
2025-04-07,0.7022,0.773276,0.5905,0.63,337707,0.7022,0.773276,0.5905,0.63,337707,0.0,1.0
2025-04-08,0.7101,0.744,0.710001,0.744,94950,0.7101,0.744,0.710001,0.744,94950,0.0,1.0
2025-04-09,0.6401,0.7,0.567,0.7,626548,0.6401,0.7,0.567,0.7,626548,0.0,1.0
2025-04-10,0.6513,0.6759,0.65,0.6577,150944,0.6513,0.6759,0.65,0.6577,150944,0.0,1.0
2025-04-11,0.6651,0.6889,0.6311,0.65,141209,0.6651,0.6889,0.6311,0.65,141209,0.0,1.0
2025-04-14,0.6979,0.7218,0.6751,0.6751,256551,0.6979,0.7218,0.6751,0.6751,256551,0.0,1.0
2025-04-15,0.7,0.729487,0.6979,0.7,57708,0.7,0.729487,0.6979,0.7,57708,0.0,1.0
2025-04-16,0.67,0.7135,0.67,0.7066,96477,0.67,0.7135,0.67,0.7066,96477,0.0,1.0
2025-04-17,0.7043,0.7052,0.67,0.67,63792,0.7043,0.7052,0.67,0.67,63792,0.0,1.0
2025-04-21,0.6968,0.74,0.69,0.7395,86750,0.6968,0.74,0.69,0.7395,86750,0.0,1.0
2025-04-22,0.7181,0.725,0.6968,0.71,72870,0.7181,0.725,0.6968,0.71,72870,0.0,1.0
2025-04-23,0.726,0.75,0.7103,0.726,141231,0.726,0.75,0.7103,0.726,141231,0.0,1.0
2025-04-24,0.74,0.7496,0.710201,0.735,72432,0.74,0.7496,0.710201,0.735,72432,0.0,1.0
2025-04-25,0.7133,0.75,0.713,0.7195,68804,0.7133,0.75,0.713,0.7195,68804,0.0,1.0
2025-04-28,0.7108,0.731899,0.71,0.72,52003,0.7108,0.731899,0.71,0.72,52003,0.0,1.0
2025-04-29,0.8024,0.81,0.71,0.71,452104,0.8024,0.81,0.71,0.71,452104,0.0,1.0
2025-04-30,0.785,0.8,0.7501,0.8,63167,0.785,0.8,0.7501,0.8,63167,0.0,1.0
2025-05-01,0.75,0.803,0.75,0.785,72434,0.75,0.803,0.75,0.785,72434,0.0,1.0
2025-05-02,0.7975,0.8,0.7504,0.76,74571,0.7975,0.8,0.7504,0.76,74571,0.0,1.0
2025-05-05,0.8069,0.83,0.785,0.8099,68007,0.8069,0.83,0.785,0.8099,68007,0.0,1.0
2025-05-06,0.8269,0.85,0.8155,0.829,73086,0.8269,0.85,0.8155,0.829,73086,0.0,1.0
2025-05-07,0.843,0.862,0.830101,0.849,84778,0.843,0.862,0.830101,0.849,84778,0.0,1.0
2025-05-08,0.8595,0.862,0.82,0.862,122090,0.8595,0.862,0.82,0.862,122090,0.0,1.0
2025-05-09,0.8999,0.9217,0.85,0.86,266026,0.8999,0.9217,0.85,0.86,266026,0.0,1.0
2025-05-12,0.904,0.9399,0.89,0.92,217311,0.904,0.9399,0.89,0.92,217311,0.0,1.0
2025-05-13,0.935,0.95,0.8809,0.9,411776,0.935,0.95,0.8809,0.9,411776,0.0,1.0
2025-05-14,0.8915,0.9477,0.8701,0.9477,127483,0.8915,0.9477,0.8701,0.9477,127483,0.0,1.0
2025-05-15,0.876,0.8928,0.85,0.8648,101500,0.876,0.8928,0.85,0.8648,101500,0.0,1.0
2025-05-16,0.872,0.8966,0.86,0.87,174538,0.872,0.8966,0.86,0.87,174538,0.0,1.0
2025-05-19,0.805,0.88,0.8,0.8,335339,0.805,0.88,0.8,0.8,335339,0.0,1.0
2025-05-20,0.8297,0.845,0.8,0.81,149590,0.8297,0.845,0.8,0.81,149590,0.0,1.0
