date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-11-10,6.1,6.15,5.5,5.5,87000,1220.0,1230.0,1100.0,1100.0,435,0.0,1.0
2003-11-11,6.55,6.55,5.85,6.2,50300,1310.0,1310.0,1170.0,1240.0,251.5,0.0,1.0
2003-11-12,6.65,6.95,6.6,6.6,45100,1330.0,1390.0,1320.0,1320.0,225.5,0.0,1.0
2003-11-13,6.5,6.75,6.4,6.75,58000,1300.0,1350.0,1280.0,1350.0,290,0.0,1.0
2003-11-14,6.3,6.65,6.3,6.65,5300,1260.0,1330.0,1260.0,1330.0,26.5,0.0,1.0
2003-11-17,5.65,6.2,5.6,6.2,48300,1130.0,1240.0,1120.0,1240.0,241.5,0.0,1.0
2003-11-18,5.65,5.75,5.65,5.75,11700,1130.0,1150.0,1130.0,1150.0,58.5,0.0,1.0
2003-11-19,5.85,5.9,5.5,5.73,27100,1170.0,1180.0,1100.0,1146.0,135.5,0.0,1.0
2003-11-20,5.85,5.95,5.6,5.7,18400,1170.0,1190.0,1120.0,1140.0,92,0.0,1.0
2003-11-21,5.6,5.85,5.6,5.85,9900,1120.0,1170.0,1120.0,1170.0,49.5,0.0,1.0
2003-11-24,5.3,5.7,5.3,5.65,7600,1060.0,1140.0,1060.0,1130.0,38,0.0,1.0
2003-11-25,5.7,5.7,5.5,5.5,20900,1140.0,1140.0,1100.0,1100.0,104.5,0.0,1.0
2003-11-26,5.5,5.75,5.5,5.65,6000,1100.0,1150.0,1100.0,1130.0,30,0.0,1.0
2003-11-28,5.6,5.6,5.5,5.5,900,1120.0,1120.0,1100.0,1100.0,4.5,0.0,1.0
2003-12-01,5.6,5.6,5.6,5.6,0,1120.0,1120.0,1120.0,1120.0,0,0.0,1.0
2003-12-02,5.4,5.5,5.4,5.5,3300,1080.0,1100.0,1080.0,1100.0,16.5,0.0,1.0
2003-12-03,5.4,5.5,5.4,5.45,10700,1080.0,1100.0,1080.0,1090.0,53.5,0.0,1.0
2003-12-04,5.4,5.5,5.3,5.4,32100,1080.0,1100.0,1060.0,1080.0,160.5,0.0,1.0
2003-12-05,5.35,5.35,5.35,5.35,1200,1070.0,1070.0,1070.0,1070.0,6,0.0,1.0
2003-12-08,5.3,5.45,5.3,5.45,9800,1060.0,1090.0,1060.0,1090.0,49,0.0,1.0
2003-12-09,5.2,5.3,5.05,5.3,22200,1040.0,1060.0,1010.0,1060.0,111,0.0,1.0
2003-12-10,5.15,5.16,5.05,5.15,8100,1030.0,1032.0,1010.0,1030.0,40.5,0.0,1.0
2003-12-11,5.1,5.2,5.1,5.2,5500,1020.0,1040.0,1020.0,1040.0,27.5,0.0,1.0
2003-12-12,5.05,5.1,5.0,5.01,27900,1010.0,1020.0,1000.0,1002.0,139.5,0.0,1.0
2003-12-15,5.1,5.2,5.1,5.1,11700,1020.0,1040.0,1020.0,1020.0,58.5,0.0,1.0
2003-12-16,5.1,5.1,5.1,5.1,2000,1020.0,1020.0,1020.0,1020.0,10,0.0,1.0
2003-12-17,5.1,5.15,5.1,5.15,3200,1020.0,1030.0,1020.0,1030.0,16,0.0,1.0
2003-12-18,5.06,5.06,5.0,5.0,8600,1012.0,1012.0,1000.0,1000.0,43,0.0,1.0
2003-12-19,5.06,5.06,5.06,5.06,2500,1012.0,1012.0,1012.0,1012.0,12.5,0.0,1.0
2003-12-22,5.02,5.1,5.0,5.08,21800,1004.0,1020.0,1000.0,1016.0,109,0.0,1.0
2003-12-23,5.1,5.1,5.0,5.05,5500,1020.0,1020.0,1000.0,1010.0,27.5,0.0,1.0
2003-12-24,5.1,5.1,5.1,5.1,0,1020.0,1020.0,1020.0,1020.0,0,0.0,1.0
2003-12-26,5.1,5.1,5.1,5.1,0,1020.0,1020.0,1020.0,1020.0,0,0.0,1.0
2003-12-29,5.0,5.1,5.0,5.0,8600,1000.0,1020.0,1000.0,1000.0,43,0.0,1.0
2003-12-30,5.0,5.18,5.0,5.0,4200,1000.0,1036.0,1000.0,1000.0,21,0.0,1.0
2003-12-31,5.0,5.0,5.0,5.0,4600,1000.0,1000.0,1000.0,1000.0,23,0.0,1.0
2004-01-02,5.0,5.0,4.9,4.9,1400,1000.0,1000.0,980.0,980.0,7,0.0,1.0
2004-01-05,5.0,5.05,4.9,5.05,8400,1000.0,1010.0,980.0,1010.0,42,0.0,1.0
2004-01-06,5.0,5.05,4.95,4.95,4100,1000.0,1010.0,990.0,990.0,20.5,0.0,1.0
2004-01-07,4.95,4.95,4.95,4.95,100,990.0,990.0,990.0,990.0,0.5,0.0,1.0
2004-01-08,4.9,4.92,4.8,4.92,5400,980.0,984.0,960.0,984.0,27,0.0,1.0
2004-01-09,5.0,5.05,4.93,4.93,14000,1000.0,1010.0,986.0,986.0,70,0.0,1.0
2004-01-12,4.9,5.25,4.9,5.25,10600,980.0,1050.0,980.0,1050.0,53,0.0,1.0
2004-01-13,4.9,5.1,4.9,5.0,7600,980.0,1020.0,980.0,1000.0,38,0.0,1.0
2004-01-14,4.85,4.85,4.85,4.85,2000,970.0,970.0,970.0,970.0,10,0.0,1.0
2004-01-15,4.95,4.95,4.85,4.95,14300,990.0,990.0,970.0,990.0,71.5,0.0,1.0
2004-01-16,4.9,4.9,4.75,4.8,2200,980.0,980.0,950.0,960.0,11,0.0,1.0
2004-01-20,4.95,4.95,4.85,4.9,900,990.0,990.0,970.0,980.0,4.5,0.0,1.0
2004-01-21,5.0,5.0,4.95,4.95,3100,1000.0,1000.0,990.0,990.0,15.5,0.0,1.0
2004-01-22,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2004-01-23,4.85,4.9,4.85,4.9,4300,970.0,980.0,970.0,980.0,21.5,0.0,1.0
2004-01-26,4.82,4.82,4.82,4.82,1000,964.0,964.0,964.0,964.0,5,0.0,1.0
2004-01-27,4.95,4.95,4.65,4.8,17400,990.0,990.0,930.0,960.0,87,0.0,1.0
2004-01-28,4.8,4.8,4.8,4.8,2000,960.0,960.0,960.0,960.0,10,0.0,1.0
2004-01-29,4.75,4.75,4.65,4.75,7500,950.0,950.0,930.0,950.0,37.5,0.0,1.0
2004-01-30,4.8,4.9,4.8,4.85,4100,960.0,980.0,960.0,970.0,20.5,0.0,1.0
2004-02-02,4.85,4.85,4.8,4.8,1000,970.0,970.0,960.0,960.0,5,0.0,1.0
2004-02-03,4.75,4.75,4.75,4.75,500,950.0,950.0,950.0,950.0,2.5,0.0,1.0
2004-02-04,4.8,4.8,4.7,4.7,2300,960.0,960.0,940.0,940.0,11.5,0.0,1.0
2004-02-05,4.75,4.75,4.65,4.65,6000,950.0,950.0,930.0,930.0,30,0.0,1.0
2004-02-06,4.65,4.65,4.65,4.65,200,930.0,930.0,930.0,930.0,1,0.0,1.0
2004-02-09,4.6,4.6,4.6,4.6,1000,920.0,920.0,920.0,920.0,5,0.0,1.0
2004-02-10,4.1,4.6,4.09,4.6,34400,820.0,920.0,818.0,920.0,172,0.0,1.0
2004-02-11,4.32,4.32,4.1,4.13,11100,864.0,864.0,820.0,826.0,55.5,0.0,1.0
2004-02-12,4.3,4.45,4.3,4.35,20000,860.0,890.0,860.0,870.0,100,0.0,1.0
2004-02-13,4.45,4.6,4.25,4.25,7700,890.0,920.0,850.0,850.0,38.5,0.0,1.0
2004-02-17,4.85,4.88,4.5,4.5,22500,970.0,976.0,900.0,900.0,112.5,0.0,1.0
2004-02-18,4.8,4.85,4.75,4.85,3600,960.0,970.0,950.0,970.0,18,0.0,1.0
2004-02-19,4.78,4.83,4.7,4.83,1400,956.0,966.0,940.0,966.0,7,0.0,1.0
2004-02-20,4.9,4.9,4.9,4.9,800,980.0,980.0,980.0,980.0,4,0.0,1.0
2004-02-23,4.85,4.98,4.7,4.9,9200,970.0,996.0,940.0,980.0,46,0.0,1.0
2004-02-24,4.85,4.9,4.7,4.9,3800,970.0,980.0,940.0,980.0,19,0.0,1.0
2004-02-25,4.85,4.85,4.85,4.85,1000,970.0,970.0,970.0,970.0,5,0.0,1.0
2004-02-26,4.7,4.9,4.7,4.75,6000,940.0,980.0,940.0,950.0,30,0.0,1.0
2004-02-27,4.85,4.85,4.8,4.85,1500,970.0,970.0,960.0,970.0,7.5,0.0,1.0
2004-03-01,4.95,5.0,4.9,4.9,8400,990.0,1000.0,980.0,980.0,42,0.0,1.0
2004-03-02,5.0,5.0,4.95,4.95,800,1000.0,1000.0,990.0,990.0,4,0.0,1.0
2004-03-03,4.8,5.0,4.75,5.0,5500,960.0,1000.0,950.0,1000.0,27.5,0.0,1.0
2004-03-04,4.85,5.0,4.85,4.9,2900,970.0,1000.0,970.0,980.0,14.5,0.0,1.0
2004-03-05,5.04,5.05,4.9,4.9,19800,1008.0,1010.0,980.0,980.0,99,0.0,1.0
2004-03-08,5.05,5.05,5.0,5.0,3800,1010.0,1010.0,1000.0,1000.0,19,0.0,1.0
2004-03-09,5.08,5.08,5.0,5.0,3800,1016.0,1016.0,1000.0,1000.0,19,0.0,1.0
2004-03-10,5.2,5.3,5.1,5.1,5200,1040.0,1060.0,1020.0,1020.0,26,0.0,1.0
2004-03-11,4.97,5.2,4.88,5.2,4500,994.0,1040.0,976.0,1040.0,22.5,0.0,1.0
2004-03-12,5.05,5.05,4.95,5.05,2600,1010.0,1010.0,990.0,1010.0,13,0.0,1.0
2004-03-15,5.0,5.0,5.0,5.0,2000,1000.0,1000.0,1000.0,1000.0,10,0.0,1.0
2004-03-16,4.9,5.05,4.8,5.0,6400,980.0,1010.0,960.0,1000.0,32,0.0,1.0
2004-03-17,4.97,4.97,4.95,4.95,200,994.0,994.0,990.0,990.0,1,0.0,1.0
2004-03-18,4.95,5.05,4.9,5.05,1200,990.0,1010.0,980.0,1010.0,6,0.0,1.0
2004-03-19,4.95,4.95,4.95,4.95,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2004-03-22,4.7,4.85,4.5,4.85,10700,940.0,970.0,900.0,970.0,53.5,0.0,1.0
2004-03-23,4.8,4.8,4.6,4.6,5000,960.0,960.0,920.0,920.0,25,0.0,1.0
2004-03-24,4.7,4.85,4.7,4.85,3000,940.0,970.0,940.0,970.0,15,0.0,1.0
2004-03-25,4.65,4.85,4.5,4.85,10200,930.0,970.0,900.0,970.0,51,0.0,1.0
2004-03-26,4.5,4.7,4.5,4.7,3400,900.0,940.0,900.0,940.0,17,0.0,1.0
2004-03-29,4.4,4.6,4.31,4.6,4500,880.0,920.0,862.0,920.0,22.5,0.0,1.0
2004-03-30,4.7,4.75,4.5,4.5,11900,940.0,950.0,900.0,900.0,59.5,0.0,1.0
2004-03-31,5.0,5.0,4.8,4.8,7600,1000.0,1000.0,960.0,960.0,38,0.0,1.0
2004-04-01,5.1,5.1,5.0,5.1,9100,1020.0,1020.0,1000.0,1020.0,45.5,0.0,1.0
2004-04-02,5.03,5.2,5.0,5.2,6200,1006.0,1040.0,1000.0,1040.0,31,0.0,1.0
2004-04-05,5.0,5.0,5.0,5.0,2000,1000.0,1000.0,1000.0,1000.0,10,0.0,1.0
2004-04-06,4.9,5.1,4.9,5.1,5700,980.0,1020.0,980.0,1020.0,28.5,0.0,1.0
2004-04-07,4.65,4.97,4.65,4.97,4600,930.0,994.0,930.0,994.0,23,0.0,1.0
2004-04-08,4.6,4.6,4.4,4.6,6600,920.0,920.0,880.0,920.0,33,0.0,1.0
2004-04-12,4.6,4.6,4.6,4.6,100,920.0,920.0,920.0,920.0,0.5,0.0,1.0
2004-04-13,4.7,4.8,4.7,4.7,7600,940.0,960.0,940.0,940.0,38,0.0,1.0
2004-04-14,4.8,4.8,4.6,4.6,7700,960.0,960.0,920.0,920.0,38.5,0.0,1.0
2004-04-15,5.05,5.05,4.8,4.9,9900,1010.0,1010.0,960.0,980.0,49.5,0.0,1.0
2004-04-16,4.95,5.05,4.8,5.05,8700,990.0,1010.0,960.0,1010.0,43.5,0.0,1.0
2004-04-19,4.9,5.0,4.87,4.87,5000,980.0,1000.0,974.0,974.0,25,0.0,1.0
2004-04-20,4.85,4.92,4.85,4.92,2100,970.0,984.0,970.0,984.0,10.5,0.0,1.0
2004-04-21,4.8,4.85,4.8,4.8,2800,960.0,970.0,960.0,960.0,14,0.0,1.0
2004-04-22,4.71,4.73,4.7,4.7,6500,942.0,946.0,940.0,940.0,32.5,0.0,1.0
2004-04-23,4.75,4.75,4.6,4.6,2000,950.0,950.0,920.0,920.0,10,0.0,1.0
2004-04-26,4.6,4.6,4.6,4.6,300,920.0,920.0,920.0,920.0,1.5,0.0,1.0
2004-04-27,4.5,4.7,4.5,4.7,5500,900.0,940.0,900.0,940.0,27.5,0.0,1.0
2004-04-28,4.5,4.5,4.5,4.5,500,900.0,900.0,900.0,900.0,2.5,0.0,1.0
2004-04-29,4.45,4.5,4.45,4.5,1400,890.0,900.0,890.0,900.0,7,0.0,1.0
2004-04-30,4.5,4.5,4.3,4.4,4000,900.0,900.0,860.0,880.0,20,0.0,1.0
2004-05-03,4.6,4.6,4.6,4.6,1000,920.0,920.0,920.0,920.0,5,0.0,1.0
2004-05-04,4.6,4.6,4.6,4.6,0,920.0,920.0,920.0,920.0,0,0.0,1.0
2004-05-05,4.51,4.51,4.51,4.51,400,902.0,902.0,902.0,902.0,2,0.0,1.0
2004-05-06,4.35,4.45,4.35,4.45,1700,870.0,890.0,870.0,890.0,8.5,0.0,1.0
2004-05-07,4.25,4.3,4.25,4.3,1600,850.0,860.0,850.0,860.0,8,0.0,1.0
2004-05-10,4.29,4.29,4.2,4.2,2300,858.0,858.0,840.0,840.0,11.5,0.0,1.0
2004-05-11,4.15,4.2,4.11,4.2,6200,830.0,840.0,822.0,840.0,31,0.0,1.0
2004-05-12,4.29,4.29,4.11,4.15,31100,858.0,858.0,822.0,830.0,155.5,0.0,1.0
2004-05-13,4.4,4.4,4.25,4.25,8200,880.0,880.0,850.0,850.0,41,0.0,1.0
2004-05-14,4.6,4.6,4.6,4.6,5700,920.0,920.0,920.0,920.0,28.5,0.0,1.0
2004-05-17,4.25,4.5,4.25,4.5,6200,850.0,900.0,850.0,900.0,31,0.0,1.0
2004-05-18,4.3,4.3,4.3,4.3,100,860.0,860.0,860.0,860.0,0.5,0.0,1.0
2004-05-19,4.2,4.28,4.2,4.23,4700,840.0,856.0,840.0,846.0,23.5,0.0,1.0
2004-05-20,4.2,4.25,4.2,4.25,1500,840.0,850.0,840.0,850.0,7.5,0.0,1.0
2004-05-21,4.1,4.15,4.1,4.15,3100,820.0,830.0,820.0,830.0,15.5,0.0,1.0
2004-05-24,4.79,4.79,4.2,4.2,11200,958.0,958.0,840.0,840.0,56,0.0,1.0
2004-05-25,4.71,4.77,4.57,4.77,18700,942.0,954.0,914.0,954.0,93.5,0.0,1.0
2004-05-26,4.69,4.69,4.69,4.69,300,938.0,938.0,938.0,938.0,1.5,0.0,1.0
2004-05-27,4.5,4.62,4.5,4.62,8200,900.0,924.0,900.0,924.0,41,0.0,1.0
2004-05-28,4.61,4.61,4.51,4.51,2200,922.0,922.0,902.0,902.0,11,0.0,1.0
2004-06-01,4.6,4.61,4.6,4.61,900,920.0,922.0,920.0,922.0,4.5,0.0,1.0
2004-06-02,4.6,4.6,4.6,4.6,0,920.0,920.0,920.0,920.0,0,0.0,1.0
2004-06-03,4.5,4.6,4.5,4.6,1100,900.0,920.0,900.0,920.0,5.5,0.0,1.0
2004-06-04,4.46,4.46,4.46,4.46,1000,892.0,892.0,892.0,892.0,5,0.0,1.0
2004-06-07,4.45,4.5,4.4,4.5,6100,890.0,900.0,880.0,900.0,30.5,0.0,1.0
2004-06-08,4.51,4.51,4.3,4.4,5800,902.0,902.0,860.0,880.0,29,0.0,1.0
2004-06-09,4.46,4.46,4.46,4.46,800,892.0,892.0,892.0,892.0,4,0.0,1.0
2004-06-10,4.44,4.44,4.3,4.4,7400,888.0,888.0,860.0,880.0,37,0.0,1.0
2004-06-14,4.43,4.43,4.4,4.43,2100,886.0,886.0,880.0,886.0,10.5,0.0,1.0
2004-06-15,4.25,4.4,4.25,4.4,10300,850.0,880.0,850.0,880.0,51.5,0.0,1.0
2004-06-16,4.1,4.2,4.1,4.2,12000,820.0,840.0,820.0,840.0,60,0.0,1.0
2004-06-17,4.17,4.17,4.17,4.17,900,834.0,834.0,834.0,834.0,4.5,0.0,1.0
2004-06-18,4.19,4.24,4.19,4.2,2000,838.0,848.0,838.0,840.0,10,0.0,1.0
2004-06-21,4.17,4.17,4.17,4.17,100,834.0,834.0,834.0,834.0,0.5,0.0,1.0
2004-06-22,4.17,4.17,4.17,4.17,0,834.0,834.0,834.0,834.0,0,0.0,1.0
2004-06-23,4.17,4.22,4.17,4.22,2000,834.0,844.0,834.0,844.0,10,0.0,1.0
2004-06-24,4.1,4.15,4.1,4.12,3000,820.0,830.0,820.0,824.0,15,0.0,1.0
2004-06-25,4.1,4.1,4.1,4.1,0,820.0,820.0,820.0,820.0,0,0.0,1.0
2004-06-28,4.39,4.4,4.14,4.14,8600,878.0,880.0,828.0,828.0,43,0.0,1.0
2004-06-29,4.48,4.48,4.35,4.35,3600,896.0,896.0,870.0,870.0,18,0.0,1.0
2004-06-30,4.54,4.54,4.35,4.43,14400,908.0,908.0,870.0,886.0,72,0.0,1.0
2004-07-01,4.47,4.5,4.45,4.49,8300,894.0,900.0,890.0,898.0,41.5,0.0,1.0
2004-07-02,4.55,4.56,4.5,4.5,1700,910.0,912.0,900.0,900.0,8.5,0.0,1.0
2004-07-06,4.42,4.55,4.42,4.55,3700,884.0,910.0,884.0,910.0,18.5,0.0,1.0
2004-07-07,4.37,4.37,4.37,4.37,1500,874.0,874.0,874.0,874.0,7.5,0.0,1.0
2004-07-08,4.43,4.43,4.27,4.32,3500,886.0,886.0,854.0,864.0,17.5,0.0,1.0
2004-07-09,4.54,4.54,4.45,4.45,5400,908.0,908.0,890.0,890.0,27,0.0,1.0
2004-07-12,4.54,4.54,4.54,4.54,0,908.0,908.0,908.0,908.0,0,0.0,1.0
2004-07-13,4.35,4.45,4.35,4.45,2400,870.0,890.0,870.0,890.0,12,0.0,1.0
2004-07-14,4.35,4.35,4.35,4.35,0,870.0,870.0,870.0,870.0,0,0.0,1.0
2004-07-15,4.2,4.3,4.2,4.3,3800,840.0,860.0,840.0,860.0,19,0.0,1.0
2004-07-16,4.26,4.35,4.25,4.25,5400,852.0,870.0,850.0,850.0,27,0.0,1.0
2004-07-19,4.25,4.3,4.2,4.3,51500,850.0,860.0,840.0,860.0,257.5,0.0,1.0
2004-07-20,4.25,4.25,4.25,4.25,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2004-07-21,4.13,4.22,4.12,4.22,3800,826.0,844.0,824.0,844.0,19,0.0,1.0
2004-07-22,4.01,4.1,4.0,4.1,7300,802.0,820.0,800.0,820.0,36.5,0.0,1.0
2004-07-23,4.0,4.0,4.0,4.0,3400,800.0,800.0,800.0,800.0,17,0.0,1.0
2004-07-26,3.83,3.99,3.8,3.95,8400,766.0,798.0,760.0,790.0,42,0.0,1.0
2004-07-27,3.85,3.87,3.85,3.85,1300,770.0,774.0,770.0,770.0,6.5,0.0,1.0
2004-07-28,3.7,3.85,3.7,3.85,6000,740.0,770.0,740.0,770.0,30,0.0,1.0
2004-07-29,3.66,3.75,3.66,3.75,3000,732.0,750.0,732.0,750.0,15,0.0,1.0
2004-07-30,3.53,3.61,3.53,3.61,4500,706.0,722.0,706.0,722.0,22.5,0.0,1.0
2004-08-02,3.51,3.6,3.51,3.56,13800,702.0,720.0,702.0,712.0,69,0.0,1.0
2004-08-03,3.51,3.55,3.51,3.55,4000,702.0,710.0,702.0,710.0,20,0.0,1.0
2004-08-04,3.36,3.46,3.36,3.46,3200,672.0,692.0,672.0,692.0,16,0.0,1.0
2004-08-05,3.36,3.36,3.36,3.36,200,672.0,672.0,672.0,672.0,1,0.0,1.0
2004-08-06,3.3,3.35,3.3,3.31,2700,660.0,670.0,660.0,662.0,13.5,0.0,1.0
2004-08-09,3.39,3.39,3.3,3.3,3400,678.0,678.0,660.0,660.0,17,0.0,1.0