2025-05-21,0.856,0.8742,0.81,0.8323,221377,0.856,0.8742,0.81,0.8323,221377,0.0,1.0
2025-05-22,0.85,0.88,0.84,0.87,160618,0.85,0.88,0.84,0.87,160618,0.0,1.0
2025-05-23,0.877,0.88,0.8317,0.87,135278,0.877,0.88,0.8317,0.87,135278,0.0,1.0
2025-05-27,0.8684,0.8839,0.8405,0.8665,121150,0.8684,0.8839,0.8405,0.8665,121150,0.0,1.0
2025-05-28,0.94,0.94,0.84,0.86,321395,0.94,0.94,0.84,0.86,321395,0.0,1.0
2025-05-29,0.996,0.996,0.8962,0.94,502111,0.996,0.996,0.8962,0.94,502111,0.0,1.0
2025-05-30,0.9847,1.03,0.911,0.97,420841,0.9847,1.03,0.911,0.97,420841,0.0,1.0
2025-06-02,1.01,1.019,0.97,0.98,343645,1.01,1.019,0.97,0.98,343645,0.0,1.0
2025-06-03,1.02,1.02,0.98,1.02,296886,1.02,1.02,0.98,1.02,296886,0.0,1.0
2025-06-04,1.08,1.1,1.02,1.02,753529,1.08,1.1,1.02,1.02,753529,0.0,1.0
2025-06-05,1.06,1.09,1.03,1.09,211177,1.06,1.09,1.03,1.09,211177,0.0,1.0
2025-06-06,1.05,1.08,1.03,1.06,215026,1.05,1.08,1.03,1.06,215026,0.0,1.0
2025-06-09,1.06,1.08,1.04,1.04,110173,1.06,1.08,1.04,1.04,110173,0.0,1.0
2025-06-10,1.09,1.1,1.05,1.05,198006,1.09,1.1,1.05,1.05,198006,0.0,1.0
2025-06-11,1.1,1.1498,1.07,1.08,305049,1.1,1.1498,1.07,1.08,305049,0.0,1.0
2025-06-12,1.23,1.24,1.08,1.08,546607,1.23,1.24,1.08,1.08,546607,0.0,1.0
2025-06-13,1.21,1.23,1.15,1.21,360713,1.21,1.23,1.15,1.21,360713,0.0,1.0
2025-06-16,1.21,1.25,1.16,1.24,288807,1.21,1.25,1.16,1.24,288807,0.0,1.0
2025-06-17,1.11,1.22,1.0701,1.19,489623,1.11,1.22,1.0701,1.19,489623,0.0,1.0
2025-06-18,1.15,1.16,1.12,1.12,208872,1.15,1.16,1.12,1.12,208872,0.0,1.0
2025-06-20,1.15,1.16,1.135,1.14,137550,1.15,1.16,1.135,1.14,137550,0.0,1.0
2025-06-23,1.14,1.16,1.14,1.14,170029,1.14,1.16,1.14,1.14,170029,0.0,1.0
2025-06-24,1.16,1.17,1.14,1.15,175608,1.16,1.17,1.14,1.15,175608,0.0,1.0
2025-06-25,1.19,1.21,1.15,1.15,301969,1.19,1.21,1.15,1.15,301969,0.0,1.0
2025-06-26,1.22,1.23,1.18,1.19,309502,1.22,1.23,1.18,1.19,309502,0.0,1.0
2025-06-27,1.19,1.2296,1.19,1.22,211252,1.19,1.2296,1.19,1.22,211252,0.0,1.0
2025-06-30,1.18,1.24,1.145,1.15,606756,1.18,1.24,1.145,1.15,606756,0.0,1.0
2025-07-01,1.13,1.17,1.125,1.15,223349,1.13,1.17,1.125,1.15,223349,0.0,1.0
2025-07-02,1.18,1.18,1.15,1.15,166546,1.18,1.18,1.15,1.15,166546,0.0,1.0
2025-07-03,1.17,1.21,1.17,1.17,78290,1.17,1.21,1.17,1.17,78290,0.0,1.0
2025-07-07,1.16,1.1875,1.16,1.16,158055,1.16,1.1875,1.16,1.16,158055,0.0,1.0
2025-07-08,1.13,1.175,1.13,1.15,165512,1.13,1.175,1.13,1.15,165512,0.0,1.0
2025-07-09,1.13,1.17,1.13,1.14,157345,1.13,1.17,1.13,1.14,157345,0.0,1.0
2025-07-10,1.08,1.15,1.07,1.13,171962,1.08,1.15,1.07,1.13,171962,0.0,1.0