2004-08-10,3.39,3.39,3.39,3.39,0,678.0,678.0,678.0,678.0,0,0.0,1.0
2004-08-11,3.3,3.35,3.3,3.35,5400,660.0,670.0,660.0,670.0,27,0.0,1.0
2004-08-12,3.2,3.33,3.2,3.33,6900,640.0,666.0,640.0,666.0,34.5,0.0,1.0
2004-08-13,3.22,3.22,3.2,3.2,500,644.0,644.0,640.0,640.0,2.5,0.0,1.0
2004-08-16,3.22,3.22,3.22,3.22,300,644.0,644.0,644.0,644.0,1.5,0.0,1.0
2004-08-17,3.25,3.25,3.24,3.24,2700,650.0,650.0,648.0,648.0,13.5,0.0,1.0
2004-08-18,3.39,3.45,3.25,3.25,10300,678.0,690.0,650.0,650.0,51.5,0.0,1.0
2004-08-19,3.35,3.38,3.35,3.36,5100,670.0,676.0,670.0,672.0,25.5,0.0,1.0
2004-08-20,3.29,3.3,3.29,3.3,2200,658.0,660.0,658.0,660.0,11,0.0,1.0
2004-08-23,3.27,3.31,3.27,3.31,2200,654.0,662.0,654.0,662.0,11,0.0,1.0
2004-08-24,3.27,3.4,3.27,3.27,8200,654.0,680.0,654.0,654.0,41,0.0,1.0
2004-08-25,3.43,3.48,3.3,3.3,8200,686.0,696.0,660.0,660.0,41,0.0,1.0
2004-08-26,3.85,3.85,3.5,3.5,18800,770.0,770.0,700.0,700.0,94,0.0,1.0
2004-08-27,4.06,4.06,3.85,3.85,6900,812.0,812.0,770.0,770.0,34.5,0.0,1.0
2004-08-30,4.68,4.68,4.14,4.14,42700,936.0,936.0,828.0,828.0,213.5,0.0,1.0
2004-08-31,4.82,5.15,4.7,4.71,36900,964.0,1030.0,940.0,942.0,184.5,0.0,1.0
2004-09-01,4.95,5.1,4.7,4.82,59600,990.0,1020.0,940.0,964.0,298,0.0,1.0
2004-09-02,4.98,5.0,4.95,5.0,73900,996.0,1000.0,990.0,1000.0,369.5,0.0,1.0
2004-09-03,4.94,4.98,4.93,4.98,18300,988.0,996.0,986.0,996.0,91.5,0.0,1.0
2004-09-07,4.55,4.73,4.55,4.68,22000,910.0,946.0,910.0,936.0,110,0.0,1.0
2004-09-08,4.71,4.73,4.59,4.59,11800,942.0,946.0,918.0,918.0,59,0.0,1.0
2004-09-09,4.76,4.96,4.72,4.76,21800,952.0,992.0,944.0,952.0,109,0.0,1.0
2004-09-10,4.84,4.98,4.81,4.81,11100,968.0,996.0,962.0,962.0,55.5,0.0,1.0
2004-09-13,4.8,4.94,4.8,4.86,11300,960.0,988.0,960.0,972.0,56.5,0.0,1.0
2004-09-14,4.8,4.84,4.8,4.84,1700,960.0,968.0,960.0,968.0,8.5,0.0,1.0
2004-09-15,4.73,4.84,4.73,4.84,7400,946.0,968.0,946.0,968.0,37,0.0,1.0
2004-09-16,4.78,4.83,4.77,4.77,1500,956.0,966.0,954.0,954.0,7.5,0.0,1.0
2004-09-17,4.5,4.78,4.5,4.78,12100,900.0,956.0,900.0,956.0,60.5,0.0,1.0
2004-09-20,4.55,4.7,4.55,4.55,11400,910.0,940.0,910.0,910.0,57,0.0,1.0
2004-09-21,4.47,4.59,4.47,4.59,5400,894.0,918.0,894.0,918.0,27,0.0,1.0
2004-09-22,4.46,4.47,4.42,4.47,3400,892.0,894.0,884.0,894.0,17,0.0,1.0
2004-09-23,4.48,4.48,4.4,4.4,2600,896.0,896.0,880.0,880.0,13,0.0,1.0
2004-09-24,4.45,4.57,4.4,4.49,5200,890.0,914.0,880.0,898.0,26,0.0,1.0
2004-09-27,4.26,4.4,4.2,4.4,16900,852.0,880.0,840.0,880.0,84.5,0.0,1.0
2004-09-28,4.24,4.28,4.2,4.24,2700,848.0,856.0,840.0,848.0,13.5,0.0,1.0
2004-09-29,4.25,4.25,4.24,4.25,2500,850.0,850.0,848.0,850.0,12.5,0.0,1.0
2004-09-30,4.2,4.24,4.2,4.23,4400,840.0,848.0,840.0,846.0,22,0.0,1.0
2004-10-01,3.92,4.17,3.9,4.17,20000,784.0,834.0,780.0,834.0,100,0.0,1.0
2004-10-04,4.09,4.09,3.94,3.94,10000,818.0,818.0,788.0,788.0,50,0.0,1.0
2004-10-05,4.01,4.07,4.0,4.07,4900,802.0,814.0,800.0,814.0,24.5,0.0,1.0
2004-10-06,4.03,4.05,4.03,4.04,2000,806.0,810.0,806.0,808.0,10,0.0,1.0
2004-10-07,4.02,4.05,4.02,4.05,2500,804.0,810.0,804.0,810.0,12.5,0.0,1.0
2004-10-08,3.96,4.02,3.96,4.02,1300,792.0,804.0,792.0,804.0,6.5,0.0,1.0
2004-10-11,3.96,3.96,3.92,3.92,6200,792.0,792.0,784.0,784.0,31,0.0,1.0
2004-10-12,3.89,3.98,3.89,3.98,6000,778.0,796.0,778.0,796.0,30,0.0,1.0
2004-10-13,3.83,3.85,3.83,3.85,5500,766.0,770.0,766.0,770.0,27.5,0.0,1.0
2004-10-14,3.94,3.95,3.8,3.83,34300,788.0,790.0,760.0,766.0,171.5,0.0,1.0
2004-10-15,3.9,3.94,3.85,3.94,5600,780.0,788.0,770.0,788.0,28,0.0,1.0
2004-10-18,3.9,3.9,3.9,3.9,0,780.0,780.0,780.0,780.0,0,0.0,1.0
2004-10-19,3.9,3.94,3.88,3.92,12300,780.0,788.0,776.0,784.0,61.5,0.0,1.0
2004-10-20,3.96,3.98,3.9,3.9,8900,792.0,796.0,780.0,780.0,44.5,0.0,1.0
2004-10-21,3.85,3.93,3.85,3.93,8400,770.0,786.0,770.0,786.0,42,0.0,1.0
2004-10-22,3.84,3.85,3.8,3.85,2700,768.0,770.0,760.0,770.0,13.5,0.0,1.0
2004-10-25,3.85,3.85,3.84,3.84,5100,770.0,770.0,768.0,768.0,25.5,0.0,1.0
2004-10-26,3.89,3.89,3.87,3.87,5100,778.0,778.0,774.0,774.0,25.5,0.0,1.0
2004-10-27,3.97,4.02,3.92,3.92,26500,794.0,804.0,784.0,784.0,132.5,0.0,1.0
2004-10-28,3.98,4.0,3.98,4.0,14300,796.0,800.0,796.0,800.0,71.5,0.0,1.0
2004-10-29,4.02,4.02,3.93,3.93,12800,804.0,804.0,786.0,786.0,64,0.0,1.0
2004-11-01,3.99,4.01,3.99,4.0,10900,798.0,802.0,798.0,800.0,54.5,0.0,1.0
2004-11-02,3.97,3.98,3.97,3.98,1600,794.0,796.0,794.0,796.0,8,0.0,1.0
2004-11-03,3.95,3.98,3.95,3.98,21000,790.0,796.0,790.0,796.0,105,0.0,1.0
2004-11-04,3.9,3.94,3.8,3.94,15300,780.0,788.0,760.0,788.0,76.5,0.0,1.0
2004-11-05,3.8,3.85,3.8,3.85,4500,760.0,770.0,760.0,770.0,22.5,0.0,1.0
2004-11-08,3.9,3.9,3.82,3.82,3400,780.0,780.0,764.0,764.0,17,0.0,1.0
2004-11-09,3.9,3.91,3.85,3.9,4800,780.0,782.0,770.0,780.0,24,0.0,1.0
2004-11-10,3.9,3.93,3.88,3.9,2200,780.0,786.0,776.0,780.0,11,0.0,1.0
2004-11-11,3.8,3.9,3.77,3.9,16600,760.0,780.0,754.0,780.0,83,0.0,1.0
2004-11-12,4.0,4.05,3.8,3.8,29700,800.0,810.0,760.0,760.0,148.5,0.0,1.0
2004-11-15,3.97,4.0,3.95,4.0,3900,794.0,800.0,790.0,800.0,19.5,0.0,1.0
2004-11-16,4.0,4.0,3.99,3.99,24300,800.0,800.0,798.0,798.0,121.5,0.0,1.0
2004-11-17,3.96,4.0,3.96,3.97,3500,792.0,800.0,792.0,794.0,17.5,0.0,1.0
2004-11-18,4.01,4.01,3.96,3.96,4900,802.0,802.0,792.0,792.0,24.5,0.0,1.0
2004-11-19,4.04,4.15,4.01,4.01,13100,808.0,830.0,802.0,802.0,65.5,0.0,1.0
2004-11-22,4.04,4.04,3.96,4.04,7100,808.0,808.0,792.0,808.0,35.5,0.0,1.0
2004-11-23,4.13,4.13,4.05,4.07,3400,826.0,826.0,810.0,814.0,17,0.0,1.0
2004-11-24,4.04,4.04,3.97,4.0,16500,808.0,808.0,794.0,800.0,82.5,0.0,1.0
2004-11-26,4.04,4.04,4.04,4.04,0,808.0,808.0,808.0,808.0,0,0.0,1.0
2004-11-29,4.06,4.08,4.05,4.05,5900,812.0,816.0,810.0,810.0,29.5,0.0,1.0
2004-11-30,3.96,4.04,3.96,4.04,2800,792.0,808.0,792.0,808.0,14,0.0,1.0
2004-12-01,4.02,4.02,3.99,3.99,3200,804.0,804.0,798.0,798.0,16,0.0,1.0
2004-12-02,3.94,3.98,3.9,3.98,4300,788.0,796.0,780.0,796.0,21.5,0.0,1.0
2004-12-03,3.94,3.94,3.94,3.94,0,788.0,788.0,788.0,788.0,0,0.0,1.0
2004-12-06,3.91,3.95,3.91,3.95,2000,782.0,790.0,782.0,790.0,10,0.0,1.0
2004-12-07,3.98,3.98,3.9,3.91,10200,796.0,796.0,780.0,782.0,51,0.0,1.0
2004-12-08,3.98,3.98,3.98,3.98,1000,796.0,796.0,796.0,796.0,5,0.0,1.0
2004-12-09,3.91,3.99,3.9,3.99,2400,782.0,798.0,780.0,798.0,12,0.0,1.0
2004-12-10,3.92,3.92,3.91,3.91,1000,784.0,784.0,782.0,782.0,5,0.0,1.0
2004-12-13,3.9,3.91,3.9,3.9,7600,780.0,782.0,780.0,780.0,38,0.0,1.0
2004-12-14,3.98,3.98,3.9,3.91,4700,796.0,796.0,780.0,782.0,23.5,0.0,1.0
2004-12-15,3.85,3.95,3.85,3.95,13500,770.0,790.0,770.0,790.0,67.5,0.0,1.0
2004-12-16,3.82,3.85,3.8,3.85,30400,764.0,770.0,760.0,770.0,152,0.0,1.0
2004-12-17,3.87,3.87,3.85,3.85,1300,774.0,774.0,770.0,770.0,6.5,0.0,1.0
2004-12-20,3.83,3.87,3.83,3.87,700,766.0,774.0,766.0,774.0,3.5,0.0,1.0
2004-12-21,3.87,3.87,3.81,3.81,8900,774.0,774.0,762.0,762.0,44.5,0.0,1.0
2004-12-22,3.87,3.87,3.87,3.87,0,774.0,774.0,774.0,774.0,0,0.0,1.0
2004-12-23,3.83,3.87,3.83,3.87,700,766.0,774.0,766.0,774.0,3.5,0.0,1.0
2004-12-27,3.81,3.87,3.8,3.87,10700,762.0,774.0,760.0,774.0,53.5,0.0,1.0
2004-12-28,3.8,3.85,3.8,3.85,6500,760.0,770.0,760.0,770.0,32.5,0.0,1.0
2004-12-29,3.81,3.85,3.75,3.8,14300,762.0,770.0,750.0,760.0,71.5,0.0,1.0
2004-12-30,3.94,3.94,3.81,3.81,12700,788.0,788.0,762.0,762.0,63.5,0.0,1.0
2004-12-31,3.89,3.95,3.89,3.95,1800,778.0,790.0,778.0,790.0,9,0.0,1.0
2005-01-03,3.84,3.89,3.84,3.89,800,768.0,778.0,768.0,778.0,4,0.0,1.0
2005-01-04,3.82,3.82,3.81,3.82,9000,764.0,764.0,762.0,764.0,45,0.0,1.0
2005-01-05,3.75,3.82,3.75,3.81,4200,750.0,764.0,750.0,762.0,21,0.0,1.0
2005-01-06,3.63,3.75,3.6,3.75,10700,726.0,750.0,720.0,750.0,53.5,0.0,1.0
2005-01-07,3.51,3.63,3.51,3.63,9800,702.0,726.0,702.0,726.0,49,0.0,1.0
2005-01-10,3.5,3.55,3.5,3.54,30400,700.0,710.0,700.0,708.0,152,0.0,1.0
2005-01-11,3.53,3.55,3.5,3.5,11600,706.0,710.0,700.0,700.0,58,0.0,1.0
2005-01-12,3.47,3.55,3.47,3.55,27500,694.0,710.0,694.0,710.0,137.5,0.0,1.0
2005-01-13,3.4,3.5,3.4,3.47,14900,680.0,700.0,680.0,694.0,74.5,0.0,1.0
2005-01-14,3.33,3.39,3.3,3.39,9300,666.0,678.0,660.0,678.0,46.5,0.0,1.0
2005-01-18,3.3,3.5,3.29,3.35,24800,660.0,700.0,658.0,670.0,124,0.0,1.0
2005-01-19,3.26,3.29,3.25,3.29,4100,652.0,658.0,650.0,658.0,20.5,0.0,1.0
2005-01-20,3.59,3.6,3.26,3.26,93000,718.0,720.0,652.0,652.0,465,0.0,1.0
2005-01-21,3.54,3.6,3.53,3.6,5700,708.0,720.0,706.0,720.0,28.5,0.0,1.0
2005-01-24,3.54,3.57,3.5,3.57,6900,708.0,714.0,700.0,714.0,34.5,0.0,1.0
2005-01-25,3.52,3.54,3.52,3.54,1900,704.0,708.0,704.0,708.0,9.5,0.0,1.0
2005-01-26,3.5,3.5,3.5,3.5,1000,700.0,700.0,700.0,700.0,5,0.0,1.0
2005-01-27,3.45,3.48,3.45,3.48,4500,690.0,696.0,690.0,696.0,22.5,0.0,1.0
2005-01-28,3.47,3.49,3.45,3.49,5000,694.0,698.0,690.0,698.0,25,0.0,1.0
2005-01-31,3.49,3.49,3.45,3.47,3000,698.0,698.0,690.0,694.0,15,0.0,1.0
2005-02-01,3.55,3.55,3.49,3.49,4400,710.0,710.0,698.0,698.0,22,0.0,1.0
2005-02-02,3.46,3.53,3.45,3.53,3500,692.0,706.0,690.0,706.0,17.5,0.0,1.0
2005-02-03,3.46,3.46,3.46,3.46,0,692.0,692.0,692.0,692.0,0,0.0,1.0
2005-02-04,3.5,3.5,3.5,3.5,1400,700.0,700.0,700.0,700.0,7,0.0,1.0
2005-02-07,3.65,3.67,3.51,3.51,9100,730.0,734.0,702.0,702.0,45.5,0.0,1.0
2005-02-08,3.95,4.08,3.67,3.67,18300,790.0,816.0,734.0,734.0,91.5,0.0,1.0
2005-02-09,3.8,3.95,3.79,3.95,9500,760.0,790.0,758.0,790.0,47.5,0.0,1.0
2005-02-10,4.3,4.33,3.8,3.8,125900,860.0,866.0,760.0,760.0,629.5,0.0,1.0
2005-02-11,4.4,4.4,4.2,4.4,22100,880.0,880.0,840.0,880.0,110.5,0.0,1.0
2005-02-14,4.35,4.4,4.18,4.4,14500,870.0,880.0,836.0,880.0,72.5,0.0,1.0
2005-02-15,4.4,4.4,4.4,4.4,1000,880.0,880.0,880.0,880.0,5,0.0,1.0
2005-02-16,4.3,4.35,4.16,4.35,9300,860.0,870.0,832.0,870.0,46.5,0.0,1.0
2005-02-17,4.43,4.43,4.38,4.4,5700,886.0,886.0,876.0,880.0,28.5,0.0,1.0
2005-02-18,4.48,4.5,4.39,4.5,8200,896.0,900.0,878.0,900.0,41,0.0,1.0
2005-02-22,4.52,4.55,4.45,4.51,8000,904.0,910.0,890.0,902.0,40,0.0,1.0
2005-02-23,5.1,5.1,4.6,4.6,40700,1020.0,1020.0,920.0,920.0,203.5,0.0,1.0
2005-02-24,5.15,5.15,4.89,5.04,9400,1030.0,1030.0,978.0,1008.0,47,0.0,1.0
2005-02-25,5.23,5.52,5.15,5.15,24800,1046.0,1104.0,1030.0,1030.0,124,0.0,1.0
2005-02-28,5.2,5.25,5.15,5.2,10100,1040.0,1050.0,1030.0,1040.0,50.5,0.0,1.0
2005-03-01,4.81,5.15,4.81,5.15,12400,962.0,1030.0,962.0,1030.0,62,0.0,1.0
2005-03-02,4.52,4.94,4.4,4.9,22600,904.0,988.0,880.0,980.0,113,0.0,1.0
2005-03-03,4.45,4.57,4.42,4.42,15600,890.0,914.0,884.0,884.0,78,0.0,1.0
2005-03-04,4.43,4.43,4.4,4.4,2700,886.0,886.0,880.0,880.0,13.5,0.0,1.0
2005-03-07,4.32,4.4,4.3,4.4,3300,864.0,880.0,860.0,880.0,16.5,0.0,1.0
2005-03-08,4.33,4.36,4.19,4.36,18600,866.0,872.0,838.0,872.0,93,0.0,1.0
2005-03-09,4.45,4.45,4.34,4.34,5000,890.0,890.0,868.0,868.0,25,0.0,1.0
2005-03-10,4.4,4.4,4.4,4.4,100,880.0,880.0,880.0,880.0,0.5,0.0,1.0
2005-03-11,4.3,4.38,4.3,4.38,4200,860.0,876.0,860.0,876.0,21,0.0,1.0
2005-03-14,4.4,4.41,4.35,4.35,2800,880.0,882.0,870.0,870.0,14,0.0,1.0
2005-03-15,5.05,5.05,4.4,4.4,15200,1010.0,1010.0,880.0,880.0,76,0.0,1.0
2005-03-16,5.65,5.89,4.95,5.13,162800,1130.0,1178.0,990.0,1026.0,814,0.0,1.0
2005-03-17,5.14,5.82,5.1,5.75,38300,1028.0,1164.0,1020.0,1150.0,191.5,0.0,1.0
2005-03-18,5.25,5.39,5.24,5.24,23300,1050.0,1078.0,1048.0,1048.0,116.5,0.0,1.0
2005-03-21,5.5,5.51,5.25,5.26,7900,1100.0,1102.0,1050.0,1052.0,39.5,0.0,1.0
2005-03-22,5.31,5.55,5.3,5.55,25600,1062.0,1110.0,1060.0,1110.0,128,0.0,1.0
2005-03-23,5.29,5.34,5.26,5.3,4900,1058.0,1068.0,1052.0,1060.0,24.5,0.0,1.0
2005-03-24,5.7,5.75,5.29,5.3,69400,1140.0,1150.0,1058.0,1060.0,347,0.0,1.0
2005-03-28,5.65,5.77,5.6,5.76,25300,1130.0,1154.0,1120.0,1152.0,126.5,0.0,1.0
2005-03-29,6.7,7.15,5.65,5.65,253800,1340.0,1430.0,1130.0,1130.0,1269,0.0,1.0
2005-03-30,6.48,7.1,6.41,6.75,173500,1296.0,1420.0,1282.0,1350.0,867.5,0.0,1.0
2005-03-31,6.64,6.7,6.5,6.57,149700,1328.0,1340.0,1300.0,1314.0,748.5,0.0,1.0
2005-04-01,7.0,7.15,6.6,6.65,102500,1400.0,1430.0,1320.0,1330.0,512.5,0.0,1.0
2005-04-04,7.08,7.35,7.03,7.05,148500,1416.0,1470.0,1406.0,1410.0,742.5,0.0,1.0
2005-04-05,7.18,7.45,7.1,7.12,65700,1436.0,1490.0,1420.0,1424.0,328.5,0.0,1.0
2005-04-06,6.95,7.2,6.93,7.2,114100,1390.0,1440.0,1386.0,1440.0,570.5,0.0,1.0
2005-04-07,6.65,7.0,6.44,7.0,79800,1330.0,1400.0,1288.0,1400.0,399,0.0,1.0
2005-04-08,6.72,6.85,6.58,6.6,14600,1344.0,1370.0,1316.0,1320.0,73,0.0,1.0
2005-04-11,6.9,7.0,6.9,6.9,27400,1380.0,1400.0,1380.0,1380.0,137,0.0,1.0
2005-04-12,6.8,6.85,6.58,6.85,19500,1360.0,1370.0,1316.0,1370.0,97.5,0.0,1.0
2005-04-13,6.8,7.0,6.8,6.85,31600,1360.0,1400.0,1360.0,1370.0,158,0.0,1.0
2005-04-14,6.82,6.97,6.8,6.9,29100,1364.0,1394.0,1360.0,1380.0,145.5,0.0,1.0
2005-04-15,6.82,6.86,6.75,6.81,176500,1364.0,1372.0,1350.0,1362.0,882.5,0.0,1.0
2005-04-18,6.6,6.78,6.51,6.77,59500,1320.0,1356.0,1302.0,1354.0,297.5,0.0,1.0
2005-04-19,6.45,6.6,6.35,6.6,27800,1290.0,1320.0,1270.0,1320.0,139,0.0,1.0
2005-04-20,6.45,6.5,6.35,6.5,32000,1290.0,1300.0,1270.0,1300.0,160,0.0,1.0
2005-04-21,6.28,6.45,6.19,6.45,27700,1256.0,1290.0,1238.0,1290.0,138.5,0.0,1.0
2005-04-22,6.21,6.43,5.9,6.43,29200,1242.0,1286.0,1180.0,1286.0,146,0.0,1.0
2005-04-25,5.96,6.21,5.86,6.18,32700,1192.0,1242.0,1172.0,1236.0,163.5,0.0,1.0
2005-04-26,5.91,5.95,5.86,5.9,6800,1182.0,1190.0,1172.0,1180.0,34,0.0,1.0
2005-04-27,5.86,5.91,5.86,5.9,22900,1172.0,1182.0,1172.0,1180.0,114.5,0.0,1.0
2005-04-28,5.78,5.78,5.6,5.77,9900,1156.0,1156.0,1120.0,1154.0,49.5,0.0,1.0
2005-04-29,5.5,5.75,5.5,5.75,17200,1100.0,1150.0,1100.0,1150.0,86,0.0,1.0
2005-05-02,5.77,5.85,5.46,5.5,18900,1154.0,1170.0,1092.0,1100.0,94.5,0.0,1.0
2005-05-03,5.83,5.87,5.76,5.76,38500,1166.0,1174.0,1152.0,1152.0,192.5,0.0,1.0
2005-05-04,5.96,6.01,5.88,5.88,15600,1192.0,1202.0,1176.0,1176.0,78,0.0,1.0
2005-05-05,6.02,6.09,6.0,6.02,7700,1204.0,1218.0,1200.0,1204.0,38.5,0.0,1.0
2005-05-06,6.03,6.08,6.02,6.02,2700,1206.0,1216.0,1204.0,1204.0,13.5,0.0,1.0
2005-05-09,6.01,6.03,6.01,6.03,600,1202.0,1206.0,1202.0,1206.0,3,0.0,1.0
2005-05-10,5.77,6.0,5.76,5.9,11700,1154.0,1200.0,1152.0,1180.0,58.5,0.0,1.0
2005-05-11,5.67,5.72,5.66,5.72,5600,1134.0,1144.0,1132.0,1144.0,28,0.0,1.0
2005-05-12,5.85,5.92,5.65,5.65,31800,1170.0,1184.0,1130.0,1130.0,159,0.0,1.0
2005-05-13,6.25,6.4,5.9,5.9,13000,1250.0,1280.0,1180.0,1180.0,65,0.0,1.0
2005-05-16,6.4,6.65,6.21,6.4,31600,1280.0,1330.0,1242.0,1280.0,158,0.0,1.0
2005-05-17,6.28,6.45,6.28,6.45,6100,1256.0,1290.0,1256.0,1290.0,30.5,0.0,1.0
2005-05-18,6.4,6.5,6.28,6.4,45100,1280.0,1300.0,1256.0,1280.0,225.5,0.0,1.0
2005-05-19,6.57,6.8,6.5,6.5,42700,1314.0,1360.0,1300.0,1300.0,213.5,0.0,1.0
2005-05-20,6.49,6.55,6.45,6.53,13000,1298.0,1310.0,1290.0,1306.0,65,0.0,1.0
2005-05-23,6.44,6.5,6.3,6.5,14200,1288.0,1300.0,1260.0,1300.0,71,0.0,1.0
2005-05-24,6.25,6.44,6.2,6.44,9300,1250.0,1288.0,1240.0,1288.0,46.5,0.0,1.0
2005-05-25,6.09,6.3,6.05,6.3,10700,1218.0,1260.0,1210.0,1260.0,53.5,0.0,1.0
2005-05-26,6.07,6.1,6.04,6.09,9400,1214.0,1220.0,1208.0,1218.0,47,0.0,1.0
2005-05-27,6.05,6.0885,6.05,6.05,6000,1210.0,1217.7,1210.0,1210.0,30,0.0,1.0
2005-05-31,6.3,6.35,6.09,6.09,12900,1260.0,1270.0,1218.0,1218.0,64.5,0.0,1.0
2005-06-01,6.55,6.64,6.38,6.38,31500,1310.0,1328.0,1276.0,1276.0,157.5,0.0,1.0
2005-06-02,6.5,6.77,6.48,6.54,75900,1300.0,1354.0,1296.0,1308.0,379.5,0.0,1.0
2005-06-03,6.41,6.55,6.4,6.55,24300,1282.0,1310.0,1280.0,1310.0,121.5,0.0,1.0
2005-06-06,6.59,6.7,6.48,6.48,56000,1318.0,1340.0,1296.0,1296.0,280,0.0,1.0
2005-06-07,6.57,6.65,6.35,6.63,59100,1314.0,1330.0,1270.0,1326.0,295.5,0.0,1.0
2005-06-08,6.45,6.6,5.9,6.52,98700,1290.0,1320.0,1180.0,1304.0,493.5,0.0,1.0
2005-06-09,6.4,6.5,6.4,6.45,30900,1280.0,1300.0,1280.0,1290.0,154.5,0.0,1.0
2005-06-10,6.6,6.6,6.42,6.42,15300,1320.0,1320.0,1284.0,1284.0,76.5,0.0,1.0
2005-06-13,6.94,6.95,6.6,6.6,33100,1388.0,1390.0,1320.0,1320.0,165.5,0.0,1.0
2005-06-14,6.91,7.18,6.9,6.95,65900,1382.0,1436.0,1380.0,1390.0,329.5,0.0,1.0
2005-06-15,7.09,7.4,6.94,6.98,75900,1418.0,1480.0,1388.0,1396.0,379.5,0.0,1.0
2005-06-16,7.06,7.1,6.9,7.1,61700,1412.0,1420.0,1380.0,1420.0,308.5,0.0,1.0
2005-06-17,7.45,7.6,7.05,7.06,70400,1490.0,1520.0,1410.0,1412.0,352,0.0,1.0
2005-06-20,7.55,7.75,7.49,7.5,52800,1510.0,1550.0,1498.0,1500.0,264,0.0,1.0
2005-06-21,7.81,8.05,7.7,7.7,207100,1562.0,1610.0,1540.0,1540.0,1035.5,0.0,1.0
2005-06-22,7.88,8.11,7.88,7.9,53600,1576.0,1622.0,1576.0,1580.0,268,0.0,1.0
2005-06-23,7.63,7.85,7.3,7.85,107000,1526.0,1570.0,1460.0,1570.0,535,0.0,1.0
2005-06-24,7.98,8.0,7.73,7.73,129300,1596.0,1600.0,1546.0,1546.0,646.5,0.0,1.0
2005-06-27,8.5,8.75,8.0,8.2,333700,1700.0,1750.0,1600.0,1640.0,1668.5,0.0,1.0
2005-06-28,8.99,9.3,8.52,8.75,161800,1798.0,1860.0,1704.0,1750.0,809,0.0,1.0
2005-06-29,9.62,10.01,9.02,9.02,211900,1924.0,2002.0,1804.0,1804.0,1059.5,0.0,1.0
2005-06-30,9.04,9.75,8.72,9.75,143300,1808.0,1950.0,1744.0,1950.0,716.5,0.0,1.0
2005-07-01,9.25,9.35,9.06,9.12,46500,1850.0,1870.0,1812.0,1824.0,232.5,0.0,1.0
2005-07-05,9.9,9.9,9.4,9.45,92300,1980.0,1980.0,1880.0,1890.0,461.5,0.0,1.0
2005-07-06,10.5,10.65,10.1,10.1,155800,2100.0,2130.0,2020.0,2020.0,779,0.0,1.0
2005-07-07,10.4,10.49,10.0,10.46,64800,2080.0,2098.0,2000.0,2092.0,324,0.0,1.0
2005-07-08,11.6,11.9,10.45,10.53,145000,2320.0,2380.0,2090.0,2106.0,725,0.0,1.0
2005-07-11,11.88,12.1,11.67,12.1,123700,2376.0,2420.0,2334.0,2420.0,618.5,0.0,1.0
2005-07-12,10.48,12.0,10.16,12.0,264300,2096.0,2400.0,2032.0,2400.0,1321.5,0.0,1.0
2005-07-13,10.81,10.86,10.2,10.45,109700,2162.0,2172.0,2040.0,2090.0,548.5,0.0,1.0
2005-07-14,9.95,11.0,9.5,10.98,110700,1990.0,2200.0,1900.0,2196.0,553.5,0.0,1.0
2005-07-15,10.64,10.69,10.05,10.1,126400,2128.0,2138.0,2010.0,2020.0,632,0.0,1.0
2005-07-18,10.53,10.7,10.25,10.52,84000,2106.0,2140.0,2050.0,2104.0,420,0.0,1.0
2005-07-19,10.26,10.65,10.0,10.58,59400,2052.0,2130.0,2000.0,2116.0,297,0.0,1.0
2005-07-20,9.74,10.09,9.51,10.09,259100,1948.0,2018.0,1902.0,2018.0,1295.5,0.0,1.0
2005-07-21,10.1,10.23,9.8,9.88,77800,2020.0,2046.0,1960.0,1976.0,389,0.0,1.0
2005-07-22,10.45,10.5,10.27,10.27,55200,2090.0,2100.0,2054.0,2054.0,276,0.0,1.0
2005-07-25,9.99,10.8,9.89,10.55,98700,1998.0,2160.0,1978.0,2110.0,493.5,0.0,1.0
2005-07-26,9.85,10.05,9.68,10.05,26100,1970.0,2010.0,1936.0,2010.0,130.5,0.0,1.0
2005-07-27,10.75,10.75,9.75,9.75,97800,2150.0,2150.0,1950.0,1950.0,489,0.0,1.0
2005-07-28,10.55,11.5,10.29,11.5,97400,2110.0,2300.0,2058.0,2300.0,487,0.0,1.0
2005-07-29,10.59,10.6,10.5,10.6,26100,2118.0,2120.0,2100.0,2120.0,130.5,0.0,1.0
2005-08-01,10.5,10.6,10.39,10.6,33900,2100.0,2120.0,2078.0,2120.0,169.5,0.0,1.0
2005-08-02,10.07,10.36,10.0,10.35,36700,2014.0,2072.0,2000.0,2070.0,183.5,0.0,1.0
2005-08-03,10.24,10.33,9.7,9.75,61100,2048.0,2066.0,1940.0,1950.0,305.5,0.0,1.0
2005-08-04,10.2,10.5,10.1,10.4,24800,2040.0,2100.0,2020.0,2080.0,124,0.0,1.0
2005-08-05,10.51,10.75,10.0084,10.18,120100,2102.0,2150.0,2001.68,2036.0,600.5,0.0,1.0
2005-08-08,10.68,11.0,10.61,10.9,66600,2136.0,2200.0,2122.0,2180.0,333,0.0,1.0
2005-08-09,10.5,10.75,10.49,10.71,34700,2100.0,2150.0,2098.0,2142.0,173.5,0.0,1.0
2005-08-10,11.05,11.1,10.45,10.55,260200,2210.0,2220.0,2090.0,2110.0,1301,0.0,1.0
2005-08-11,11.0,11.27,10.45,11.05,181200,2200.0,2254.0,2090.0,2210.0,906,0.0,1.0
2005-08-12,11.9,12.4,10.99,10.99,81600,2380.0,2480.0,2198.0,2198.0,408,0.0,1.0
2005-08-15,11.75,12.16,11.71,12.15,39700,2350.0,2432.0,2342.0,2430.0,198.5,0.0,1.0
2005-08-16,11.71,11.75,11.258,11.55,166600,2342.0,2350.0,2251.6,2310.0,833,0.0,1.0
2005-08-17,13.15,13.3,11.75,11.75,301700,2630.0,2660.0,2350.0,2350.0,1508.5,0.0,1.0
2005-08-18,12.8,13.5,12.7,13.25,189100,2560.0,2700.0,2540.0,2650.0,945.5,0.0,1.0
2005-08-19,12.8,13.05,12.61,13.05,52700,2560.0,2610.0,2522.0,2610.0,263.5,0.0,1.0
2005-08-22,11.98,12.9,11.91,12.9,97700,2396.0,2580.0,2382.0,2580.0,488.5,0.0,1.0
2005-08-23,11.95,11.97,11.5,11.9,68000,2390.0,2394.0,2300.0,2380.0,340,0.0,1.0
2005-08-24,12.19,12.5,11.9,11.9,102200,2438.0,2500.0,2380.0,2380.0,511,0.0,1.0
2005-08-25,12.08,12.25,12.01,12.25,26300,2416.0,2450.0,2402.0,2450.0,131.5,0.0,1.0
2005-08-26,12.7,12.7,11.95,11.95,54200,2540.0,2540.0,2390.0,2390.0,271,0.0,1.0
2005-08-29,13.4,13.5,12.45,12.7,92600,2680.0,2700.0,2490.0,2540.0,463,0.0,1.0
2005-08-30,13.54,14.2,13.27,13.4,123100,2708.0,2840.0,2654.0,2680.0,615.5,0.0,1.0
2005-08-31,13.35,13.5,13.3,13.5,54600,2670.0,2700.0,2660.0,2700.0,273,0.0,1.0
2005-09-01,13.3,13.7,12.82,13.5,114000,2660.0,2740.0,2564.0,2700.0,570,0.0,1.0
2005-09-02,13.63,13.8,13.35,13.4,87800,2726.0,2760.0,2670.0,2680.0,439,0.0,1.0
2005-09-06,13.31,13.69,13.3,13.65,56000,2662.0,2738.0,2660.0,2730.0,280,0.0,1.0
2005-09-07,12.15,13.0,11.9,13.0,145300,2430.0,2600.0,2380.0,2600.0,726.5,0.0,1.0
2005-09-08,12.66,12.75,11.9,12.0,94300,2532.0,2550.0,2380.0,2400.0,471.5,0.0,1.0
2005-09-09,12.21,12.65,12.12,12.62,69800,2442.0,2530.0,2424.0,2524.0,349,0.0,1.0
2005-09-12,12.05,12.21,11.51,12.21,91500,2410.0,2442.0,2302.0,2442.0,457.5,0.0,1.0
2005-09-13,12.28,12.42,12.04,12.05,81100,2456.0,2484.0,2408.0,2410.0,405.5,0.0,1.0
2005-09-14,12.08,12.27,12.056,12.24,20600,2416.0,2454.0,2411.2,2448.0,103,0.0,1.0
2005-09-15,11.64,12.31,11.64,11.9,383900,2328.0,2462.0,2328.0,2380.0,1919.5,0.0,1.0
2005-09-16,12.1,12.3,11.74,11.84,146200,2420.0,2460.0,2348.0,2368.0,731,0.0,1.0
2005-09-19,10.85,12.2,10.72,12.15,259700,2170.0,2440.0,2144.0,2430.0,1298.5,0.0,1.0
2005-09-20,11.2,11.42,10.8,10.85,101500,2240.0,2284.0,2160.0,2170.0,507.5,0.0,1.0
2005-09-21,10.95,11.3,10.8,11.28,50100,2190.0,2260.0,2160.0,2256.0,250.5,0.0,1.0
2005-09-22,10.85,11.0,10.67,10.76,78900,2170.0,2200.0,2134.0,2152.0,394.5,0.0,1.0
2005-09-23,10.78,10.95,10.75,10.86,54500,2156.0,2190.0,2150.0,2172.0,272.5,0.0,1.0
2005-09-26,10.5,11.1,10.5,10.78,140400,2100.0,2220.0,2100.0,2156.0,702,0.0,1.0
2005-09-27,9.91,10.6,9.9,10.5,179100,1982.0,2120.0,1980.0,2100.0,895.5,0.0,1.0
2005-09-28,9.93,10.05,9.65,9.8,122100,1986.0,2010.0,1930.0,1960.0,610.5,0.0,1.0
2005-09-29,9.68,9.98,9.68,9.98,66100,1936.0,1996.0,1936.0,1996.0,330.5,0.0,1.0
2005-09-30,10.03,10.24,9.3,9.67,153400,2006.0,2048.0,1860.0,1934.0,767,0.0,1.0
2005-10-03,9.5,10.45,9.5,10.35,144800,1900.0,2090.0,1900.0,2070.0,724,0.0,1.0
2005-10-04,9.1,9.46,9.0,9.45,135300,1820.0,1892.0,1800.0,1890.0,676.5,0.0,1.0
2005-10-05,8.94,9.3,8.9,9.15,87300,1788.0,1860.0,1780.0,1830.0,436.5,0.0,1.0
2005-10-06,9.26,9.65,8.85,8.95,90400,1852.0,1930.0,1770.0,1790.0,452,0.0,1.0
2005-10-07,9.79,10.05,9.15,9.26,154500,1958.0,2010.0,1830.0,1852.0,772.5,0.0,1.0
2005-10-10,9.73,9.88,9.55,9.79,117700,1946.0,1976.0,1910.0,1958.0,588.5,0.0,1.0
2005-10-11,10.06,10.07,9.55,9.55,77900,2012.0,2014.0,1910.0,1910.0,389.5,0.0,1.0
2005-10-12,10.05,10.08,9.95,10.08,70100,2010.0,2016.0,1990.0,2016.0,350.5,0.0,1.0
2005-10-13,9.91,10.03,9.86,10.03,142700,1982.0,2006.0,1972.0,2006.0,713.5,0.0,1.0
2005-10-14,9.95,9.95,9.85,9.91,30000,1990.0,1990.0,1970.0,1982.0,150,0.0,1.0
2005-10-17,10.25,10.33,9.8,9.95,100800,2050.0,2066.0,1960.0,1990.0,504,0.0,1.0
2005-10-18,10.89,11.45,10.4,10.45,369700,2178.0,2290.0,2080.0,2090.0,1848.5,0.0,1.0
2005-10-19,10.98,11.0,10.4,10.85,141500,2196.0,2200.0,2080.0,2170.0,707.5,0.0,1.0
2005-10-20,10.55,10.98,10.54,10.98,43900,2110.0,2196.0,2108.0,2196.0,219.5,0.0,1.0
2005-10-21,10.68,10.75,10.56,10.56,33600,2136.0,2150.0,2112.0,2112.0,168,0.0,1.0
2005-10-24,10.45,10.68,10.4,10.68,37100,2090.0,2136.0,2080.0,2136.0,185.5,0.0,1.0
2005-10-25,10.05,10.48,10.01,10.48,36400,2010.0,2096.0,2002.0,2096.0,182,0.0,1.0
2005-10-26,9.98,10.0,9.8,10.0,38000,1996.0,2000.0,1960.0,2000.0,190,0.0,1.0
2005-10-27,9.4799,9.99,9.47,9.98,41000,1895.98,1998.0,1894.0,1996.0,205,0.0,1.0
2005-10-28,9.3,9.7,9.2,9.6,123000,1860.0,1940.0,1840.0,1920.0,615,0.0,1.0
2005-10-31,8.91,9.39,8.701,9.38,73300,1782.0,1878.0,1740.2,1876.0,366.5,0.0,1.0
2005-11-01,9.21,9.22,8.95,8.95,45900,1842.0,1844.0,1790.0,1790.0,229.5,0.0,1.0
2005-11-02,9.5,9.59,9.3,9.3,42700,1900.0,1918.0,1860.0,1860.0,213.5,0.0,1.0
2005-11-03,9.49,9.79,9.4,9.6,149300,1898.0,1958.0,1880.0,1920.0,746.5,0.0,1.0
2005-11-04,9.3,9.4999,9.3,9.45,36300,1860.0,1899.98,1860.0,1890.0,181.5,0.0,1.0
2005-11-07,9.1,9.22,9.05,9.2,68500,1820.0,1844.0,1810.0,1840.0,342.5,0.0,1.0
2005-11-08,9.01,9.23,9.0,9.1,35100,1802.0,1846.0,1800.0,1820.0,175.5,0.0,1.0
2005-11-09,9.02,9.05,8.73,9.03,64800,1804.0,1810.0,1746.0,1806.0,324,0.0,1.0
2005-11-10,8.28,8.95,8.25,8.95,129600,1656.0,1790.0,1650.0,1790.0,648,0.0,1.0
2005-11-11,7.75,8.27,7.4,8.18,298500,1550.0,1654.0,1480.0,1636.0,1492.5,0.0,1.0
2005-11-14,7.46,8.3,6.6,7.7,376800,1492.0,1660.0,1320.0,1540.0,1884,0.0,1.0
2005-11-15,7.47,7.9,7.34,7.47,278600,1494.0,1580.0,1468.0,1494.0,1393,0.0,1.0
2005-11-16,8.0,8.04,7.3,7.45,82700,1600.0,1608.0,1460.0,1490.0,413.5,0.0,1.0
2005-11-17,8.62,8.82,8.17,8.18,152400,1724.0,1764.0,1634.0,1636.0,762,0.0,1.0
2005-11-18,8.37,8.6099,8.3,8.55,118900,1674.0,1721.98,1660.0,1710.0,594.5,0.0,1.0
2005-11-21,8.05,8.35,7.98,8.34,60400,1610.0,1670.0,1596.0,1668.0,302,0.0,1.0
2005-11-22,7.53,8.04,7.53,8.04,147800,1506.0,1608.0,1506.0,1608.0,739,0.0,1.0
2005-11-23,7.85,7.9,7.45,7.5,108300,1570.0,1580.0,1490.0,1500.0,541.5,0.0,1.0
2005-11-25,8.0,8.2,7.8,7.8,24100,1600.0,1640.0,1560.0,1560.0,120.5,0.0,1.0
2005-11-28,8.3,8.48,8.05,8.05,98700,1660.0,1696.0,1610.0,1610.0,493.5,0.0,1.0
2005-11-29,8.03,8.33,8.0,8.33,47500,1606.0,1666.0,1600.0,1666.0,237.5,0.0,1.0
2005-11-30,8.13,8.23,8.03,8.03,61900,1626.0,1646.0,1606.0,1606.0,309.5,0.0,1.0
2005-12-01,8.18,8.2,8.15,8.2,67800,1636.0,1640.0,1630.0,1640.0,339,0.0,1.0
2005-12-02,9.25,9.3,8.24,8.24,225700,1850.0,1860.0,1648.0,1648.0,1128.5,0.0,1.0
2005-12-05,9.95,9.98,9.4,9.55,319500,1990.0,1996.0,1880.0,1910.0,1597.5,0.0,1.0
2005-12-06,10.19,10.19,9.7,10.0,156600,2038.0,2038.0,1940.0,2000.0,783,0.0,1.0
2005-12-07,10.27,10.54,10.1,10.1,182800,2054.0,2108.0,2020.0,2020.0,914,0.0,1.0
2005-12-08,9.97,10.28,9.93,10.27,72700,1994.0,2056.0,1986.0,2054.0,363.5,0.0,1.0
2005-12-09,9.89,10.0,9.8,9.97,46600,1978.0,2000.0,1960.0,1994.0,233,0.0,1.0
2005-12-12,9.91,10.13,9.8,9.8,79500,1982.0,2026.0,1960.0,1960.0,397.5,0.0,1.0
2005-12-13,10.04,10.07,9.8,9.9,58600,2008.0,2014.0,1960.0,1980.0,293,0.0,1.0
2005-12-14,9.9,10.01,9.87,9.92,54000,1980.0,2002.0,1974.0,1984.0,270,0.0,1.0
2005-12-15,9.91,10.0,9.85,9.9,46000,1982.0,2000.0,1970.0,1980.0,230,0.0,1.0
2005-12-16,9.62,10.02,9.61,9.98,49600,1924.0,2004.0,1922.0,1996.0,248,0.0,1.0
2005-12-19,11.1,11.55,10.1,10.1,501400,2220.0,2310.0,2020.0,2020.0,2507,0.0,1.0
2005-12-20,11.08,11.35,10.61,11.3,109400,2216.0,2270.0,2122.0,2260.0,547,0.0,1.0
2005-12-21,10.55,11.2,10.28,11.1,79300,2110.0,2240.0,2056.0,2220.0,396.5,0.0,1.0
2005-12-22,10.6,10.71,10.25,10.48,56700,2120.0,2142.0,2050.0,2096.0,283.5,0.0,1.0
2005-12-23,10.54,11.25,10.4,10.65,44600,2108.0,2250.0,2080.0,2130.0,223,0.0,1.0
2005-12-27,10.69,10.82,10.4,10.6,23800,2138.0,2164.0,2080.0,2120.0,119,0.0,1.0
2005-12-28,10.93,11.2,10.52,10.75,51200,2186.0,2240.0,2104.0,2150.0,256,0.0,1.0