2025-07-11,1.07,1.12,1.0555,1.08,83470,1.07,1.12,1.0555,1.08,83470,0.0,1.0
2025-07-14,1.03,1.086,1.0,1.06,188384,1.03,1.086,1.0,1.06,188384,0.0,1.0
2025-07-15,0.9875,1.02,0.92,1.0,278451,0.9875,1.02,0.92,1.0,278451,0.0,1.0
2025-07-16,1.03,1.04,0.93,0.93,221859,1.03,1.04,0.93,0.93,221859,0.0,1.0
2025-07-17,1.13,1.15,1.03,1.03,597234,1.13,1.15,1.03,1.03,597234,0.0,1.0
2025-07-18,1.11,1.13,1.08,1.1,192361,1.11,1.13,1.08,1.1,192361,0.0,1.0
2025-07-21,1.08,1.13,1.06,1.12,197144,1.08,1.13,1.06,1.12,197144,0.0,1.0
2025-07-22,1.07,1.11,1.035,1.07,121472,1.07,1.11,1.035,1.07,121472,0.0,1.0
2025-07-23,1.07,1.1,1.06,1.07,112544,1.07,1.1,1.06,1.07,112544,0.0,1.0
2025-07-24,1.03,1.08,1.03,1.05,100421,1.03,1.08,1.03,1.05,100421,0.0,1.0
2025-07-25,1.03,1.045,1.01,1.04,79509,1.03,1.045,1.01,1.04,79509,0.0,1.0
2025-07-28,1.005,1.03,1.0,1.01,59962,1.005,1.03,1.0,1.01,59962,0.0,1.0
2025-07-29,0.9847,1.02,0.9767,1.0,116294,0.9847,1.02,0.9767,1.0,116294,0.0,1.0
2025-07-30,0.971,0.9974,0.95,0.9882,62904,0.971,0.9974,0.95,0.9882,62904,0.0,1.0
2025-07-31,0.905,0.97,0.7975,0.97,639986,0.905,0.97,0.7975,0.97,639986,0.0,1.0
2025-08-01,0.895,0.91,0.89,0.9,92773,0.895,0.91,0.89,0.9,92773,0.0,1.0
2025-08-04,0.925,0.94,0.8811,0.89,116340,0.925,0.94,0.8811,0.89,116340,0.0,1.0
2025-08-05,0.9068,0.95,0.8801,0.93,92258,0.9068,0.95,0.8801,0.93,92258,0.0,1.0
2025-08-06,0.9103,0.95,0.91,0.91,82715,0.9103,0.95,0.91,0.91,82715,0.0,1.0
2025-08-07,0.9205,0.925,0.9072,0.92,54932,0.9205,0.925,0.9072,0.92,54932,0.0,1.0
2025-08-08,0.97,1.03,0.9,0.9219,825859,0.97,1.03,0.9,0.9219,825859,0.0,1.0
2025-08-11,0.96,0.973751,0.9163,0.96,70360,0.96,0.973751,0.9163,0.96,70360,0.0,1.0
2025-08-12,1.0,1.01,0.93,0.93,94029,1.0,1.01,0.93,0.93,94029,0.0,1.0
2025-08-13,1.005,1.01,0.97,0.99,102686,1.005,1.01,0.97,0.99,102686,0.0,1.0
2025-08-14,0.9877,1.01,0.95,1.0,39938,0.9877,1.01,0.95,1.0,39938,0.0,1.0
2025-08-15,0.9881,1.01,0.9576,0.97,104423,0.9881,1.01,0.9576,0.97,104423,0.0,1.0
2025-08-18,1.05,1.085,0.9812,1.0,245492,1.05,1.085,0.9812,1.0,245492,0.0,1.0
2025-08-19,1.01,1.03,0.96,1.03,114133,1.01,1.03,0.96,1.03,114133,0.0,1.0
2025-08-20,0.979,1.01,0.95,0.99,44543,0.979,1.01,0.95,0.99,44543,0.0,1.0
2025-08-21,0.99,1.03,0.95,0.96,78079,0.99,1.03,0.95,0.96,78079,0.0,1.0
2025-08-22,0.99,1.0,0.96,0.98,138973,0.99,1.0,0.96,0.98,138973,0.0,1.0
2025-08-25,0.9669,1.0035,0.94,0.97,591411,0.9669,1.0035,0.94,0.97,591411,0.0,1.0
2025-08-26,0.9001,0.96,0.8701,0.95,865159,0.9001,0.96,0.8701,0.95,865159,0.0,1.0
2025-08-27,0.9199,0.93,0.89,0.89,77899,0.9199,0.93,0.89,0.89,77899,0.0,1.0