2005-12-29,10.9,11.12,10.83,11.03,44200,2180.0,2224.0,2166.0,2206.0,221,0.0,1.0
2005-12-30,10.38,10.9,10.36,10.9,40400,2076.0,2180.0,2072.0,2180.0,202,0.0,1.0
2006-01-03,10.5,10.57,10.38,10.38,56100,2100.0,2114.0,2076.0,2076.0,280.5,0.0,1.0
2006-01-04,11.25,11.25,10.5,10.5,96800,2250.0,2250.0,2100.0,2100.0,484,0.0,1.0
2006-01-05,11.15,11.25,11.0,11.25,18400,2230.0,2250.0,2200.0,2250.0,92,0.0,1.0
2006-01-06,10.92,11.15,10.85,11.0,25900,2184.0,2230.0,2170.0,2200.0,129.5,0.0,1.0
2006-01-09,10.7,10.98,10.6001,10.89,46200,2140.0,2196.0,2120.02,2178.0,231,0.0,1.0
2006-01-10,10.96,10.96,10.45,10.6,146300,2192.0,2192.0,2090.0,2120.0,731.5,0.0,1.0
2006-01-11,12.25,12.28,11.0,11.0,293000,2450.0,2456.0,2200.0,2200.0,1465,0.0,1.0
2006-01-12,12.69,13.09,12.0,12.2,262300,2538.0,2618.0,2400.0,2440.0,1311.5,0.0,1.0
2006-01-13,12.68,12.8,12.15,12.69,157500,2536.0,2560.0,2430.0,2538.0,787.5,0.0,1.0
2006-01-17,12.51,13.36,12.5,12.75,164000,2502.0,2672.0,2500.0,2550.0,820,0.0,1.0
2006-01-18,12.38,12.4,11.8,12.25,159400,2476.0,2480.0,2360.0,2450.0,797,0.0,1.0
2006-01-19,12.9,13.11,12.35,12.4,216200,2580.0,2622.0,2470.0,2480.0,1081,0.0,1.0
2006-01-20,13.0,13.1,12.7,12.9,123200,2600.0,2620.0,2540.0,2580.0,616,0.0,1.0
2006-01-23,12.79,12.96,12.6,12.95,106200,2558.0,2592.0,2520.0,2590.0,531,0.0,1.0
2006-01-24,12.45,12.8,12.26,12.72,106200,2490.0,2560.0,2452.0,2544.0,531,0.0,1.0
2006-01-25,12.42,12.55,12.3,12.45,146800,2484.0,2510.0,2460.0,2490.0,734,0.0,1.0
2006-01-26,13.15,13.15,12.45,12.45,98500,2630.0,2630.0,2490.0,2490.0,492.5,0.0,1.0
2006-01-27,13.85,13.87,13.21,13.25,248600,2770.0,2774.0,2642.0,2650.0,1243,0.0,1.0
2006-01-30,13.75,14.25,13.5,13.85,187100,2750.0,2850.0,2700.0,2770.0,935.5,0.0,1.0
2006-01-31,13.15,13.7001,12.86,13.7001,83000,2630.0,2740.02,2572.0,2740.02,415,0.0,1.0
2006-02-01,13.45,13.5,13.0,13.1,78700,2690.0,2700.0,2600.0,2620.0,393.5,0.0,1.0
2006-02-02,13.05,13.5,12.85,13.48,82900,2610.0,2700.0,2570.0,2696.0,414.5,0.0,1.0
2006-02-03,12.39,13.06,12.36,13.06,110600,2478.0,2612.0,2472.0,2612.0,553,0.0,1.0
2006-02-06,11.7,12.5,11.5,12.5,137900,2340.0,2500.0,2300.0,2500.0,689.5,0.0,1.0
2006-02-07,11.74,12.03,11.5,11.5,180400,2348.0,2406.0,2300.0,2300.0,902,0.0,1.0
2006-02-08,11.6,12.1,11.26,11.6,321000,2320.0,2420.0,2252.0,2320.0,1605,0.0,1.0
2006-02-09,12.09,12.15,11.45,11.48,408900,2418.0,2430.0,2290.0,2296.0,2044.5,0.0,1.0
2006-02-10,12.6,12.9,12.35,12.5,176600,2520.0,2580.0,2470.0,2500.0,883,0.0,1.0
2006-02-13,12.04,12.65,11.92,12.65,123500,2408.0,2530.0,2384.0,2530.0,617.5,0.0,1.0
2006-02-14,11.58,12.08,11.55,12.08,214600,2316.0,2416.0,2310.0,2416.0,1073,0.0,1.0
2006-02-15,11.55,11.71,11.3,11.58,70900,2310.0,2342.0,2260.0,2316.0,354.5,0.0,1.0
2006-02-16,11.65,11.7,11.6,11.62,26900,2330.0,2340.0,2320.0,2324.0,134.5,0.0,1.0
2006-02-17,11.6,11.63,11.44,11.62,72700,2320.0,2326.0,2288.0,2324.0,363.5,0.0,1.0
2006-02-21,11.8,12.05,11.45,11.6,124000,2360.0,2410.0,2290.0,2320.0,620,0.0,1.0
2006-02-22,11.75,11.82,11.7,11.8,28700,2350.0,2364.0,2340.0,2360.0,143.5,0.0,1.0
2006-02-23,11.39,11.7,11.3,11.7,67700,2278.0,2340.0,2260.0,2340.0,338.5,0.0,1.0
2006-02-24,11.35,11.54,11.25,11.35,31200,2270.0,2308.0,2250.0,2270.0,156,0.0,1.0
2006-02-27,11.62,11.8,11.11,11.35,83300,2324.0,2360.0,2222.0,2270.0,416.5,0.0,1.0
2006-02-28,11.39,11.59,11.3,11.58,76300,2278.0,2318.0,2260.0,2316.0,381.5,0.0,1.0
2006-03-01,10.58,11.35,10.55,11.3,292800,2116.0,2270.0,2110.0,2260.0,1464,0.0,1.0
2006-03-02,10.75,10.8,10.15,10.45,153200,2150.0,2160.0,2030.0,2090.0,766,0.0,1.0
2006-03-03,11.13,11.25,10.68,10.76,75400,2226.0,2250.0,2136.0,2152.0,377,0.0,1.0
2006-03-06,10.8,11.0101,10.73,11.0,181200,2160.0,2202.02,2146.0,2200.0,906,0.0,1.0
2006-03-07,10.47,10.75,10.4201,10.75,41600,2094.0,2150.0,2084.02,2150.0,208,0.0,1.0
2006-03-08,10.25,10.43,10.15,10.43,58000,2050.0,2086.0,2030.0,2086.0,290,0.0,1.0
2006-03-09,10.37,10.7,10.31,10.36,59100,2074.0,2140.0,2062.0,2072.0,295.5,0.0,1.0
2006-03-10,10.34,10.41,10.3,10.41,104600,2068.0,2082.0,2060.0,2082.0,523,0.0,1.0
2006-03-13,10.37,10.769,10.33,10.71,75600,2074.0,2153.8,2066.0,2142.0,378,0.0,1.0
2006-03-14,11.59,11.6,10.38,10.38,724600,2318.0,2320.0,2076.0,2076.0,3623,0.0,1.0
2006-03-15,11.43,11.66,11.35,11.65,70600,2286.0,2332.0,2270.0,2330.0,353,0.0,1.0
2006-03-16,11.8,12.15,11.42,11.42,345500,2360.0,2430.0,2284.0,2284.0,1727.5,0.0,1.0
2006-03-17,11.89,12.18,11.85,11.94,310200,2378.0,2436.0,2370.0,2388.0,1551,0.0,1.0
2006-03-20,11.902,12.1,11.9,11.93,98900,2380.4,2420.0,2380.0,2386.0,494.5,0.0,1.0
2006-03-21,11.75,11.82,11.72,11.8,44400,2350.0,2364.0,2344.0,2360.0,222,0.0,1.0
2006-03-22,12.18,12.256,11.65,11.76,167000,2436.0,2451.2,2330.0,2352.0,835,0.0,1.0
2006-03-23,12.53,12.6,12.2,12.2,155300,2506.0,2520.0,2440.0,2440.0,776.5,0.0,1.0
2006-03-24,12.82,12.96,12.65,12.65,105600,2564.0,2592.0,2530.0,2530.0,528,0.0,1.0
2006-03-27,12.9,12.94,12.75,12.82,62300,2580.0,2588.0,2550.0,2564.0,311.5,0.0,1.0
2006-03-28,12.44,12.9,12.27,12.9,371700,2488.0,2580.0,2454.0,2580.0,1858.5,0.0,1.0
2006-03-29,12.91,13.0,12.5,12.65,131800,2582.0,2600.0,2500.0,2530.0,659,0.0,1.0
2006-03-30,12.93,13.1,12.88,12.91,498800,2586.0,2620.0,2576.0,2582.0,2494,0.0,1.0
2006-03-31,12.85,13.05,12.8,13.05,124700,2570.0,2610.0,2560.0,2610.0,623.5,0.0,1.0
2006-04-03,12.8,12.9,12.44,12.9,112700,2560.0,2580.0,2488.0,2580.0,563.5,0.0,1.0
2006-04-04,12.7,12.9,12.59,12.78,100700,2540.0,2580.0,2518.0,2556.0,503.5,0.0,1.0
2006-04-05,12.66,12.75,12.61,12.7,115200,2532.0,2550.0,2522.0,2540.0,576,0.0,1.0
2006-04-06,12.88,12.88,12.6516,12.72,47100,2576.0,2576.0,2530.32,2544.0,235.5,0.0,1.0
2006-04-07,12.95,13.0,12.68,12.9,60800,2590.0,2600.0,2536.0,2580.0,304,0.0,1.0
2006-04-10,13.0,13.05,12.92,12.98,55400,2600.0,2610.0,2584.0,2596.0,277,0.0,1.0
2006-04-11,13.0,13.1,12.9504,12.99,107800,2600.0,2620.0,2590.08,2598.0,539,0.0,1.0
2006-04-12,13.01,13.1,12.93,13.0,88600,2602.0,2620.0,2586.0,2600.0,443,0.0,1.0
2006-04-13,12.93,13.01,12.8,13.01,33800,2586.0,2602.0,2560.0,2602.0,169,0.0,1.0
2006-04-17,13.52,13.52,12.93,12.93,88800,2704.0,2704.0,2586.0,2586.0,444,0.0,1.0
2006-04-18,13.15,13.84,13.15,13.75,136400,2630.0,2768.0,2630.0,2750.0,682,0.0,1.0
2006-04-19,13.23,13.48,13.0,13.48,64800,2646.0,2696.0,2600.0,2696.0,324,0.0,1.0
2006-04-20,13.75,14.0,13.25,13.25,176000,2750.0,2800.0,2650.0,2650.0,880,0.0,1.0
2006-04-21,13.47,14.0,13.16,14.0,103900,2694.0,2800.0,2632.0,2800.0,519.5,0.0,1.0
2006-04-24,13.21,13.4499,12.14,13.44,108500,2642.0,2689.98,2428.0,2688.0,542.5,0.0,1.0
2006-04-25,13.52,13.74,13.15,13.2,265800,2704.0,2748.0,2630.0,2640.0,1329,0.0,1.0
2006-04-26,13.49,13.5599,13.09,13.49,133100,2698.0,2711.98,2618.0,2698.0,665.5,0.0,1.0
2006-04-27,13.5,13.55,13.25,13.25,39900,2700.0,2710.0,2650.0,2650.0,199.5,0.0,1.0
2006-04-28,13.4,13.6,13.4,13.6,21800,2680.0,2720.0,2680.0,2720.0,109,0.0,1.0
2006-05-01,13.47,13.56,13.25,13.35,150700,2694.0,2712.0,2650.0,2670.0,753.5,0.0,1.0
2006-05-02,13.71,13.72,13.42,13.59,32600,2742.0,2744.0,2684.0,2718.0,163,0.0,1.0
2006-05-03,14.25,14.39,13.6,13.6,137700,2850.0,2878.0,2720.0,2720.0,688.5,0.0,1.0
2006-05-04,14.42,14.44,14.15,14.39,47500,2884.0,2888.0,2830.0,2878.0,237.5,0.0,1.0
2006-05-05,14.59,14.6,14.22,14.46,74000,2918.0,2920.0,2844.0,2892.0,370,0.0,1.0
2006-05-08,14.27,14.73,13.72,14.59,63000,2854.0,2946.0,2744.0,2918.0,315,0.0,1.0
2006-05-09,13.8,14.38,13.73,14.38,83300,2760.0,2876.0,2746.0,2876.0,416.5,0.0,1.0
2006-05-10,13.6,14.0,13.5,13.71,98600,2720.0,2800.0,2700.0,2742.0,493,0.0,1.0
2006-05-11,13.25,13.58,13.11,13.53,100200,2650.0,2716.0,2622.0,2706.0,501,0.0,1.0
2006-05-12,13.31,13.92,13.0,13.12,124500,2662.0,2784.0,2600.0,2624.0,622.5,0.0,1.0
2006-05-15,13.33,13.39,13.0,13.2,82500,2666.0,2678.0,2600.0,2640.0,412.5,0.0,1.0
2006-05-16,12.86,13.3,12.56,13.3,215600,2572.0,2660.0,2512.0,2660.0,1078,0.0,1.0
2006-05-17,13.03,13.41,12.83,12.98,85600,2606.0,2682.0,2566.0,2596.0,428,0.0,1.0
2006-05-18,12.8,13.29,12.65,13.09,158600,2560.0,2658.0,2530.0,2618.0,793,0.0,1.0
2006-05-19,12.8,12.97,12.67,12.81,91400,2560.0,2594.0,2534.0,2562.0,457,0.0,1.0
2006-05-22,12.3,12.73,12.26,12.71,90300,2460.0,2546.0,2452.0,2542.0,451.5,0.0,1.0
2006-05-23,11.82,12.35,11.8,12.32,107200,2364.0,2470.0,2360.0,2464.0,536,0.0,1.0
2006-05-24,11.69,11.97,11.64,11.78,50700,2338.0,2394.0,2328.0,2356.0,253.5,0.0,1.0
2006-05-25,11.82,12.05,11.57,11.71,156200,2364.0,2410.0,2314.0,2342.0,781,0.0,1.0
2006-05-26,12.02,12.05,11.75,11.82,78700,2404.0,2410.0,2350.0,2364.0,393.5,0.0,1.0
2006-05-30,11.92,12.02,11.88,12.0,98000,2384.0,2404.0,2376.0,2400.0,490,0.0,1.0
2006-05-31,12.0,12.51,11.9,11.91,93600,2400.0,2502.0,2380.0,2382.0,468,0.0,1.0
2006-06-01,11.93,12.1,11.93,12.04,101900,2386.0,2420.0,2386.0,2408.0,509.5,0.0,1.0
2006-06-02,11.97,12.1,11.9,12.0,93700,2394.0,2420.0,2380.0,2400.0,468.5,0.0,1.0
2006-06-05,12.0,12.11,11.95,11.95,75200,2400.0,2422.0,2390.0,2390.0,376,0.0,1.0
2006-06-06,12.12,12.12,11.97,12.0,30800,2424.0,2424.0,2394.0,2400.0,154,0.0,1.0
2006-06-07,12.0,12.5,11.96,12.1,88700,2400.0,2500.0,2392.0,2420.0,443.5,0.0,1.0
2006-06-08,12.0,12.03,11.76,11.85,68700,2400.0,2406.0,2352.0,2370.0,343.5,0.0,1.0
2006-06-09,12.33,12.35,11.95,12.0,72800,2466.0,2470.0,2390.0,2400.0,364,0.0,1.0
2006-06-12,12.2,12.45,11.97,12.09,124800,2440.0,2490.0,2394.0,2418.0,624,0.0,1.0
2006-06-13,11.21,12.16,10.55,12.09,500200,2242.0,2432.0,2110.0,2418.0,2501,0.0,1.0
2006-06-14,10.89,11.26,10.6,11.2,123900,2178.0,2252.0,2120.0,2240.0,619.5,0.0,1.0
2006-06-15,10.84,11.0,10.71,10.89,132100,2168.0,2200.0,2142.0,2178.0,660.5,0.0,1.0
2006-06-16,10.16,10.86,10.0,10.86,285900,2032.0,2172.0,2000.0,2172.0,1429.5,0.0,1.0
2006-06-19,10.66,10.99,10.2,10.2,152800,2132.0,2198.0,2040.0,2040.0,764,0.0,1.0
2006-06-20,10.61,10.9,10.56,10.73,149900,2122.0,2180.0,2112.0,2146.0,749.5,0.0,1.0
2006-06-21,10.53,10.61,10.48,10.59,71100,2106.0,2122.0,2096.0,2118.0,355.5,0.0,1.0
2006-06-22,10.58,10.7,10.46,10.46,109600,2116.0,2140.0,2092.0,2092.0,548,0.0,1.0
2006-06-23,10.55,10.74,10.46,10.61,47600,2110.0,2148.0,2092.0,2122.0,238,0.0,1.0
2006-06-26,10.43,10.78,10.27,10.52,97800,2086.0,2156.0,2054.0,2104.0,489,0.0,1.0
2006-06-27,10.1,10.43,10.06,10.41,77100,2020.0,2086.0,2012.0,2082.0,385.5,0.0,1.0
2006-06-28,10.08,10.18,10.0,10.1,171800,2016.0,2036.0,2000.0,2020.0,859,0.0,1.0
2006-06-29,10.23,10.4,10.09,10.13,489200,2046.0,2080.0,2018.0,2026.0,2446,0.0,1.0
2006-06-30,9.81,10.2,9.81,10.2,1449800,1962.0,2040.0,1962.0,2040.0,7249,0.0,1.0
2006-07-03,10.49,10.49,9.87,9.87,180700,2098.0,2098.0,1974.0,1974.0,903.5,0.0,1.0
2006-07-05,9.85,10.73,9.85,10.6,262500,1970.0,2146.0,1970.0,2120.0,1312.5,0.0,1.0
2006-07-06,10.47,10.49,9.83,9.83,201600,2094.0,2098.0,1966.0,1966.0,1008,0.0,1.0
2006-07-07,10.27,11.08,10.13,10.51,215100,2054.0,2216.0,2026.0,2102.0,1075.5,0.0,1.0
2006-07-10,9.85,10.46,9.8,10.3,187900,1970.0,2092.0,1960.0,2060.0,939.5,0.0,1.0
2006-07-11,9.85,9.87,9.57,9.85,172000,1970.0,1974.0,1914.0,1970.0,860,0.0,1.0
2006-07-12,9.9,10.2,9.68,9.86,131300,1980.0,2040.0,1936.0,1972.0,656.5,0.0,1.0
2006-07-13,10.15,10.2,9.77,9.9,176900,2030.0,2040.0,1954.0,1980.0,884.5,0.0,1.0
2006-07-14,10.17,10.32,10.01,10.26,107600,2034.0,2064.0,2002.0,2052.0,538,0.0,1.0
2006-07-17,9.92,10.29,9.64,10.14,145700,1984.0,2058.0,1928.0,2028.0,728.5,0.0,1.0
2006-07-18,9.67,10.07,9.5,9.99,145400,1934.0,2014.0,1900.0,1998.0,727,0.0,1.0
2006-07-19,10.22,10.6,9.7,9.72,110500,2044.0,2120.0,1940.0,1944.0,552.5,0.0,1.0
2006-07-20,9.7,10.39,9.65,10.3,53500,1940.0,2078.0,1930.0,2060.0,267.5,0.0,1.0
2006-07-21,9.3,9.78,9.28,9.78,78300,1860.0,1956.0,1856.0,1956.0,391.5,0.0,1.0
2006-07-24,9.1,9.33,8.9,9.33,202900,1820.0,1866.0,1780.0,1866.0,1014.5,0.0,1.0
2006-07-25,8.95,9.12,8.8,9.12,58300,1790.0,1824.0,1760.0,1824.0,291.5,0.0,1.0
2006-07-26,8.9,9.0,8.58,8.91,53800,1780.0,1800.0,1716.0,1782.0,269,0.0,1.0
2006-07-27,8.98,9.0,8.59,8.95,118600,1796.0,1800.0,1718.0,1790.0,593,0.0,1.0
2006-07-28,9.0,9.0,8.66,8.99,82600,1800.0,1800.0,1732.0,1798.0,413,0.0,1.0
2006-07-31,9.0,9.14,8.9,9.1,99600,1800.0,1828.0,1780.0,1820.0,498,0.0,1.0
2006-08-01,9.25,9.32,8.82,8.93,165400,1850.0,1864.0,1764.0,1786.0,827,0.0,1.0
2006-08-02,9.28,9.5,9.15,9.31,164700,1856.0,1900.0,1830.0,1862.0,823.5,0.0,1.0
2006-08-03,9.16,9.26,8.92,9.25,145900,1832.0,1852.0,1784.0,1850.0,729.5,0.0,1.0
2006-08-04,9.14,9.4,9.0,9.23,100000,1828.0,1880.0,1800.0,1846.0,500,0.0,1.0
2006-08-07,8.91,9.1,8.81,9.1,79800,1782.0,1820.0,1762.0,1820.0,399,0.0,1.0
2006-08-08,8.93,9.05,8.68,8.87,88200,1786.0,1810.0,1736.0,1774.0,441,0.0,1.0
2006-08-09,8.56,9.23,8.4,8.995,67700,1712.0,1846.0,1680.0,1799.0,338.5,0.0,1.0
2006-08-10,8.9,9.0,8.0,8.6,128700,1780.0,1800.0,1600.0,1720.0,643.5,0.0,1.0
2006-08-11,8.76,9.0,8.67,8.92,92200,1752.0,1800.0,1734.0,1784.0,461,0.0,1.0
2006-08-14,8.6,8.91,8.6,8.83,44500,1720.0,1782.0,1720.0,1766.0,222.5,0.0,1.0
2006-08-15,8.7,8.77,8.61,8.73,47200,1740.0,1754.0,1722.0,1746.0,236,0.0,1.0
2006-08-16,9.14,9.4,8.63,8.77,89800,1828.0,1880.0,1726.0,1754.0,449,0.0,1.0
2006-08-17,9.05,9.3,9.05,9.1,63100,1810.0,1860.0,1810.0,1820.0,315.5,0.0,1.0
2006-08-18,8.73,9.11,8.42,9.11,87100,1746.0,1822.0,1684.0,1822.0,435.5,0.0,1.0
2006-08-21,8.59,8.74,8.41,8.68,53700,1718.0,1748.0,1682.0,1736.0,268.5,0.0,1.0
2006-08-22,8.52,8.69,8.44,8.59,41600,1704.0,1738.0,1688.0,1718.0,208,0.0,1.0
2006-08-23,8.2,8.74,8.2,8.49,27800,1640.0,1748.0,1640.0,1698.0,139,0.0,1.0
2006-08-24,8.16,8.2499,7.98,8.2,143600,1632.0,1649.98,1596.0,1640.0,718,0.0,1.0
2006-08-25,8.37,8.43,8.13,8.18,35500,1674.0,1686.0,1626.0,1636.0,177.5,0.0,1.0
2006-08-28,8.96,8.98,8.34,8.4,38800,1792.0,1796.0,1668.0,1680.0,194,0.0,1.0
2006-08-29,8.86,9.0,8.71,9.0,60600,1772.0,1800.0,1742.0,1800.0,303,0.0,1.0
2006-08-30,8.95,9.14,8.8,8.87,53500,1790.0,1828.0,1760.0,1774.0,267.5,0.0,1.0
2006-08-31,9.04,9.28,8.72,9.17,110800,1808.0,1856.0,1744.0,1834.0,554,0.0,1.0
2006-09-01,9.21,9.26,9.06,9.1,34800,1842.0,1852.0,1812.0,1820.0,174,0.0,1.0
2006-09-05,9.36,9.36,9.1,9.24,76100,1872.0,1872.0,1820.0,1848.0,380.5,0.0,1.0
2006-09-06,9.46,9.58,9.31,9.36,73700,1892.0,1916.0,1862.0,1872.0,368.5,0.0,1.0
2006-09-07,9.51,9.67,9.33,9.4,83000,1902.0,1934.0,1866.0,1880.0,415,0.0,1.0
2006-09-08,9.57,9.6,9.49,9.55,111200,1914.0,1920.0,1898.0,1910.0,556,0.0,1.0
2006-09-11,9.54,9.65,9.3,9.57,104700,1908.0,1930.0,1860.0,1914.0,523.5,0.0,1.0
2006-09-12,9.71,9.86,9.48,9.52,79900,1942.0,1972.0,1896.0,1904.0,399.5,0.0,1.0
2006-09-13,9.8,9.81,9.5,9.68,69400,1960.0,1962.0,1900.0,1936.0,347,0.0,1.0
2006-09-14,9.8,9.89,9.62,9.75,74400,1960.0,1978.0,1924.0,1950.0,372,0.0,1.0
2006-09-15,10.25,10.33,9.85,9.92,249400,2050.0,2066.0,1970.0,1984.0,1247,0.0,1.0
2006-09-18,10.09,10.28,10.0,10.22,120300,2018.0,2056.0,2000.0,2044.0,601.5,0.0,1.0
2006-09-19,10.12,10.32,9.95,10.06,59800,2024.0,2064.0,1990.0,2012.0,299,0.0,1.0
2006-09-20,10.36,10.36,10.09,10.23,75700,2072.0,2072.0,2018.0,2046.0,378.5,0.0,1.0
2006-09-21,10.39,10.45,10.14,10.43,52700,2078.0,2090.0,2028.0,2086.0,263.5,0.0,1.0
2006-09-22,10.17,10.34,10.03,10.34,46000,2034.0,2068.0,2006.0,2068.0,230,0.0,1.0
2006-09-25,10.24,10.25,10.05,10.22,37600,2048.0,2050.0,2010.0,2044.0,188,0.0,1.0
2006-09-26,10.07,10.3,10.05,10.2,331400,2014.0,2060.0,2010.0,2040.0,1657,0.0,1.0
2006-09-27,9.83,10.28,9.77,10.02,45400,1966.0,2056.0,1954.0,2004.0,227,0.0,1.0
2006-09-28,9.55,9.96,9.3,9.82,162700,1910.0,1992.0,1860.0,1964.0,813.5,0.0,1.0
2006-09-29,9.47,9.98,9.43,9.6,124500,1894.0,1996.0,1886.0,1920.0,622.5,0.0,1.0
2006-10-02,9.4,9.61,9.21,9.44,160000,1880.0,1922.0,1842.0,1888.0,800,0.0,1.0
2006-10-03,9.49,9.53,9.26,9.36,67500,1898.0,1906.0,1852.0,1872.0,337.5,0.0,1.0
2006-10-04,9.3,9.46,9.23,9.41,78400,1860.0,1892.0,1846.0,1882.0,392,0.0,1.0
2006-10-05,9.36,9.52,9.2,9.27,206700,1872.0,1904.0,1840.0,1854.0,1033.5,0.0,1.0
2006-10-06,9.818,9.95,9.29,9.29,101700,1963.6,1990.0,1858.0,1858.0,508.5,0.0,1.0
2006-10-09,9.81,9.89,9.77,9.86,41100,1962.0,1978.0,1954.0,1972.0,205.5,0.0,1.0
2006-10-10,9.88,9.92,9.76,9.84,50900,1976.0,1984.0,1952.0,1968.0,254.5,0.0,1.0
2006-10-11,9.89,10.0,9.68,9.85,65100,1978.0,2000.0,1936.0,1970.0,325.5,0.0,1.0
2006-10-12,10.16,10.25,9.89,9.95,212500,2032.0,2050.0,1978.0,1990.0,1062.5,0.0,1.0
2006-10-13,10.05,10.38,9.95,10.2,152300,2010.0,2076.0,1990.0,2040.0,761.5,0.0,1.0
2006-10-16,10.25,10.28,10.08,10.08,77000,2050.0,2056.0,2016.0,2016.0,385,0.0,1.0
2006-10-17,10.05,10.25,10.01,10.25,84200,2010.0,2050.0,2002.0,2050.0,421,0.0,1.0
2006-10-18,10.05,10.11,10.0,10.11,67100,2010.0,2022.0,2000.0,2022.0,335.5,0.0,1.0
2006-10-19,10.0,10.18,9.94,10.0,69700,2000.0,2036.0,1988.0,2000.0,348.5,0.0,1.0
2006-10-20,9.92,10.07,9.81,10.06,64600,1984.0,2014.0,1962.0,2012.0,323,0.0,1.0
2006-10-23,9.96,10.0,9.93,9.99,37300,1992.0,2000.0,1986.0,1998.0,186.5,0.0,1.0
2006-10-24,9.96,10.08,9.9,9.97,23700,1992.0,2016.0,1980.0,1994.0,118.5,0.0,1.0
2006-10-25,9.9999,10.08,9.81,10.04,87600,1999.98,2016.0,1962.0,2008.0,438,0.0,1.0
2006-10-26,9.97,10.08,9.9,10.08,63800,1994.0,2016.0,1980.0,2016.0,319,0.0,1.0
2006-10-27,9.86,10.03,9.8,9.93,47700,1972.0,2006.0,1960.0,1986.0,238.5,0.0,1.0
2006-10-30,10.06,10.086,9.82,9.82,121600,2012.0,2017.2,1964.0,1964.0,608,0.0,1.0
2006-10-31,10.64,10.7,9.95,10.11,298400,2128.0,2140.0,1990.0,2022.0,1492,0.0,1.0
2006-11-01,10.93,11.0,10.65,10.7,271800,2186.0,2200.0,2130.0,2140.0,1359,0.0,1.0
2006-11-02,10.93,10.95,10.5,10.65,101400,2186.0,2190.0,2100.0,2130.0,507,0.0,1.0
2006-11-03,10.88,11.3,10.88,11.15,248800,2176.0,2260.0,2176.0,2230.0,1244,0.0,1.0
2006-11-06,10.8,11.14,10.68,11.01,66800,2160.0,2228.0,2136.0,2202.0,334,0.0,1.0
2006-11-07,10.51,10.87,10.41,10.82,205000,2102.0,2174.0,2082.0,2164.0,1025,0.0,1.0
2006-11-08,10.4,10.74,10.2899,10.49,114700,2080.0,2148.0,2057.98,2098.0,573.5,0.0,1.0
2006-11-09,10.23,10.39,10.15,10.39,55800,2046.0,2078.0,2030.0,2078.0,279,0.0,1.0
2006-11-10,10.19,10.26,10.0,10.25,102300,2038.0,2052.0,2000.0,2050.0,511.5,0.0,1.0
2006-11-13,9.84,10.17,9.73,10.15,115000,1968.0,2034.0,1946.0,2030.0,575,0.0,1.0
2006-11-14,10.2401,10.28,9.78,9.84,61300,2048.02,2056.0,1956.0,1968.0,306.5,0.0,1.0
2006-11-15,10.25,10.31,10.02,10.29,91300,2050.0,2062.0,2004.0,2058.0,456.5,0.0,1.0
2006-11-16,10.0,10.31,9.99,10.25,38700,2000.0,2062.0,1998.0,2050.0,193.5,0.0,1.0
2006-11-17,9.95,10.16,9.93,10.03,32200,1990.0,2032.0,1986.0,2006.0,161,0.0,1.0
2006-11-20,9.8,10.19,9.75,9.96,70900,1960.0,2038.0,1950.0,1992.0,354.5,0.0,1.0
2006-11-21,9.86,9.93,9.75,9.85,22400,1972.0,1986.0,1950.0,1970.0,112,0.0,1.0
2006-11-22,9.79,10.09,9.77,10.0,58700,1958.0,2018.0,1954.0,2000.0,293.5,0.0,1.0
2006-11-24,9.9,9.9,9.8,9.8,8600,1980.0,1980.0,1960.0,1960.0,43,0.0,1.0
2006-11-27,9.51,10.02,9.5,9.9,81700,1902.0,2004.0,1900.0,1980.0,408.5,0.0,1.0
2006-11-28,9.34,9.52,9.02,9.5,105000,1868.0,1904.0,1804.0,1900.0,525,0.0,1.0
2006-11-29,8.99,9.44,8.94,9.44,102100,1798.0,1888.0,1788.0,1888.0,510.5,0.0,1.0
2006-11-30,8.95,9.13,8.94,9.04,73500,1790.0,1826.0,1788.0,1808.0,367.5,0.0,1.0
2006-12-01,8.84,8.94,8.76,8.94,126900,1768.0,1788.0,1752.0,1788.0,634.5,0.0,1.0
2006-12-04,8.98,9.1,8.84,8.84,155500,1796.0,1820.0,1768.0,1768.0,777.5,0.0,1.0
2006-12-05,8.715,9.04,8.64,9.04,175900,1743.0,1808.0,1728.0,1808.0,879.5,0.0,1.0
2006-12-06,8.61,8.75,8.4,8.68,86600,1722.0,1750.0,1680.0,1736.0,433,0.0,1.0
2006-12-07,8.65,8.8,8.54,8.6,56900,1730.0,1760.0,1708.0,1720.0,284.5,0.0,1.0
2006-12-08,8.81,8.87,8.61,8.61,85600,1762.0,1774.0,1722.0,1722.0,428,0.0,1.0
2006-12-11,8.73,8.86,8.68,8.76,28900,1746.0,1772.0,1736.0,1752.0,144.5,0.0,1.0
2006-12-12,8.8,8.9,8.6,8.7,73900,1760.0,1780.0,1720.0,1740.0,369.5,0.0,1.0
2006-12-13,9.02,9.02,8.85,8.85,120900,1804.0,1804.0,1770.0,1770.0,604.5,0.0,1.0
2006-12-14,8.93,9.11,8.89,9.0,271600,1786.0,1822.0,1778.0,1800.0,1358,0.0,1.0
2006-12-15,8.51,9.02,8.49,8.92,108900,1702.0,1804.0,1698.0,1784.0,544.5,0.0,1.0
2006-12-18,8.53,8.55,8.5,8.54,89300,1706.0,1710.0,1700.0,1708.0,446.5,0.0,1.0
2006-12-19,8.48,8.56,8.47,8.49,59500,1696.0,1712.0,1694.0,1698.0,297.5,0.0,1.0
2006-12-20,8.57,8.6,8.5,8.55,45200,1714.0,1720.0,1700.0,1710.0,226,0.0,1.0
2006-12-21,8.64,8.65,8.5,8.6,60900,1728.0,1730.0,1700.0,1720.0,304.5,0.0,1.0
2006-12-22,8.76,8.79,8.6,8.61,55800,1752.0,1758.0,1720.0,1722.0,279,0.0,1.0
2006-12-26,8.75,8.75,8.65,8.73,65900,1750.0,1750.0,1730.0,1746.0,329.5,0.0,1.0
2006-12-27,8.82,8.84,8.71,8.73,42600,1764.0,1768.0,1742.0,1746.0,213,0.0,1.0
2006-12-28,8.81,8.86,8.61,8.81,100900,1762.0,1772.0,1722.0,1762.0,504.5,0.0,1.0
2006-12-29,8.72,8.84,8.65,8.83,210900,1744.0,1768.0,1730.0,1766.0,1054.5,0.0,1.0
2007-01-03,8.7,8.83,8.56,8.77,78700,1740.0,1766.0,1712.0,1754.0,393.5,0.0,1.0
2007-01-04,8.99,9.0,8.7,8.72,86300,1798.0,1800.0,1740.0,1744.0,431.5,0.0,1.0
2007-01-05,8.7,8.99,8.58,8.98,98000,1740.0,1798.0,1716.0,1796.0,490,0.0,1.0
2007-01-08,8.59,8.73,8.58,8.7,70400,1718.0,1746.0,1716.0,1740.0,352,0.0,1.0
2007-01-09,8.48,8.6,8.3,8.56,114200,1696.0,1720.0,1660.0,1712.0,571,0.0,1.0
2007-01-10,8.3,8.57,8.27,8.43,46100,1660.0,1714.0,1654.0,1686.0,230.5,0.0,1.0
2007-01-11,8.64,8.66,8.26,8.28,94700,1728.0,1732.0,1652.0,1656.0,473.5,0.0,1.0
2007-01-12,8.5,8.72,8.49,8.68,63300,1700.0,1744.0,1698.0,1736.0,316.5,0.0,1.0
2007-01-16,8.31,8.52,8.11,8.52,153400,1662.0,1704.0,1622.0,1704.0,767,0.0,1.0
2007-01-17,8.47,8.79,8.27,8.27,310200,1694.0,1758.0,1654.0,1654.0,1551,0.0,1.0
2007-01-18,8.4,8.5,8.2,8.5,147100,1680.0,1700.0,1640.0,1700.0,735.5,0.0,1.0
2007-01-19,8.69,8.71,8.34,8.37,117800,1738.0,1742.0,1668.0,1674.0,589,0.0,1.0
2007-01-22,8.55,8.62,8.46,8.61,90700,1710.0,1724.0,1692.0,1722.0,453.5,0.0,1.0
2007-01-23,8.23,8.66,8.14,8.52,119000,1646.0,1732.0,1628.0,1704.0,595,0.0,1.0
2007-01-24,8.56,8.63,8.26,8.26,60300,1712.0,1726.0,1652.0,1652.0,301.5,0.0,1.0
2007-01-25,8.74,8.88,8.5,8.51,83808,1748.0,1776.0,1700.0,1702.0,419.04,0.0,1.0
2007-01-26,8.66,8.76,8.5,8.74,51438,1732.0,1752.0,1700.0,1748.0,257.19,0.0,1.0
2007-01-29,8.53,8.62,8.5,8.62,44800,1706.0,1724.0,1700.0,1724.0,224,0.0,1.0
2007-01-30,8.77,8.77,8.45,8.5,156500,1754.0,1754.0,1690.0,1700.0,782.5,0.0,1.0
2007-01-31,9.23,9.25,8.75,8.75,226500,1846.0,1850.0,1750.0,1750.0,1132.5,0.0,1.0
2007-02-01,9.01,9.58,8.97,9.21,172200,1802.0,1916.0,1794.0,1842.0,861,0.0,1.0
2007-02-02,8.96,9.15,8.9,9.11,145000,1792.0,1830.0,1780.0,1822.0,725,0.0,1.0
2007-02-05,8.83,9.15,8.74,9.15,161300,1766.0,1830.0,1748.0,1830.0,806.5,0.0,1.0
2007-02-06,8.57,9.0,8.41,8.87,206500,1714.0,1800.0,1682.0,1774.0,1032.5,0.0,1.0
2007-02-07,8.14,8.63,8.06,8.6,366500,1628.0,1726.0,1612.0,1720.0,1832.5,0.0,1.0
2007-02-08,8.24,8.53,8.03,8.19,306300,1648.0,1706.0,1606.0,1638.0,1531.5,0.0,1.0
2007-02-09,8.08,8.72,8.05,8.7,463300,1616.0,1744.0,1610.0,1740.0,2316.5,0.0,1.0
2007-02-12,7.67,8.15,7.09,8.02,728800,1534.0,1630.0,1418.0,1604.0,3644,0.0,1.0
2007-02-13,7.54,7.75,7.34,7.72,255300,1508.0,1550.0,1468.0,1544.0,1276.5,0.0,1.0
2007-02-14,7.34,7.655,7.29,7.54,161600,1468.0,1531.0,1458.0,1508.0,808,0.0,1.0
2007-02-15,7.35,7.36,7.05,7.3,288800,1470.0,1472.0,1410.0,1460.0,1444,0.0,1.0
2007-02-16,7.49,7.6,7.32,7.35,391100,1498.0,1520.0,1464.0,1470.0,1955.5,0.0,1.0
2007-02-20,7.88,7.88,7.52,7.54,333500,1576.0,1576.0,1504.0,1508.0,1667.5,0.0,1.0
2007-02-21,7.31,7.85,7.27,7.84,310900,1462.0,1570.0,1454.0,1568.0,1554.5,0.0,1.0
2007-02-22,7.31,7.49,7.25,7.48,143300,1462.0,1498.0,1450.0,1496.0,716.5,0.0,1.0
2007-02-23,7.31,7.37,7.16,7.28,146100,1462.0,1474.0,1432.0,1456.0,730.5,0.0,1.0
2007-02-26,7.29,7.35,7.2,7.3,199200,1458.0,1470.0,1440.0,1460.0,996,0.0,1.0
2007-02-27,7.0,7.32,6.86,7.13,301200,1400.0,1464.0,1372.0,1426.0,1506,0.0,1.0
2007-02-28,6.65,7.19,6.56,6.96,419300,1330.0,1438.0,1312.0,1392.0,2096.5,0.0,1.0
2007-03-01,6.39,6.67,6.3701,6.6,290600,1278.0,1334.0,1274.02,1320.0,1453,0.0,1.0
2007-03-02,6.24,6.57,6.23,6.38,166400,1248.0,1314.0,1246.0,1276.0,832,0.0,1.0
2007-03-05,6.14,6.39,6.01,6.21,333200,1228.0,1278.0,1202.0,1242.0,1666,0.0,1.0
2007-03-06,6.32,6.42,6.18,6.35,168300,1264.0,1284.0,1236.0,1270.0,841.5,0.0,1.0
2007-03-07,6.08,6.355,5.93,6.3,263900,1216.0,1271.0,1186.0,1260.0,1319.5,0.0,1.0
2007-03-08,5.95,6.08,5.91,6.07,263300,1190.0,1216.0,1182.0,1214.0,1316.5,0.0,1.0
2007-03-09,5.81,6.06,5.51,6.06,229900,1162.0,1212.0,1102.0,1212.0,1149.5,0.0,1.0
2007-03-12,5.83,5.88,5.61,5.85,168600,1166.0,1176.0,1122.0,1170.0,843,0.0,1.0
2007-03-13,5.94,6.0,5.72,5.81,279500,1188.0,1200.0,1144.0,1162.0,1397.5,0.0,1.0
2007-03-14,6.41,6.41,5.85,5.95,289400,1282.0,1282.0,1170.0,1190.0,1447,0.0,1.0
2007-03-15,6.29,6.5,6.26,6.49,185800,1258.0,1300.0,1252.0,1298.0,929,0.0,1.0
2007-03-16,6.69,6.85,6.31,6.31,262600,1338.0,1370.0,1262.0,1262.0,1313,0.0,1.0
2007-03-19,6.12,6.8,6.03,6.8,298600,1224.0,1360.0,1206.0,1360.0,1493,0.0,1.0
2007-03-20,5.9,6.18,5.88,6.09,176700,1180.0,1236.0,1176.0,1218.0,883.5,0.0,1.0
2007-03-21,6.19,6.2,5.83,5.93,190100,1238.0,1240.0,1166.0,1186.0,950.5,0.0,1.0
2007-03-22,6.12,6.27,5.78,6.2,288900,1224.0,1254.0,1156.0,1240.0,1444.5,0.0,1.0
2007-03-23,5.93,6.17,5.84,6.09,205100,1186.0,1234.0,1168.0,1218.0,1025.5,0.0,1.0
2007-03-26,5.56,5.97,5.54,5.96,253400,1112.0,1194.0,1108.0,1192.0,1267,0.0,1.0
2007-03-27,5.47,5.63,5.4,5.57,274600,1094.0,1126.0,1080.0,1114.0,1373,0.0,1.0
2007-03-28,5.44,5.47,5.36,5.43,111500,1088.0,1094.0,1072.0,1086.0,557.5,0.0,1.0
2007-03-29,5.36,5.49,5.36,5.49,81800,1072.0,1098.0,1072.0,1098.0,409,0.0,1.0
2007-03-30,5.43,5.54,5.23,5.54,143600,1086.0,1108.0,1046.0,1108.0,718,0.0,1.0
2007-04-02,5.5,5.6001,5.24,5.49,344600,1100.0,1120.02,1048.0,1098.0,1723,0.0,1.0
2007-04-03,5.7,5.87,5.43,5.5,458300,1140.0,1174.0,1086.0,1100.0,2291.5,0.0,1.0
2007-04-04,5.89,5.95,5.64,5.83,300600,1178.0,1190.0,1128.0,1166.0,1503,0.0,1.0
2007-04-05,5.91,5.97,5.81,5.91,248700,1182.0,1194.0,1162.0,1182.0,1243.5,0.0,1.0
2007-04-09,6.3,6.34,5.91,5.91,718300,1260.0,1268.0,1182.0,1182.0,3591.5,0.0,1.0
2007-04-10,6.52,6.68,6.24,6.36,519200,1304.0,1336.0,1248.0,1272.0,2596,0.0,1.0
2007-04-11,6.26,6.6299,6.25,6.57,229000,1252.0,1325.98,1250.0,1314.0,1145,0.0,1.0
2007-04-12,6.42,6.45,6.175,6.23,151900,1284.0,1290.0,1235.0,1246.0,759.5,0.0,1.0
2007-04-13,6.49,6.5,6.2,6.41,137100,1298.0,1300.0,1240.0,1282.0,685.5,0.0,1.0
2007-04-16,6.75,6.84,6.51,6.51,186300,1350.0,1368.0,1302.0,1302.0,931.5,0.0,1.0
2007-04-17,6.64,6.93,6.64,6.91,133600,1328.0,1386.0,1328.0,1382.0,668,0.0,1.0
2007-04-18,6.49,6.8,6.48,6.59,89200,1298.0,1360.0,1296.0,1318.0,446,0.0,1.0
2007-04-19,6.56,6.64,6.34,6.48,162100,1312.0,1328.0,1268.0,1296.0,810.5,0.0,1.0
2007-04-20,6.71,6.75,6.55,6.7,122800,1342.0,1350.0,1310.0,1340.0,614,0.0,1.0
2007-04-23,6.52,6.76,6.44,6.7,79000,1304.0,1352.0,1288.0,1340.0,395,0.0,1.0
2007-04-24,6.48,6.58,6.44,6.51,53500,1296.0,1316.0,1288.0,1302.0,267.5,0.0,1.0
2007-04-25,6.37,6.55,6.26,6.53,106400,1274.0,1310.0,1252.0,1306.0,532,0.0,1.0
2007-04-26,6.28,6.36,6.05,6.36,122400,1256.0,1272.0,1210.0,1272.0,612,0.0,1.0