2025-08-28,0.916,0.9333,0.9001,0.91,53873,0.916,0.9333,0.9001,0.91,53873,0.0,1.0
2025-08-29,0.93,0.93,0.9,0.9,38150,0.93,0.93,0.9,0.9,38150,0.0,1.0
2025-09-02,0.9131,0.9299,0.9,0.9,51930,0.9131,0.9299,0.9,0.9,51930,0.0,1.0
2025-09-03,0.9075,0.93,0.89,0.902,76716,0.9075,0.93,0.89,0.902,76716,0.0,1.0
2025-09-04,0.93,0.93,0.9,0.909,48671,0.93,0.93,0.9,0.909,48671,0.0,1.0
2025-09-05,0.923,0.93,0.9112,0.93,68655,0.923,0.93,0.9112,0.93,68655,0.0,1.0
2025-09-08,0.8959,0.93,0.8921,0.9,129925,0.8959,0.93,0.8921,0.9,129925,0.0,1.0
2025-09-09,0.899,0.913,0.88,0.8959,272774,0.899,0.913,0.88,0.8959,272774,0.0,1.0
2025-09-10,0.8966,0.92,0.8882,0.8991,156871,0.8966,0.92,0.8882,0.8991,156871,0.0,1.0
2025-09-11,0.875,0.94,0.875,0.89,337175,0.875,0.94,0.875,0.89,337175,0.0,1.0
2025-09-12,0.8811,0.9056,0.88,0.885,88096,0.8811,0.9056,0.88,0.885,88096,0.0,1.0
2025-09-15,0.8785,0.92,0.85,0.89,312964,0.8785,0.92,0.85,0.89,312964,0.0,1.0
2025-09-16,0.872,0.9,0.85,0.88,408660,0.872,0.9,0.85,0.88,408660,0.0,1.0
2025-09-17,0.872,0.887802,0.86,0.8664,148062,0.872,0.887802,0.86,0.8664,148062,0.0,1.0
2025-09-18,0.91,0.91,0.87,0.88,174679,0.91,0.91,0.87,0.88,174679,0.0,1.0
2025-09-19,0.863,0.905,0.863,0.88,121949,0.863,0.905,0.863,0.88,121949,0.0,1.0
2025-09-22,0.88,0.91,0.86,0.86,230747,0.88,0.91,0.86,0.86,230747,0.0,1.0
2025-09-23,0.8847,0.91,0.86,0.86,142051,0.8847,0.91,0.86,0.86,142051,0.0,1.0
2025-09-24,0.8795,0.9,0.87,0.89,166431,0.8795,0.9,0.87,0.89,166431,0.0,1.0
2025-09-25,0.9066,0.9066,0.875,0.875,161404,0.9066,0.9066,0.875,0.875,161404,0.0,1.0
2025-09-26,0.9038,0.91,0.89,0.89,159608,0.9038,0.91,0.89,0.89,159608,0.0,1.0
2025-09-29,0.9,0.9097,0.88,0.9,76247,0.9,0.9097,0.88,0.9,76247,0.0,1.0
2025-09-30,0.8948,0.9,0.8613,0.8613,49414,0.8948,0.9,0.8613,0.8613,49414,0.0,1.0
2025-10-01,0.897,0.898,0.8726,0.8726,105371,0.897,0.898,0.8726,0.8726,105371,0.0,1.0
2025-10-02,0.8848,0.9,0.872,0.897,74959,0.8848,0.9,0.872,0.897,74959,0.0,1.0
2025-10-03,0.96,0.9767,0.875,0.88,682246,0.96,0.9767,0.875,0.88,682246,0.0,1.0
2025-10-06,0.98,1.02,0.955,0.955,537939,0.98,1.02,0.955,0.955,537939,0.0,1.0
2025-10-07,0.9433,0.99,0.92211,0.96,164060,0.9433,0.99,0.92211,0.96,164060,0.0,1.0
2025-10-08,0.9578,0.97,0.921,0.921,137224,0.9578,0.97,0.921,0.921,137224,0.0,1.0
2025-10-09,0.9591,1.0,0.92,0.95,203340,0.9591,1.0,0.92,0.95,203340,0.0,1.0
2025-10-10,0.8928,0.975,0.89,0.9303,311117,0.8928,0.975,0.89,0.9303,311117,0.0,1.0
2025-10-13,1.03,1.08,0.91,0.93,1817571,1.03,1.08,0.91,0.93,1817571,0.0,1.0