2007-04-27,6.25,6.43,6.19,6.24,75000,1250.0,1286.0,1238.0,1248.0,375,0.0,1.0
2007-04-30,6.2,6.41,6.15,6.22,151000,1240.0,1282.0,1230.0,1244.0,755,0.0,1.0
2007-05-01,6.49,6.5,6.19,6.19,188900,1298.0,1300.0,1238.0,1238.0,944.5,0.0,1.0
2007-05-02,6.61,6.79,6.43,6.5,166300,1322.0,1358.0,1286.0,1300.0,831.5,0.0,1.0
2007-05-03,6.35,6.7,6.31,6.7,200900,1270.0,1340.0,1262.0,1340.0,1004.5,0.0,1.0
2007-05-04,6.36,6.57,6.25,6.36,217500,1272.0,1314.0,1250.0,1272.0,1087.5,0.0,1.0
2007-05-07,6.27,6.43,6.2,6.36,173000,1254.0,1286.0,1240.0,1272.0,865,0.0,1.0
2007-05-08,6.27,6.33,6.21,6.22,117400,1254.0,1266.0,1242.0,1244.0,587,0.0,1.0
2007-05-09,6.26,6.37,6.22,6.22,112500,1252.0,1274.0,1244.0,1244.0,562.5,0.0,1.0
2007-05-10,6.1,6.3,6.01,6.3,170200,1220.0,1260.0,1202.0,1260.0,851,0.0,1.0
2007-05-11,6.06,6.24,5.93,6.22,217200,1212.0,1248.0,1186.0,1244.0,1086,0.0,1.0
2007-05-14,5.95,6.09,5.94,6.05,186600,1190.0,1218.0,1188.0,1210.0,933,0.0,1.0
2007-05-15,5.65,5.97,5.65,5.92,147200,1130.0,1194.0,1130.0,1184.0,736,0.0,1.0
2007-05-16,5.86,5.86,5.63,5.68,87200,1172.0,1172.0,1126.0,1136.0,436,0.0,1.0
2007-05-17,6.02,6.03,5.87,5.87,66100,1204.0,1206.0,1174.0,1174.0,330.5,0.0,1.0
2007-05-18,6.01,6.24,5.91,6.05,111300,1202.0,1248.0,1182.0,1210.0,556.5,0.0,1.0
2007-05-21,6.1,6.18,5.99,5.99,133600,1220.0,1236.0,1198.0,1198.0,668,0.0,1.0
2007-05-22,6.1,6.15,6.04,6.07,163200,1220.0,1230.0,1208.0,1214.0,816,0.0,1.0
2007-05-23,6.22,6.26,6.07,6.12,107100,1244.0,1252.0,1214.0,1224.0,535.5,0.0,1.0
2007-05-24,6.51,6.54,6.18,6.1816,210100,1302.0,1308.0,1236.0,1236.32,1050.5,0.0,1.0
2007-05-25,6.82,6.9,6.52,6.52,200000,1364.0,1380.0,1304.0,1304.0,1000,0.0,1.0
2007-05-29,7.23,7.4,6.84,6.84,479600,1446.0,1480.0,1368.0,1368.0,2398,0.0,1.0
2007-05-30,7.05,7.24,7.01,7.18,234600,1410.0,1448.0,1402.0,1436.0,1173,0.0,1.0
2007-05-31,7.17,7.17,6.96,7.13,163300,1434.0,1434.0,1392.0,1426.0,816.5,0.0,1.0
2007-06-01,6.99,7.38,6.95,7.2,206700,1398.0,1476.0,1390.0,1440.0,1033.5,0.0,1.0
2007-06-04,6.85,7.1,6.85,6.9,72700,1370.0,1420.0,1370.0,1380.0,363.5,0.0,1.0
2007-06-05,6.7,6.85,6.68,6.82,78300,1340.0,1370.0,1336.0,1364.0,391.5,0.0,1.0
2007-06-06,6.73,6.75,6.45,6.65,145700,1346.0,1350.0,1290.0,1330.0,728.5,0.0,1.0
2007-06-07,6.6601,6.74,6.61,6.68,64600,1332.02,1348.0,1322.0,1336.0,323,0.0,1.0
2007-06-08,6.84,7.0,6.46,6.65,91800,1368.0,1400.0,1292.0,1330.0,459,0.0,1.0
2007-06-11,6.88,6.98,6.81,6.81,79900,1376.0,1396.0,1362.0,1362.0,399.5,0.0,1.0
2007-06-12,6.63,6.84,6.58,6.83,80800,1326.0,1368.0,1316.0,1366.0,404,0.0,1.0
2007-06-13,6.65,6.77,6.45,6.66,79800,1330.0,1354.0,1290.0,1332.0,399,0.0,1.0
2007-06-14,6.85,6.85,6.69,6.69,66100,1370.0,1370.0,1338.0,1338.0,330.5,0.0,1.0
2007-06-15,6.85,7.0,6.75,7.0,202800,1370.0,1400.0,1350.0,1400.0,1014,0.0,1.0
2007-06-18,6.85,6.9,6.7,6.85,84700,1370.0,1380.0,1340.0,1370.0,423.5,0.0,1.0
2007-06-19,6.85,6.88,6.74,6.85,128700,1370.0,1376.0,1348.0,1370.0,643.5,0.0,1.0
2007-06-20,7.0,7.17,6.81,7.12,469800,1400.0,1434.0,1362.0,1424.0,2349,0.0,1.0
2007-06-21,7.55,7.56,6.95,6.98,478800,1510.0,1512.0,1390.0,1396.0,2394,0.0,1.0
2007-06-22,7.6,7.75,7.32,7.6,1425200,1520.0,1550.0,1464.0,1520.0,7126,0.0,1.0
2007-06-25,7.55,7.69,7.34,7.62,145100,1510.0,1538.0,1468.0,1524.0,725.5,0.0,1.0
2007-06-26,7.99,8.1999,7.56,7.63,363700,1598.0,1639.98,1512.0,1526.0,1818.5,0.0,1.0
2007-06-27,8.51,8.52,7.87,8.05,305000,1702.0,1704.0,1574.0,1610.0,1525,0.0,1.0
2007-06-28,8.22,8.45,8.07,8.45,242600,1644.0,1690.0,1614.0,1690.0,1213,0.0,1.0
2007-06-29,8.09,8.3,8.09,8.3,174500,1618.0,1660.0,1618.0,1660.0,872.5,0.0,1.0
2007-07-02,8.12,8.22,8.0,8.08,118500,1624.0,1644.0,1600.0,1616.0,592.5,0.0,1.0
2007-07-03,8.66,8.67,8.1,8.19,138300,1732.0,1734.0,1620.0,1638.0,691.5,0.0,1.0
2007-07-05,8.35,8.65,8.24,8.65,150100,1670.0,1730.0,1648.0,1730.0,750.5,0.0,1.0
2007-07-06,8.5,8.58,8.26,8.32,355700,1700.0,1716.0,1652.0,1664.0,1778.5,0.0,1.0
2007-07-09,8.4401,8.57,8.44,8.5,155500,1688.02,1714.0,1688.0,1700.0,777.5,0.0,1.0
2007-07-10,8.54,8.7,8.41,8.42,215400,1708.0,1740.0,1682.0,1684.0,1077,0.0,1.0
2007-07-11,9.04,9.07,8.55,8.59,296200,1808.0,1814.0,1710.0,1718.0,1481,0.0,1.0
2007-07-12,9.0,9.19,8.94,9.08,127900,1800.0,1838.0,1788.0,1816.0,639.5,0.0,1.0
2007-07-13,9.02,9.11,8.87,9.08,114800,1804.0,1822.0,1774.0,1816.0,574,0.0,1.0
2007-07-16,9.37,9.46,8.98,8.98,200200,1874.0,1892.0,1796.0,1796.0,1001,0.0,1.0
2007-07-17,9.44,9.68,9.33,9.68,170800,1888.0,1936.0,1866.0,1936.0,854,0.0,1.0
2007-07-18,9.23,9.45,9.03,9.45,110900,1846.0,1890.0,1806.0,1890.0,554.5,0.0,1.0
2007-07-19,9.29,9.43,9.17,9.22,71900,1858.0,1886.0,1834.0,1844.0,359.5,0.0,1.0
2007-07-20,9.12,9.32,9.1,9.28,97100,1824.0,1864.0,1820.0,1856.0,485.5,0.0,1.0
2007-07-23,8.91,9.16,8.685,9.14,163000,1782.0,1832.0,1737.0,1828.0,815,0.0,1.0
2007-07-24,8.34,8.87,8.18,8.76,206100,1668.0,1774.0,1636.0,1752.0,1030.5,0.0,1.0
2007-07-25,8.255,8.71,8.1,8.68,150700,1651.0,1742.0,1620.0,1736.0,753.5,0.0,1.0
2007-07-26,7.94,8.4,7.87,8.14,160800,1588.0,1680.0,1574.0,1628.0,804,0.0,1.0
2007-07-27,8.0,8.07,7.8,8.0,95400,1600.0,1614.0,1560.0,1600.0,477,0.0,1.0
2007-07-30,7.85,8.15,7.85,8.0,144100,1570.0,1630.0,1570.0,1600.0,720.5,0.0,1.0
2007-07-31,8.1,8.26,7.86,7.96,117100,1620.0,1652.0,1572.0,1592.0,585.5,0.0,1.0
2007-08-01,8.02,8.08,7.95,8.03,159600,1604.0,1616.0,1590.0,1606.0,798,0.0,1.0
2007-08-02,8.17,8.3199,8.09,8.11,85900,1634.0,1663.98,1618.0,1622.0,429.5,0.0,1.0
2007-08-03,8.2,8.47,8.18,8.2,82800,1640.0,1694.0,1636.0,1640.0,414,0.0,1.0
2007-08-06,8.29,8.3,8.15,8.3,112000,1658.0,1660.0,1630.0,1660.0,560,0.0,1.0
2007-08-07,8.31,8.4,8.19,8.34,271200,1662.0,1680.0,1638.0,1668.0,1356,0.0,1.0
2007-08-08,8.87,9.4,8.27,8.3,1427200,1774.0,1880.0,1654.0,1660.0,7136,0.0,1.0
2007-08-09,9.39,9.47,8.25,8.43,844700,1878.0,1894.0,1650.0,1686.0,4223.5,0.0,1.0
2007-08-10,8.4801,9.4,8.38,9.4,435600,1696.02,1880.0,1676.0,1880.0,2178,0.0,1.0
2007-08-13,7.9,8.67,7.73,8.67,241100,1580.0,1734.0,1546.0,1734.0,1205.5,0.0,1.0
2007-08-14,7.18,8.15,7.11,7.89,266500,1436.0,1630.0,1422.0,1578.0,1332.5,0.0,1.0
2007-08-15,6.89,7.23,6.8,7.23,211500,1378.0,1446.0,1360.0,1446.0,1057.5,0.0,1.0
2007-08-16,6.6,6.94,6.34,6.82,278600,1320.0,1388.0,1268.0,1364.0,1393,0.0,1.0
2007-08-17,6.99,7.0,6.6,6.7,157300,1398.0,1400.0,1320.0,1340.0,786.5,0.0,1.0
2007-08-20,6.77,7.13,6.65,7.0,143100,1354.0,1426.0,1330.0,1400.0,715.5,0.0,1.0
2007-08-21,6.89,7.06,6.8,6.82,131100,1378.0,1412.0,1360.0,1364.0,655.5,0.0,1.0
2007-08-22,6.75,7.03,6.74,6.94,123000,1350.0,1406.0,1348.0,1388.0,615,0.0,1.0
2007-08-23,6.64,6.92,6.5,6.85,121800,1328.0,1384.0,1300.0,1370.0,609,0.0,1.0
2007-08-24,6.54,6.72,6.38,6.66,111700,1308.0,1344.0,1276.0,1332.0,558.5,0.0,1.0
2007-08-27,6.56,6.56,6.42,6.5,48800,1312.0,1312.0,1284.0,1300.0,244,0.0,1.0
2007-08-28,6.31,6.64,6.28,6.56,419500,1262.0,1328.0,1256.0,1312.0,2097.5,0.0,1.0
2007-08-29,6.08,6.36,6.0,6.26,415600,1216.0,1272.0,1200.0,1252.0,2078,0.0,1.0
2007-08-30,6.15,6.21,6.05,6.05,266600,1230.0,1242.0,1210.0,1210.0,1333,0.0,1.0
2007-08-31,6.21,6.2899,6.12,6.21,214800,1242.0,1257.98,1224.0,1242.0,1074,0.0,1.0
2007-09-04,6.39,6.4025,6.15,6.15,377200,1278.0,1280.5,1230.0,1230.0,1886,0.0,1.0
2007-09-05,6.59,6.62,6.29,6.41,112100,1318.0,1324.0,1258.0,1282.0,560.5,0.0,1.0
2007-09-06,6.47,6.71,6.4,6.6,138300,1294.0,1342.0,1280.0,1320.0,691.5,0.0,1.0
2007-09-07,6.34,6.47,6.31,6.4,83100,1268.0,1294.0,1262.0,1280.0,415.5,0.0,1.0
2007-09-10,6.25,6.43,6.16,6.33,132100,1250.0,1286.0,1232.0,1266.0,660.5,0.0,1.0
2007-09-11,6.2,6.38,6.1,6.33,362800,1240.0,1276.0,1220.0,1266.0,1814,0.0,1.0
2007-09-12,6.21,6.28,6.14,6.14,109900,1242.0,1256.0,1228.0,1228.0,549.5,0.0,1.0
2007-09-13,6.15,6.25,6.15,6.23,87700,1230.0,1250.0,1230.0,1246.0,438.5,0.0,1.0
2007-09-14,5.91,6.18,5.87,6.1,369600,1182.0,1236.0,1174.0,1220.0,1848,0.0,1.0
2007-09-17,5.77,6.0,5.74,5.91,251900,1154.0,1200.0,1148.0,1182.0,1259.5,0.0,1.0
2007-09-18,5.88,5.93,5.6,5.86,231400,1176.0,1186.0,1120.0,1172.0,1157,0.0,1.0
2007-09-19,5.6,5.96,5.58,5.95,221700,1120.0,1192.0,1116.0,1190.0,1108.5,0.0,1.0
2007-09-20,5.56,5.74,5.52,5.61,301800,1112.0,1148.0,1104.0,1122.0,1509,0.0,1.0
2007-09-21,5.61,5.65,5.53,5.55,196900,1122.0,1130.0,1106.0,1110.0,984.5,0.0,1.0
2007-09-24,5.55,5.62,5.5,5.58,136500,1110.0,1124.0,1100.0,1116.0,682.5,0.0,1.0
2007-09-25,5.4,5.53,5.4,5.53,92900,1080.0,1106.0,1080.0,1106.0,464.5,0.0,1.0
2007-09-26,5.53,5.6,5.4,5.45,216600,1106.0,1120.0,1080.0,1090.0,1083,0.0,1.0
2007-09-27,5.54,5.61,5.4501,5.52,204800,1108.0,1122.0,1090.02,1104.0,1024,0.0,1.0
2007-09-28,5.6,5.6,5.5,5.51,697100,1120.0,1120.0,1100.0,1102.0,3485.5,0.0,1.0
2007-10-01,5.59,5.84,5.49,5.69,185000,1118.0,1168.0,1098.0,1138.0,925,0.0,1.0
2007-10-02,5.5,5.7,5.44,5.55,94700,1100.0,1140.0,1088.0,1110.0,473.5,0.0,1.0
2007-10-03,5.25,5.57,5.25,5.46,201000,1050.0,1114.0,1050.0,1092.0,1005,0.0,1.0
2007-10-04,5.32,5.42,5.1919,5.25,176900,1064.0,1084.0,1038.38,1050.0,884.5,0.0,1.0
2007-10-05,5.529,5.56,5.31,5.33,175800,1105.8,1112.0,1062.0,1066.0,879,0.0,1.0
2007-10-08,5.51,5.59,5.5,5.55,83900,1102.0,1118.0,1100.0,1110.0,419.5,0.0,1.0
2007-10-09,5.45,5.55,5.37,5.5,120900,1090.0,1110.0,1074.0,1100.0,604.5,0.0,1.0
2007-10-10,5.5,5.62,5.41,5.41,113900,1100.0,1124.0,1082.0,1082.0,569.5,0.0,1.0
2007-10-11,5.5,5.6,5.39,5.57,124200,1100.0,1120.0,1078.0,1114.0,621,0.0,1.0
2007-10-12,5.51,5.53,5.32,5.43,99100,1102.0,1106.0,1064.0,1086.0,495.5,0.0,1.0
2007-10-15,5.49,5.53,5.45,5.4935,102600,1098.0,1106.0,1090.0,1098.7,513,0.0,1.0
2007-10-16,5.39,5.51,5.27,5.38,101900,1078.0,1102.0,1054.0,1076.0,509.5,0.0,1.0
2007-10-17,5.29,5.4275,5.18,5.41,126500,1058.0,1085.5,1036.0,1082.0,632.5,0.0,1.0
2007-10-18,5.16,5.3,5.06,5.2598,247400,1032.0,1060.0,1012.0,1051.96,1237,0.0,1.0
2007-10-19,4.95,5.2,4.94,5.18,273900,990.0,1040.0,988.0,1036.0,1369.5,0.0,1.0
2007-10-22,4.89,5.01,4.8,4.96,115100,978.0,1002.0,960.0,992.0,575.5,0.0,1.0
2007-10-23,4.9,4.96,4.88,4.88,61500,980.0,992.0,976.0,976.0,307.5,0.0,1.0
2007-10-24,4.81,4.93,4.78,4.85,73700,962.0,986.0,956.0,970.0,368.5,0.0,1.0
2007-10-25,4.79,4.93,4.75,4.79,62200,958.0,986.0,950.0,958.0,311,0.0,1.0
2007-10-26,4.67,4.826,4.67,4.826,72000,934.0,965.2,934.0,965.2,360,0.0,1.0
2007-10-29,4.6,4.85,4.51,4.67,145500,920.0,970.0,902.0,934.0,727.5,0.0,1.0
2007-10-30,4.68,4.6899,4.55,4.58,85700,936.0,937.98,910.0,916.0,428.5,0.0,1.0
2007-10-31,4.7,4.83,4.6,4.73,177300,940.0,966.0,920.0,946.0,886.5,0.0,1.0
2007-11-01,4.49,4.69,4.49,4.62,104900,898.0,938.0,898.0,924.0,524.5,0.0,1.0
2007-11-02,4.45,4.51,4.3,4.51,85900,890.0,902.0,860.0,902.0,429.5,0.0,1.0
2007-11-05,4.31,4.43,4.13,4.32,166000,862.0,886.0,826.0,864.0,830,0.0,1.0
2007-11-06,4.1,4.35,4.01,4.35,679900,820.0,870.0,802.0,870.0,3399.5,0.0,1.0
2007-11-07,3.89,4.12,3.83,4.11,271000,778.0,824.0,766.0,822.0,1355,0.0,1.0
2007-11-08,3.81,3.9101,3.79,3.9,655900,762.0,782.02,758.0,780.0,3279.5,0.0,1.0
2007-11-09,3.15,3.55,3.07,3.38,1057500,630.0,710.0,614.0,676.0,5287.5,0.0,1.0
2007-11-12,2.96,3.28,2.96,3.18,877700,592.0,656.0,592.0,636.0,4388.5,0.0,1.0
2007-11-13,3.5,3.99,3.03,3.03,652100,700.0,798.0,606.0,606.0,3260.5,0.0,1.0
2007-11-14,3.3,3.77,3.19,3.76,570500,660.0,754.0,638.0,752.0,2852.5,0.0,1.0
2007-11-15,3.54,3.66,3.04,3.3,244200,708.0,732.0,608.0,660.0,1221,0.0,1.0
2007-11-16,3.63,3.63,3.4104,3.52,141600,726.0,726.0,682.08,704.0,708,0.0,1.0
2007-11-19,3.78,3.83,3.56,3.64,198900,756.0,766.0,712.0,728.0,994.5,0.0,1.0
2007-11-20,3.69,3.83,3.51,3.75,169100,738.0,766.0,702.0,750.0,845.5,0.0,1.0
2007-11-21,3.71,3.8,3.57,3.69,131900,742.0,760.0,714.0,738.0,659.5,0.0,1.0
2007-11-23,3.91,3.94,3.6501,3.77,24700,782.0,788.0,730.02,754.0,123.5,0.0,1.0
2007-11-26,4.25,4.43,3.93,4.03,210500,850.0,886.0,786.0,806.0,1052.5,0.0,1.0
2007-11-27,4.115,4.44,4.05,4.36,219000,823.0,888.0,810.0,872.0,1095,0.0,1.0
2007-11-28,4.3,4.34,4.0768,4.2,184200,860.0,868.0,815.36,840.0,921,0.0,1.0
2007-11-29,4.31,4.44,4.01,4.26,128600,862.0,888.0,802.0,852.0,643,0.0,1.0
2007-11-30,4.48,4.53,4.34,4.38,86200,896.0,906.0,868.0,876.0,431,0.0,1.0
2007-12-03,4.46,4.72,4.34,4.56,155600,892.0,944.0,868.0,912.0,778,0.0,1.0
2007-12-04,4.5,4.52,4.42,4.47,45600,900.0,904.0,884.0,894.0,228,0.0,1.0
2007-12-05,4.412,4.65,4.4,4.52,81500,882.4,930.0,880.0,904.0,407.5,0.0,1.0
2007-12-06,4.5,4.58,4.41,4.41,140100,900.0,916.0,882.0,882.0,700.5,0.0,1.0
2007-12-07,4.9,5.04,4.51,4.52,216300,980.0,1008.0,902.0,904.0,1081.5,0.0,1.0
2007-12-10,5.09,5.2,4.94,4.94,330100,1018.0,1040.0,988.0,988.0,1650.5,0.0,1.0
2007-12-11,5.02,5.13,4.92,5.13,116000,1004.0,1026.0,984.0,1026.0,580,0.0,1.0
2007-12-12,4.93,5.1,4.85,5.07,398200,986.0,1020.0,970.0,1014.0,1991,0.0,1.0
2007-12-13,4.5352,4.94,4.44,4.87,140700,907.04,988.0,888.0,974.0,703.5,0.0,1.0
2007-12-14,4.13,4.46,4.05,4.46,174000,826.0,892.0,810.0,892.0,870,0.0,1.0
2007-12-17,3.9,4.29,3.87,4.13,142300,780.0,858.0,774.0,826.0,711.5,0.0,1.0
2007-12-18,3.99,4.0,3.8746,3.96,110800,798.0,800.0,774.92,792.0,554,0.0,1.0
2007-12-19,3.81,4.14,3.76,4.0,159300,762.0,828.0,752.0,800.0,796.5,0.0,1.0
2007-12-20,3.7399,3.8401,3.67,3.81,132500,747.98,768.02,734.0,762.0,662.5,0.0,1.0
2007-12-21,4.07,4.28,3.65,3.84,433100,814.0,856.0,730.0,768.0,2165.5,0.0,1.0
2007-12-24,4.2,4.5,4.06,4.06,52900,840.0,900.0,812.0,812.0,264.5,0.0,1.0
2007-12-26,4.25,4.31,4.08,4.21,93700,850.0,862.0,816.0,842.0,468.5,0.0,1.0
2007-12-27,4.22,4.36,4.2,4.25,98900,844.0,872.0,840.0,850.0,494.5,0.0,1.0
2007-12-28,4.26,4.39,4.2,4.26,438200,852.0,878.0,840.0,852.0,2191,0.0,1.0
2007-12-31,4.47,4.49,4.05,4.21,304500,894.0,898.0,810.0,842.0,1522.5,0.0,1.0
2008-01-02,4.29,4.46,4.25,4.45,87800,858.0,892.0,850.0,890.0,439,0.0,1.0
2008-01-03,4.03,4.38,3.97,4.38,80600,806.0,876.0,794.0,876.0,403,0.0,1.0
2008-01-04,3.9,4.03,3.8,4.03,70900,780.0,806.0,760.0,806.0,354.5,0.0,1.0
2008-01-07,3.89,4.0,3.66,3.94,92300,778.0,800.0,732.0,788.0,461.5,0.0,1.0
2008-01-08,3.82,4.14,3.82,4.01,50100,764.0,828.0,764.0,802.0,250.5,0.0,1.0
2008-01-09,3.7,3.98,3.61,3.98,89500,740.0,796.0,722.0,796.0,447.5,0.0,1.0
2008-01-10,3.65,3.87,3.52,3.7,75500,730.0,774.0,704.0,740.0,377.5,0.0,1.0
2008-01-11,3.5,3.79,3.48,3.67,158400,700.0,758.0,696.0,734.0,792,0.0,1.0
2008-01-14,3.48,3.58,3.45,3.54,72400,696.0,716.0,690.0,708.0,362,0.0,1.0
2008-01-15,3.1,3.42,2.95,3.42,270100,620.0,684.0,590.0,684.0,1350.5,0.0,1.0
2008-01-16,2.76,3.13,2.76,3.13,365500,552.0,626.0,552.0,626.0,1827.5,0.0,1.0
2008-01-17,2.72,2.95,2.62,2.8,167100,544.0,590.0,524.0,560.0,835.5,0.0,1.0
2008-01-18,2.47,2.78,2.47,2.71,159500,494.0,556.0,494.0,542.0,797.5,0.0,1.0
2008-01-22,2.25,2.58,2.05,2.31,207700,450.0,516.0,410.0,462.0,1038.5,0.0,1.0
2008-01-23,2.43,2.46,2.15,2.19,292900,486.0,492.0,430.0,438.0,1464.5,0.0,1.0
2008-01-24,2.51,2.6,2.38,2.41,179200,502.0,520.0,476.0,482.0,896,0.0,1.0
2008-01-25,2.7,2.75,2.43,2.59,271800,540.0,550.0,486.0,518.0,1359,0.0,1.0
2008-01-28,2.8899,2.96,2.6599,2.7,142000,577.98,592.0,531.98,540.0,710,0.0,1.0
2008-01-29,3.23,3.28,2.88,2.88,335400,646.0,656.0,576.0,576.0,1677,0.0,1.0
2008-01-30,3.33,3.4399,3.1,3.18,250800,666.0,687.98,620.0,636.0,1254,0.0,1.0
2008-01-31,3.25,3.32,3.06,3.32,123500,650.0,664.0,612.0,664.0,617.5,0.0,1.0
2008-02-01,3.35,3.38,3.25,3.38,79100,670.0,676.0,650.0,676.0,395.5,0.0,1.0
2008-02-04,3.19,3.4,2.95,3.4,166900,638.0,680.0,590.0,680.0,834.5,0.0,1.0
2008-02-05,3.03,3.18,3.0,3.09,246400,606.0,636.0,600.0,618.0,1232,0.0,1.0
2008-02-06,2.88,3.07,2.85,3.0,265300,576.0,614.0,570.0,600.0,1326.5,0.0,1.0
2008-02-07,2.79,2.99,2.65,2.8,174800,558.0,598.0,530.0,560.0,874,0.0,1.0
2008-02-08,2.78,3.4,2.63,2.85,270700,556.0,680.0,526.0,570.0,1353.5,0.0,1.0
2008-02-11,2.52,2.78,2.5104,2.77,153500,504.0,556.0,502.08,554.0,767.5,0.0,1.0
2008-02-12,2.5,2.7,2.46,2.52,126700,500.0,540.0,492.0,504.0,633.5,0.0,1.0
2008-02-13,2.48,2.52,2.37,2.51,266900,496.0,504.0,474.0,502.0,1334.5,0.0,1.0
2008-02-14,2.4601,2.55,2.46,2.55,83200,492.02,510.0,492.0,510.0,416,0.0,1.0
2008-02-15,2.26,2.5,2.26,2.5,127900,452.0,500.0,452.0,500.0,639.5,0.0,1.0
2008-02-19,2.26,2.5,2.26,2.27,270400,452.0,500.0,452.0,454.0,1352,0.0,1.0
2008-02-20,2.24,2.32,2.21,2.26,161600,448.0,464.0,442.0,452.0,808,0.0,1.0
2008-02-21,2.2001,2.4,2.2,2.2401,220800,440.02,480.0,440.0,448.02,1104,0.0,1.0
2008-02-22,2.25,2.25,2.13,2.22,165400,450.0,450.0,426.0,444.0,827,0.0,1.0
2008-02-25,2.32,2.38,2.2201,2.28,134100,464.0,476.0,444.02,456.0,670.5,0.0,1.0
2008-02-26,2.38,2.45,2.33,2.36,94400,476.0,490.0,466.0,472.0,472,0.0,1.0
2008-02-27,2.385,2.49,2.3601,2.39,70900,477.0,498.0,472.02,478.0,354.5,0.0,1.0
2008-02-28,2.36,2.47,2.27,2.45,326800,472.0,494.0,454.0,490.0,1634,0.0,1.0
2008-02-29,2.36,2.43,2.2,2.41,57100,472.0,486.0,440.0,482.0,285.5,0.0,1.0
2008-03-03,2.27,2.48,2.23,2.3599,144400,454.0,496.0,446.0,471.98,722,0.0,1.0
2008-03-04,2.4,2.59,2.18,2.28,174400,480.0,518.0,436.0,456.0,872,0.0,1.0
2008-03-05,2.61,2.63,2.33,2.4,159100,522.0,526.0,466.0,480.0,795.5,0.0,1.0
2008-03-06,2.52,2.69,2.46,2.69,367400,504.0,538.0,492.0,538.0,1837,0.0,1.0
2008-03-07,2.5,2.62,2.45,2.59,90700,500.0,524.0,490.0,518.0,453.5,0.0,1.0
2008-03-10,2.5,2.53,2.24,2.48,115500,500.0,506.0,448.0,496.0,577.5,0.0,1.0
2008-03-11,2.92,3.24,2.8201,2.83,484400,584.0,648.0,564.02,566.0,2422,0.0,1.0
2008-03-12,2.85,3.06,2.8,3.04,149000,570.0,612.0,560.0,608.0,745,0.0,1.0
2008-03-13,2.8,2.9,2.72,2.88,66000,560.0,580.0,544.0,576.0,330,0.0,1.0
2008-03-14,2.87,2.87,2.5,2.8,83000,574.0,574.0,500.0,560.0,415,0.0,1.0
2008-03-17,3.1,3.15,2.68,2.87,212400,620.0,630.0,536.0,574.0,1062,0.0,1.0
2008-03-18,3.15,3.247,3.03,3.15,171000,630.0,649.4,606.0,630.0,855,0.0,1.0
2008-03-19,3.1,3.1999,2.93,3.12,105700,620.0,639.98,586.0,624.0,528.5,0.0,1.0
2008-03-20,2.92,3.1,2.86,3.08,130200,584.0,620.0,572.0,616.0,651,0.0,1.0
2008-03-24,3.0401,3.08,2.8,2.99,216100,608.02,616.0,560.0,598.0,1080.5,0.0,1.0
2008-03-25,3.09,3.16,3.0,3.06,43176,618.0,632.0,600.0,612.0,215.88,0.0,1.0
2008-03-26,3.1,3.16,2.98,3.12,27213,620.0,632.0,596.0,624.0,136.065,0.0,1.0
2008-03-27,3.14,3.18,3.05,3.05,162700,628.0,636.0,610.0,610.0,813.5,0.0,1.0
2008-03-28,3.15,3.17,3.0,3.13,71400,630.0,634.0,600.0,626.0,357,0.0,1.0
2008-03-31,3.15,3.17,3.04,3.12,113400,630.0,634.0,608.0,624.0,567,0.0,1.0
2008-04-01,3.16,3.23,3.04,3.15,93000,632.0,646.0,608.0,630.0,465,0.0,1.0
2008-04-02,3.25,3.33,3.14,3.3,209100,650.0,666.0,628.0,660.0,1045.5,0.0,1.0
2008-04-03,3.84,4.0,3.15,3.15,388700,768.0,800.0,630.0,630.0,1943.5,0.0,1.0
2008-04-04,3.96,3.9799,3.71,3.78,452400,792.0,795.98,742.0,756.0,2262,0.0,1.0
2008-04-07,4.03,4.15,3.76,3.93,446900,806.0,830.0,752.0,786.0,2234.5,0.0,1.0
2008-04-08,4.0,4.07,3.84,3.97,305500,800.0,814.0,768.0,794.0,1527.5,0.0,1.0
2008-04-09,3.8,4.01,3.79,3.97,288400,760.0,802.0,758.0,794.0,1442,0.0,1.0
2008-04-10,3.87,3.92,3.78,3.92,194100,774.0,784.0,756.0,784.0,970.5,0.0,1.0
2008-04-11,3.86,3.87,3.79,3.87,117800,772.0,774.0,758.0,774.0,589,0.0,1.0
2008-04-14,3.87,3.9,3.75,3.84,46600,774.0,780.0,750.0,768.0,233,0.0,1.0
2008-04-15,3.76,4.02,3.75,3.87,562700,752.0,804.0,750.0,774.0,2813.5,0.0,1.0
2008-04-16,3.58,3.81,3.34,3.76,158000,716.0,762.0,668.0,752.0,790,0.0,1.0
2008-04-17,3.5,3.58,3.41,3.54,82200,700.0,716.0,682.0,708.0,411,0.0,1.0
2008-04-18,3.34,3.54,3.33,3.53,150100,668.0,708.0,666.0,706.0,750.5,0.0,1.0
2008-04-21,3.5,3.56,3.35,3.35,62200,700.0,712.0,670.0,670.0,311,0.0,1.0
2008-04-22,3.4403,3.55,3.33,3.55,125000,688.06,710.0,666.0,710.0,625,0.0,1.0
2008-04-23,3.38,3.4899,3.1,3.46,88600,676.0,697.98,620.0,692.0,443,0.0,1.0
2008-04-24,3.25,3.4,3.23,3.4,58400,650.0,680.0,646.0,680.0,292,0.0,1.0
2008-04-25,3.21,3.31,3.21,3.27,68800,642.0,662.0,642.0,654.0,344,0.0,1.0
2008-04-28,2.9999,3.23,2.997,3.18,97600,599.98,646.0,599.4,636.0,488,0.0,1.0
2008-04-29,2.55,2.99,2.52,2.99,178200,510.0,598.0,504.0,598.0,891,0.0,1.0
2008-04-30,2.9499,2.97,2.52,2.52,239000,589.98,594.0,504.0,504.0,1195,0.0,1.0
2008-05-01,2.81,2.92,2.72,2.92,79900,562.0,584.0,544.0,584.0,399.5,0.0,1.0
2008-05-02,2.85,2.85,2.75,2.81,39000,570.0,570.0,550.0,562.0,195,0.0,1.0
2008-05-05,3.04,3.05,2.82,2.82,91600,608.0,610.0,564.0,564.0,458,0.0,1.0
2008-05-06,2.9,3.01,2.88,3.01,65900,580.0,602.0,576.0,602.0,329.5,0.0,1.0
2008-05-07,2.66,2.87,2.62,2.87,105000,532.0,574.0,524.0,574.0,525,0.0,1.0
2008-05-08,2.62,2.71,2.55,2.71,71200,524.0,542.0,510.0,542.0,356,0.0,1.0
2008-05-09,2.53,2.99,2.51,2.65,140000,506.0,598.0,502.0,530.0,700,0.0,1.0
2008-05-12,2.5,2.63,2.5,2.52,65500,500.0,526.0,500.0,504.0,327.5,0.0,1.0
2008-05-13,2.5,2.59,2.5,2.53,80100,500.0,518.0,500.0,506.0,400.5,0.0,1.0
2008-05-14,2.6,2.61,2.5299,2.53,47700,520.0,522.0,505.98,506.0,238.5,0.0,1.0
2008-05-15,2.68,2.7,2.54,2.6,78200,536.0,540.0,508.0,520.0,391,0.0,1.0
2008-05-16,2.69,2.74,2.62,2.66,93400,538.0,548.0,524.0,532.0,467,0.0,1.0
2008-05-19,2.54,2.77,2.53,2.77,63600,508.0,554.0,506.0,554.0,318,0.0,1.0
2008-05-20,2.52,2.62,2.52,2.57,38000,504.0,524.0,504.0,514.0,190,0.0,1.0
2008-05-21,2.41,2.66,2.41,2.6,54800,482.0,532.0,482.0,520.0,274,0.0,1.0
2008-05-22,2.43,2.5,2.41,2.44,43500,486.0,500.0,482.0,488.0,217.5,0.0,1.0
2008-05-23,2.43,2.47,2.375,2.45,19000,486.0,494.0,475.0,490.0,95,0.0,1.0
2008-05-27,2.37,2.48,2.36,2.43,16300,474.0,496.0,472.0,486.0,81.5,0.0,1.0
2008-05-28,2.32,2.47,2.32,2.41,44900,464.0,494.0,464.0,482.0,224.5,0.0,1.0
2008-05-29,2.2399,2.39,2.23,2.39,44000,447.98,478.0,446.0,478.0,220,0.0,1.0
2008-05-30,2.15,2.28,2.15,2.28,88800,430.0,456.0,430.0,456.0,444,0.0,1.0
2008-06-02,2.31,2.33,2.11,2.13,121000,462.0,466.0,422.0,426.0,605,0.0,1.0
2008-06-03,2.37,2.44,2.32,2.4,121400,474.0,488.0,464.0,480.0,607,0.0,1.0
2008-06-04,2.35,2.4999,2.35,2.43,232500,470.0,499.98,470.0,486.0,1162.5,0.0,1.0
2008-06-05,2.28,2.41,2.25,2.33,175300,456.0,482.0,450.0,466.0,876.5,0.0,1.0
2008-06-06,2.11,2.27,2.1,2.27,151300,422.0,454.0,420.0,454.0,756.5,0.0,1.0
2008-06-09,2.11,2.24,2.05,2.14,96000,422.0,448.0,410.0,428.0,480,0.0,1.0
2008-06-10,1.96,2.2,1.95,2.2,126900,392.0,440.0,390.0,440.0,634.5,0.0,1.0
2008-06-11,1.9199,2.0,1.9,2.0,96800,383.98,400.0,380.0,400.0,484,0.0,1.0
2008-06-12,2.27,2.33,1.93,2.0,600000,454.0,466.0,386.0,400.0,3000,0.0,1.0
2008-06-13,2.27,2.3,2.15,2.24,308500,454.0,460.0,430.0,448.0,1542.5,0.0,1.0
2008-06-16,2.3,2.32,2.14,2.3,343700,460.0,464.0,428.0,460.0,1718.5,0.0,1.0
2008-06-17,2.35,2.35,2.18,2.3,178000,470.0,470.0,436.0,460.0,890,0.0,1.0
2008-06-18,2.33,2.36,2.22,2.31,415600,466.0,472.0,444.0,462.0,2078,0.0,1.0
2008-06-19,2.45,2.47,2.29,2.3,108500,490.0,494.0,458.0,460.0,542.5,0.0,1.0
2008-06-20,2.29,2.45,2.21,2.33,790600,458.0,490.0,442.0,466.0,3953,0.0,1.0
2008-06-23,2.11,2.28,2.09,2.26,91000,422.0,456.0,418.0,452.0,455,0.0,1.0
2008-06-24,2.16,2.23,2.02,2.15,319800,432.0,446.0,404.0,430.0,1599,0.0,1.0
2008-06-25,2.0901,2.19,2.09,2.14,30800,418.02,438.0,418.0,428.0,154,0.0,1.0
2008-06-26,1.99,2.17,1.98,2.15,44900,398.0,434.0,396.0,430.0,224.5,0.0,1.0
2008-06-27,2.01,2.04,1.89,1.99,106000,402.0,408.0,378.0,398.0,530,0.0,1.0
2008-06-30,2.11,2.11,1.95,1.98,69700,422.0,422.0,390.0,396.0,348.5,0.0,1.0
2008-07-01,2.07,2.14,1.998,2.05,63000,414.0,428.0,399.6,410.0,315,0.0,1.0
2008-07-02,1.92,2.05,1.91,2.05,60900,384.0,410.0,382.0,410.0,304.5,0.0,1.0
2008-07-03,1.96,2.18,1.86,1.96,9300,392.0,436.0,372.0,392.0,46.5,0.0,1.0
2008-07-07,1.84,1.99,1.83,1.89,87100,368.0,398.0,366.0,378.0,435.5,0.0,1.0
2008-07-08,1.8,1.92,1.8,1.85,68700,360.0,384.0,360.0,370.0,343.5,0.0,1.0
2008-07-09,1.81,1.88,1.79,1.8,42000,362.0,376.0,358.0,360.0,210,0.0,1.0
2008-07-10,1.8,1.83,1.78,1.82,23300,360.0,366.0,356.0,364.0,116.5,0.0,1.0
2008-07-11,1.79,1.87,1.71,1.78,43400,358.0,374.0,342.0,356.0,217,0.0,1.0
2008-07-14,1.75,1.8,1.69,1.78,94000,350.0,360.0,338.0,356.0,470,0.0,1.0
2008-07-15,1.71,1.73,1.67,1.67,72300,342.0,346.0,334.0,334.0,361.5,0.0,1.0
2008-07-16,1.78,1.79,1.64,1.75,132000,356.0,358.0,328.0,350.0,660,0.0,1.0
2008-07-17,1.92,1.92,1.79,1.8,65700,384.0,384.0,358.0,360.0,328.5,0.0,1.0
2008-07-18,2.11,2.11,1.9501,1.97,58600,422.0,422.0,390.02,394.0,293,0.0,1.0
2008-07-21,2.17,2.19,2.08,2.18,83000,434.0,438.0,416.0,436.0,415,0.0,1.0
2008-07-22,2.14,2.21,2.12,2.16,44800,428.0,442.0,424.0,432.0,224,0.0,1.0
2008-07-23,2.18,2.18,2.1,2.12,78200,436.0,436.0,420.0,424.0,391,0.0,1.0
2008-07-24,2.25,2.3,2.17,2.17,35400,450.0,460.0,434.0,434.0,177,0.0,1.0
2008-07-25,2.25,2.3,2.22,2.22,57900,450.0,460.0,444.0,444.0,289.5,0.0,1.0
2008-07-28,2.16,2.27,2.11,2.27,24200,432.0,454.0,422.0,454.0,121,0.0,1.0
2008-07-29,2.2,2.21,2.1451,2.21,16100,440.0,442.0,429.02,442.0,80.5,0.0,1.0
2008-07-30,2.22,2.23,2.18,2.2,28300,444.0,446.0,436.0,440.0,141.5,0.0,1.0
2008-07-31,2.3,2.3,2.2,2.23,42000,460.0,460.0,440.0,446.0,210,0.0,1.0
2008-08-01,2.23,2.34,2.22,2.3,56600,446.0,468.0,444.0,460.0,283,0.0,1.0
2008-08-04,2.24,2.25,2.19,2.23,10800,448.0,450.0,438.0,446.0,54,0.0,1.0
2008-08-05,2.27,2.27,2.2,2.2,25000,454.0,454.0,440.0,440.0,125,0.0,1.0
2008-08-06,2.18,2.33,2.16,2.3,61000,436.0,466.0,432.0,460.0,305,0.0,1.0
2008-08-07,2.32,2.68,2.3,2.3,145600,464.0,536.0,460.0,460.0,728,0.0,1.0
2008-08-08,2.34,2.48,2.2,2.35,112600,468.0,496.0,440.0,470.0,563,0.0,1.0
2008-08-11,2.32,2.36,2.2128,2.34,72100,464.0,472.0,442.56,468.0,360.5,0.0,1.0
2008-08-12,2.2,2.35,2.08,2.35,115400,440.0,470.0,416.0,470.0,577,0.0,1.0
2008-08-13,2.11,2.21,2.01,2.2,68200,422.0,442.0,402.0,440.0,341,0.0,1.0
2008-08-14,2.0,2.14,1.93,2.14,105900,400.0,428.0,386.0,428.0,529.5,0.0,1.0
2008-08-15,1.95,2.01,1.92,2.0,77800,390.0,402.0,384.0,400.0,389,0.0,1.0
2008-08-18,1.85,2.0,1.8399,1.97,50600,370.0,400.0,367.98,394.0,253,0.0,1.0
2008-08-19,1.69,1.88,1.66,1.88,134000,338.0,376.0,332.0,376.0,670,0.0,1.0
2008-08-20,1.62,1.75,1.62,1.7,128300,324.0,350.0,324.0,340.0,641.5,0.0,1.0
2008-08-21,1.59,1.61,1.4,1.6,449300,318.0,322.0,280.0,320.0,2246.5,0.0,1.0
2008-08-22,1.66,1.69,1.6,1.61,167100,332.0,338.0,320.0,322.0,835.5,0.0,1.0
2008-08-25,1.59,1.68,1.57,1.66,73700,318.0,336.0,314.0,332.0,368.5,0.0,1.0
2008-08-26,1.61,1.69,1.58,1.58,33300,322.0,338.0,316.0,316.0,166.5,0.0,1.0
2008-08-27,1.59,1.64,1.58,1.64,32600,318.0,328.0,316.0,328.0,163,0.0,1.0
2008-08-28,1.6,1.69,1.55,1.6,433400,320.0,338.0,310.0,320.0,2167,0.0,1.0
2008-08-29,1.67,1.7,1.55,1.6,67300,334.0,340.0,310.0,320.0,336.5,0.0,1.0
2008-09-02,1.68,1.7,1.65,1.7,43800,336.0,340.0,330.0,340.0,219,0.0,1.0
2008-09-03,1.69,1.73,1.67,1.7,101100,338.0,346.0,334.0,340.0,505.5,0.0,1.0
2008-09-04,1.66,1.75,1.62,1.74,73700,332.0,350.0,324.0,348.0,368.5,0.0,1.0
2008-09-05,1.65,1.72,1.58,1.72,41700,330.0,344.0,316.0,344.0,208.5,0.0,1.0
2008-09-08,1.62,1.73,1.56,1.65,61800,324.0,346.0,312.0,330.0,309,0.0,1.0
2008-09-09,1.52,1.59,1.49,1.56,95500,304.0,318.0,298.0,312.0,477.5,0.0,1.0
2008-09-10,1.46,1.56,1.44,1.53,104600,292.0,312.0,288.0,306.0,523,0.0,1.0
2008-09-11,1.48,1.6,1.38,1.48,77800,296.0,320.0,276.0,296.0,389,0.0,1.0
2008-09-12,1.51,1.58,1.4301,1.4301,46100,302.0,316.0,286.02,286.02,230.5,0.0,1.0