2025-10-14,1.185,1.2,1.02,1.06,3369366,1.185,1.2,1.02,1.06,3369366,0.0,1.0
2025-10-15,1.14,1.24,1.03,1.22,2165676,1.14,1.24,1.03,1.22,2165676,0.0,1.0
2025-10-16,1.06,1.2,1.05,1.2,1039545,1.06,1.2,1.05,1.2,1039545,0.0,1.0
2025-10-17,0.989,1.0599,0.9678,1.05,673118,0.989,1.0599,0.9678,1.05,673118,0.0,1.0
2025-10-20,0.978,1.0,0.9515,0.9997,171941,0.978,1.0,0.9515,0.9997,171941,0.0,1.0
2025-10-21,1.0,1.04,0.94,0.98,344703,1.0,1.04,0.94,0.98,344703,0.0,1.0
2025-10-22,0.968,1.0,0.9302,0.9996,261139,0.968,1.0,0.9302,0.9996,261139,0.0,1.0
2025-10-23,0.9581,0.97755,0.94,0.95,94390,0.9581,0.97755,0.94,0.95,94390,0.0,1.0
2025-10-24,0.9874,0.999,0.9541,0.96,186058,0.9874,0.999,0.9541,0.96,186058,0.0,1.0
2025-10-27,0.951,0.987299,0.943,0.97,185233,0.951,0.987299,0.943,0.97,185233,0.0,1.0
2025-10-28,0.915,0.950601,0.91,0.943,183283,0.915,0.950601,0.91,0.943,183283,0.0,1.0
2025-10-29,0.8987,0.945,0.8801,0.91,187035,0.8987,0.945,0.8801,0.91,187035,0.0,1.0
2025-10-30,0.922,0.922,0.890001,0.91,146828,0.922,0.922,0.890001,0.91,146828,0.0,1.0
2025-10-31,0.93,0.9325,0.9094,0.91,108935,0.93,0.9325,0.9094,0.91,108935,0.0,1.0
2025-11-03,0.92,0.9448,0.8901,0.9115,232599,0.92,0.9448,0.8901,0.9115,232599,0.0,1.0
2025-11-04,0.8905,0.9297,0.88,0.9,254766,0.8905,0.9297,0.88,0.9,254766,0.0,1.0
2025-11-05,0.913,0.93,0.89,0.89,92907,0.913,0.93,0.89,0.89,92907,0.0,1.0
2025-11-06,0.9006,0.9399,0.9,0.9319,193120,0.9006,0.9399,0.9,0.9319,193120,0.0,1.0
2025-11-07,0.8795,0.8899,0.8529,0.88,403212,0.8795,0.8899,0.8529,0.88,403212,0.0,1.0
2025-11-10,0.9245,0.9338,0.9,0.9211,176381,0.9245,0.9338,0.9,0.9211,176381,0.0,1.0
2025-11-11,0.941,0.95,0.9,0.9245,236032,0.941,0.95,0.9,0.9245,236032,0.0,1.0
2025-11-12,0.9051,0.9428,0.89,0.93,229053,0.9051,0.9428,0.89,0.93,229053,0.0,1.0
2025-11-13,0.9,0.939999,0.896,0.9,184717,0.9,0.939999,0.896,0.9,184717,0.0,1.0
2025-11-14,0.88,0.9,0.88,0.882,187231,0.88,0.9,0.88,0.882,187231,0.0,1.0
2025-11-17,0.896,0.9,0.88,0.89,148387,0.896,0.9,0.88,0.89,148387,0.0,1.0
2025-11-18,0.8728,0.89,0.8701,0.883,137312,0.8728,0.89,0.8701,0.883,137312,0.0,1.0
2025-11-19,0.876,0.8899,0.8728,0.8728,82079,0.876,0.8899,0.8728,0.8728,82079,0.0,1.0
2025-11-20,0.8701,0.9,0.87,0.8969,127062,0.8701,0.9,0.87,0.8969,127062,0.0,1.0
2025-11-21,0.894,0.9,0.873,0.88,38014,0.894,0.9,0.873,0.88,38014,0.0,1.0
2025-11-24,0.895,0.895,0.873,0.88,44794,0.895,0.895,0.873,0.88,44794,0.0,1.0
2025-11-25,0.8931,0.9,0.88,0.9,67275,0.8931,0.9,0.88,0.9,67275,0.0,1.0
2025-11-26,0.9,0.918,0.8888,0.8888,94115,0.9,0.918,0.8888,0.8888,94115,0.0,1.0