2008-09-15,1.49,1.55,1.36,1.43,47900,298.0,310.0,272.0,286.0,239.5,0.0,1.0
2008-09-16,1.48,1.49,1.41,1.4101,7700,296.0,298.0,282.0,282.02,38.5,0.0,1.0
2008-09-17,1.37,1.49,1.16,1.44,84000,274.0,298.0,232.0,288.0,420,0.0,1.0
2008-09-18,1.37,1.4,1.3,1.36,45200,274.0,280.0,260.0,272.0,226,0.0,1.0
2008-09-19,1.4,1.4,1.27,1.31,104700,280.0,280.0,254.0,262.0,523.5,0.0,1.0
2008-09-22,1.4,1.52,1.28,1.5,42900,280.0,304.0,256.0,300.0,214.5,0.0,1.0
2008-09-23,1.48,1.55,1.15,1.44,374800,296.0,310.0,230.0,288.0,1874,0.0,1.0
2008-09-24,1.5,1.5,1.37,1.5,73300,300.0,300.0,274.0,300.0,366.5,0.0,1.0
2008-09-25,1.38,1.48,1.3,1.48,87500,276.0,296.0,260.0,296.0,437.5,0.0,1.0
2008-09-26,1.25,1.38,1.17,1.38,54100,250.0,276.0,234.0,276.0,270.5,0.0,1.0
2008-09-29,1.16,1.29,0.57,1.25,162000,232.0,258.0,114.0,250.0,810,0.0,1.0
2008-09-30,1.43,1.43,1.2,1.27,146000,286.0,286.0,240.0,254.0,730,0.0,1.0
2008-10-01,1.43,1.47,1.35,1.4,78900,286.0,294.0,270.0,280.0,394.5,0.0,1.0
2008-10-02,1.29,1.5,1.23,1.49,74700,258.0,300.0,246.0,298.0,373.5,0.0,1.0
2008-10-03,1.37,1.4,1.16,1.4,362800,274.0,280.0,232.0,280.0,1814,0.0,1.0
2008-10-06,1.4,1.4,1.3,1.3,73200,280.0,280.0,260.0,260.0,366,0.0,1.0
2008-10-07,1.4,1.5,1.36,1.45,100300,280.0,300.0,272.0,290.0,501.5,0.0,1.0
2008-10-08,1.48,1.4899,1.35,1.35,46300,296.0,297.98,270.0,270.0,231.5,0.0,1.0
2008-10-09,1.44,1.45,1.25,1.38,271000,288.0,290.0,250.0,276.0,1355,0.0,1.0
2008-10-10,1.35,1.49,1.17,1.49,46700,270.0,298.0,234.0,298.0,233.5,0.0,1.0
2008-10-13,1.43,1.45,1.34,1.34,25200,286.0,290.0,268.0,268.0,126,0.0,1.0
2008-10-14,1.32,1.48,1.25,1.47,264500,264.0,296.0,250.0,294.0,1322.5,0.0,1.0
2008-10-15,1.42,1.48,1.2,1.29,62300,284.0,296.0,240.0,258.0,311.5,0.0,1.0
2008-10-16,1.3,1.49,1.26,1.35,97800,260.0,298.0,252.0,270.0,489,0.0,1.0
2008-10-17,1.3,1.45,1.28,1.28,69500,260.0,290.0,256.0,256.0,347.5,0.0,1.0
2008-10-20,1.32,1.39,1.3,1.35,69400,264.0,278.0,260.0,270.0,347,0.0,1.0
2008-10-21,1.4,1.4,1.3,1.3,49600,280.0,280.0,260.0,260.0,248,0.0,1.0
2008-10-22,1.32,1.35,1.32,1.32,30100,264.0,270.0,264.0,264.0,150.5,0.0,1.0
2008-10-23,1.26,1.34,1.22,1.32,31500,252.0,268.0,244.0,264.0,157.5,0.0,1.0
2008-10-24,1.24,1.25,1.11,1.25,35100,248.0,250.0,222.0,250.0,175.5,0.0,1.0
2008-10-27,1.32,1.32,1.22,1.24,88000,264.0,264.0,244.0,248.0,440,0.0,1.0
2008-10-28,1.3,1.31,1.29,1.31,36400,260.0,262.0,258.0,262.0,182,0.0,1.0
2008-10-29,1.21,1.3,1.21,1.28,41600,242.0,260.0,242.0,256.0,208,0.0,1.0
2008-10-30,1.21,1.24,1.18,1.18,10800,242.0,248.0,236.0,236.0,54,0.0,1.0
2008-10-31,1.19,1.22,1.18,1.18,8500,238.0,244.0,236.0,236.0,42.5,0.0,1.0
2008-11-03,1.02,1.17,0.98,1.15,65600,204.0,234.0,196.0,230.0,328,0.0,1.0
2008-11-04,1.03,1.15,1.0176,1.08,38000,206.0,230.0,203.52,216.0,190,0.0,1.0
2008-11-05,0.99,1.11,0.99,1.06,108000,198.0,222.0,198.0,212.0,540,0.0,1.0
2008-11-06,0.77,1.0,0.76,1.0,176400,154.0,200.0,152.0,200.0,882,0.0,1.0
2008-11-07,0.88,0.95,0.75,0.75,81500,176.0,190.0,150.0,150.0,407.5,0.0,1.0
2008-11-10,0.88,0.95,0.86,0.8801,88100,176.0,190.0,172.0,176.02,440.5,0.0,1.0
2008-11-11,0.85,0.91,0.85,0.88,26200,170.0,182.0,170.0,176.0,131,0.0,1.0
2008-11-12,0.58,0.83,0.57,0.82,76500,116.0,166.0,114.0,164.0,382.5,0.0,1.0
2008-11-13,0.59,0.5997,0.53,0.58,182800,118.0,119.94,106.0,116.0,914,0.0,1.0
2008-11-14,0.52,0.62,0.51,0.5697,60000,104.0,124.0,102.0,113.94,300,0.0,1.0
2008-11-17,0.7,0.72,0.57,0.6,208900,140.0,144.0,114.0,120.0,1044.5,0.0,1.0
2008-11-18,0.7,0.76,0.66,0.76,84800,140.0,152.0,132.0,152.0,424,0.0,1.0
2008-11-19,0.8,0.83,0.65,0.65,129800,160.0,166.0,130.0,130.0,649,0.0,1.0
2008-11-20,0.73,0.8,0.73,0.8,26000,146.0,160.0,146.0,160.0,130,0.0,1.0
2008-11-21,0.69,0.795,0.67,0.795,30400,138.0,159.0,134.0,159.0,152,0.0,1.0
2008-11-24,0.604,0.74,0.54,0.74,81000,120.8,148.0,108.0,148.0,405,0.0,1.0
2008-11-25,0.67,0.72,0.61,0.61,23592,134.0,144.0,122.0,122.0,117.96,0.0,1.0
2008-11-26,0.66,0.7,0.58,0.67,71174,132.0,140.0,116.0,134.0,355.87,0.0,1.0
2008-11-28,0.69,0.79,0.66,0.67,12300,138.0,158.0,132.0,134.0,61.5,0.0,1.0
2008-12-01,0.66,0.79,0.66,0.79,24300,132.0,158.0,132.0,158.0,121.5,0.0,1.0
2008-12-02,0.61,0.69,0.6,0.69,26200,122.0,138.0,120.0,138.0,131,0.0,1.0
2008-12-03,0.57,0.78,0.57,0.78,31700,114.0,156.0,114.0,156.0,158.5,0.0,1.0
2008-12-04,0.59,0.59,0.52,0.55,38100,118.0,118.0,104.0,110.0,190.5,0.0,1.0
2008-12-05,0.48,0.65,0.43,0.59,87300,96.0,130.0,86.0,118.0,436.5,0.0,1.0
2008-12-08,0.5401,0.71,0.48,0.71,84800,108.02,142.0,96.0,142.0,424,0.0,1.0
2008-12-09,0.52,0.59,0.52,0.57,12300,104.0,118.0,104.0,114.0,61.5,0.0,1.0
2008-12-10,0.5,0.64,0.49,0.54,113700,100.0,128.0,98.0,108.0,568.5,0.0,1.0
2008-12-11,0.5,0.64,0.49,0.64,41800,100.0,128.0,98.0,128.0,209,0.0,1.0
2008-12-12,0.5,0.5,0.4894,0.5,137600,100.0,100.0,97.88,100.0,688,0.0,1.0
2008-12-15,0.46,0.52,0.46,0.5,61000,92.0,104.0,92.0,100.0,305,0.0,1.0
2008-12-16,0.49,0.5,0.47,0.5,30100,98.0,100.0,94.0,100.0,150.5,0.0,1.0
2008-12-17,0.49,0.58,0.45,0.58,116700,98.0,116.0,90.0,116.0,583.5,0.0,1.0
2008-12-18,0.46,0.5,0.46,0.46,73200,92.0,100.0,92.0,92.0,366,0.0,1.0
2008-12-19,0.39,0.46,0.39,0.44,339600,78.0,92.0,78.0,88.0,1698,0.0,1.0
2008-12-22,0.39,0.4,0.35,0.4,70892,78.0,80.0,70.0,80.0,354.46,0.0,1.0
2008-12-23,0.38,0.4,0.36,0.4,81719,76.0,80.0,72.0,80.0,408.595,0.0,1.0
2008-12-24,0.36,0.49,0.3599,0.49,137000,72.0,98.0,71.98,98.0,685,0.0,1.0
2008-12-26,0.35,0.37,0.34,0.36,164500,70.0,74.0,68.0,72.0,822.5,0.0,1.0
2008-12-29,0.32,0.4,0.31,0.4,67200,64.0,80.0,62.0,80.0,336,0.0,1.0
2008-12-30,0.32,0.38,0.25,0.31,530200,64.0,76.0,50.0,62.0,2651,0.0,1.0
2008-12-31,0.37,0.3799,0.28,0.31,612100,74.0,75.98,56.0,62.0,3060.5,0.0,1.0
2009-01-02,0.34,0.38,0.34,0.38,90800,68.0,76.0,68.0,76.0,454,0.0,1.0
2009-01-05,0.3109,0.38,0.31,0.38,55100,62.18,76.0,62.0,76.0,275.5,0.0,1.0
2009-01-06,0.44,0.44,0.31,0.36,200700,88.0,88.0,62.0,72.0,1003.5,0.0,1.0
2009-01-07,0.5,0.51,0.47,0.48,167700,100.0,102.0,94.0,96.0,838.5,0.0,1.0
2009-01-08,0.5302,0.59,0.48,0.49,125200,106.04,118.0,96.0,98.0,626,0.0,1.0
2009-01-09,0.54,0.55,0.52,0.54,96300,108.0,110.0,104.0,108.0,481.5,0.0,1.0
2009-01-12,0.774,0.83,0.5899,0.59,323400,154.8,166.0,117.98,118.0,1617,0.0,1.0
2009-01-13,0.81,0.94,0.77,0.83,209600,162.0,188.0,154.0,166.0,1048,0.0,1.0
2009-01-14,0.71,0.85,0.71,0.85,83000,142.0,170.0,142.0,170.0,415,0.0,1.0
2009-01-15,0.76,0.8,0.69,0.7203,65800,152.0,160.0,138.0,144.06,329,0.0,1.0
2009-01-16,0.8,0.8,0.7424,0.76,61800,160.0,160.0,148.48,152.0,309,0.0,1.0
2009-01-20,0.77,0.85,0.759,0.85,25400,154.0,170.0,151.8,170.0,127,0.0,1.0
2009-01-21,0.74,0.89,0.7299,0.78,45900,148.0,178.0,145.98,156.0,229.5,0.0,1.0
2009-01-22,0.72,0.79,0.72,0.76,37700,144.0,158.0,144.0,152.0,188.5,0.0,1.0
2009-01-23,0.77,0.77,0.7299,0.73,37200,154.0,154.0,145.98,146.0,186,0.0,1.0
2009-01-26,0.77,0.82,0.7484,0.82,45200,154.0,164.0,149.68,164.0,226,0.0,1.0
2009-01-27,0.74,0.77,0.72,0.73,6300,148.0,154.0,144.0,146.0,31.5,0.0,1.0
2009-01-28,0.7,0.73,0.68,0.7104,11900,140.0,146.0,136.0,142.08,59.5,0.0,1.0
2009-01-29,0.71,0.76,0.69,0.7,77200,142.0,152.0,138.0,140.0,386,0.0,1.0
2009-01-30,0.665,0.73,0.66,0.71,15100,133.0,146.0,132.0,142.0,75.5,0.0,1.0
2009-02-02,0.66,0.69,0.65,0.6701,220200,132.0,138.0,130.0,134.02,1101,0.0,1.0
2009-02-03,0.68,0.69,0.65,0.67,218000,136.0,138.0,130.0,134.0,1090,0.0,1.0
2009-02-04,0.65,0.72,0.65,0.72,22000,130.0,144.0,130.0,144.0,110,0.0,1.0
2009-02-05,0.66,0.76,0.6599,0.76,7000,132.0,152.0,131.98,152.0,35,0.0,1.0
2009-02-06,0.63,0.7,0.59,0.6641,104000,126.0,140.0,118.0,132.82,520,0.0,1.0
2009-02-09,0.61,0.64,0.596,0.6,139300,122.0,128.0,119.2,120.0,696.5,0.0,1.0
2009-02-10,0.64,0.64,0.58,0.59,91600,128.0,128.0,116.0,118.0,458,0.0,1.0
2009-02-11,0.62,0.69,0.62,0.62,1500,124.0,138.0,124.0,124.0,7.5,0.0,1.0
2009-02-12,0.62,0.67,0.6,0.6,1200,124.0,134.0,120.0,120.0,6,0.0,1.0
2009-02-13,0.6299,0.66,0.6001,0.6001,4400,125.98,132.0,120.02,120.02,22,0.0,1.0
2009-02-17,0.54,0.6,0.54,0.6,23300,108.0,120.0,108.0,120.0,116.5,0.0,1.0
2009-02-18,0.43,0.53,0.39,0.53,34700,86.0,106.0,78.0,106.0,173.5,0.0,1.0
2009-02-19,0.45,0.49,0.4,0.45,830600,90.0,98.0,80.0,90.0,4153,0.0,1.0
2009-02-20,0.42,0.52,0.42,0.45,18600,84.0,104.0,84.0,90.0,93,0.0,1.0
2009-02-23,0.46,0.47,0.42,0.42,39500,92.0,94.0,84.0,84.0,197.5,0.0,1.0
2009-02-24,0.46,0.4792,0.38,0.46,49900,92.0,95.84,76.0,92.0,249.5,0.0,1.0
2009-02-25,0.5,0.51,0.5,0.5,1200,100.0,102.0,100.0,100.0,6,0.0,1.0
2009-02-26,0.53,0.55,0.4701,0.4735,14400,106.0,110.0,94.02,94.7,72,0.0,1.0
2009-02-27,0.56,0.68,0.53,0.5548,32100,112.0,136.0,106.0,110.96,160.5,0.0,1.0
2009-03-02,0.49,0.6,0.49,0.6,9000,98.0,120.0,98.0,120.0,45,0.0,1.0
2009-03-03,0.474,0.5,0.47,0.5,20400,94.8,100.0,94.0,100.0,102,0.0,1.0
2009-03-04,0.55,0.55,0.498,0.5,13500,110.0,110.0,99.6,100.0,67.5,0.0,1.0
2009-03-05,0.5499,0.5501,0.43,0.5499,14300,109.98,110.02,86.0,109.98,71.5,0.0,1.0
2009-03-06,0.6,0.71,0.45,0.5001,70100,120.0,142.0,90.0,100.02,350.5,0.0,1.0
2009-03-09,0.57,0.58,0.57,0.5788,800,114.0,116.0,114.0,115.76,4,0.0,1.0
2009-03-10,0.6,0.65,0.59,0.61,234000,120.0,130.0,118.0,122.0,1170,0.0,1.0
2009-03-11,0.64,0.64,0.55,0.56,63600,128.0,128.0,110.0,112.0,318,0.0,1.0
2009-03-12,0.62,0.62,0.5875,0.61,5100,124.0,124.0,117.5,122.0,25.5,0.0,1.0
2009-03-13,0.57,0.58,0.51,0.57,17400,114.0,116.0,102.0,114.0,87,0.0,1.0
2009-03-16,0.5904,0.6,0.55,0.5501,7900,118.08,120.0,110.0,110.02,39.5,0.0,1.0
2009-03-17,0.56,0.6,0.55,0.6,42600,112.0,120.0,110.0,120.0,213,0.0,1.0
2009-03-18,0.56,0.5904,0.55,0.59,32100,112.0,118.08,110.0,118.0,160.5,0.0,1.0
2009-03-19,0.563,0.57,0.558,0.57,5700,112.6,114.0,111.6,114.0,28.5,0.0,1.0
2009-03-20,0.59,0.5992,0.56,0.56,16900,118.0,119.84,112.0,112.0,84.5,0.0,1.0
2009-03-23,0.565,0.6,0.565,0.59,21900,113.0,120.0,113.0,118.0,109.5,0.0,1.0
2009-03-24,0.59,0.65,0.575,0.575,63400,118.0,130.0,115.0,115.0,317,0.0,1.0
2009-03-25,0.6,0.64,0.58,0.6,16800,120.0,128.0,116.0,120.0,84,0.0,1.0
2009-03-26,0.64,0.64,0.6298,0.63,9000,128.0,128.0,125.96,126.0,45,0.0,1.0
2009-03-27,0.635,0.635,0.635,0.635,500,127.0,127.0,127.0,127.0,2.5,0.0,1.0
2009-03-30,0.635,0.635,0.61,0.635,4000,127.0,127.0,122.0,127.0,20,0.0,1.0
2009-03-31,0.62,0.64,0.61,0.6256,38100,124.0,128.0,122.0,125.12,190.5,0.0,1.0
2009-04-01,0.67,0.67,0.63,0.64,149100,134.0,134.0,126.0,128.0,745.5,0.0,1.0
2009-04-02,0.74,0.79,0.695,0.695,101900,148.0,158.0,139.0,139.0,509.5,0.0,1.0
2009-04-03,0.89,0.94,0.77,0.77,124700,178.0,188.0,154.0,154.0,623.5,0.0,1.0
2009-04-06,1.0,1.1,0.888,0.89,164000,200.0,220.0,177.6,178.0,820,0.0,1.0
2009-04-07,0.99,1.06,0.82,1.06,87600,198.0,212.0,164.0,212.0,438,0.0,1.0
2009-04-08,1.04,1.05,0.993,1.03,43700,208.0,210.0,198.6,206.0,218.5,0.0,1.0
2009-04-09,1.05,1.1,1.01,1.05,46500,210.0,220.0,202.0,210.0,232.5,0.0,1.0
2009-04-13,1.03,1.05,1.0,1.05,59700,206.0,210.0,200.0,210.0,298.5,0.0,1.0
2009-04-14,1.04,1.05,1.01,1.028,4900,208.0,210.0,202.0,205.6,24.5,0.0,1.0
2009-04-15,1.05,1.09,1.04,1.05,21100,210.0,218.0,208.0,210.0,105.5,0.0,1.0
2009-04-16,1.2,1.21,1.06,1.07,123000,240.0,242.0,212.0,214.0,615,0.0,1.0
2009-04-17,1.174,1.3801,1.1,1.24,120400,234.8,276.02,220.0,248.0,602,0.0,1.0
2009-04-20,1.22,1.22,1.17,1.18,23500,244.0,244.0,234.0,236.0,117.5,0.0,1.0
2009-04-21,1.1,1.22,1.09,1.22,48400,220.0,244.0,218.0,244.0,242,0.0,1.0
2009-04-22,1.06,1.17,1.03,1.1,31800,212.0,234.0,206.0,220.0,159,0.0,1.0
2009-04-23,1.08,1.17,1.03,1.1699,31700,216.0,234.0,206.0,233.98,158.5,0.0,1.0
2009-04-24,1.06,1.1,1.06,1.0601,13600,212.0,220.0,212.0,212.02,68,0.0,1.0
2009-04-27,0.94,1.06,0.94,1.06,25900,188.0,212.0,188.0,212.0,129.5,0.0,1.0
2009-04-28,1.05,1.05,0.9,0.9,146100,210.0,210.0,180.0,180.0,730.5,0.0,1.0
2009-04-29,1.06,1.09,1.0,1.07,43900,212.0,218.0,200.0,214.0,219.5,0.0,1.0
2009-04-30,1.0401,1.07,1.03,1.05,17600,208.02,214.0,206.0,210.0,88,0.0,1.0
2009-05-01,1.0108,1.05,0.9808,1.04,35600,202.16,210.0,196.16,208.0,178,0.0,1.0
2009-05-04,1.04,1.09,1.0,1.09,15300,208.0,218.0,200.0,218.0,76.5,0.0,1.0
2009-05-05,1.2,1.22,1.0699,1.07,88500,240.0,244.0,213.98,214.0,442.5,0.0,1.0
2009-05-06,1.5,1.5,1.2,1.23,94400,300.0,300.0,240.0,246.0,472,0.0,1.0
2009-05-07,1.46,1.57,1.42,1.49,90600,292.0,314.0,284.0,298.0,453,0.0,1.0
2009-05-08,1.6,1.65,1.39,1.5,157800,320.0,330.0,278.0,300.0,789,0.0,1.0
2009-05-11,1.62,1.72,1.48,1.5,79800,324.0,344.0,296.0,300.0,399,0.0,1.0
2009-05-12,1.58,1.61,1.51,1.61,24700,316.0,322.0,302.0,322.0,123.5,0.0,1.0
2009-05-13,1.53,1.53,1.43,1.53,30400,306.0,306.0,286.0,306.0,152,0.0,1.0
2009-05-14,1.58,1.63,1.53,1.55,22000,316.0,326.0,306.0,310.0,110,0.0,1.0
2009-05-15,1.63,1.65,1.59,1.59,20100,326.0,330.0,318.0,318.0,100.5,0.0,1.0
2009-05-18,1.58,1.65,1.57,1.59,21900,316.0,330.0,314.0,318.0,109.5,0.0,1.0
2009-05-19,1.3,1.61,1.3,1.61,43200,260.0,322.0,260.0,322.0,216,0.0,1.0
2009-05-20,1.25,1.55,1.2,1.44,71100,250.0,310.0,240.0,288.0,355.5,0.0,1.0
2009-05-21,1.12,1.25,1.1,1.25,72100,224.0,250.0,220.0,250.0,360.5,0.0,1.0
2009-05-22,1.14,1.15,1.08,1.13,81400,228.0,230.0,216.0,226.0,407,0.0,1.0
2009-05-26,1.01,1.16,0.99,1.16,144300,202.0,232.0,198.0,232.0,721.5,0.0,1.0
2009-05-27,0.9901,1.07,0.98,1.07,64400,198.02,214.0,196.0,214.0,322,0.0,1.0
2009-05-28,0.87,1.0003,0.87,1.0003,84200,174.0,200.06,174.0,200.06,421,0.0,1.0
2009-05-29,1.19,1.19,0.99,1.05,111300,238.0,238.0,198.0,210.0,556.5,0.0,1.0
2009-06-01,1.19,1.25,1.17,1.2,57300,238.0,250.0,234.0,240.0,286.5,0.0,1.0
2009-06-02,1.13,1.2,1.12,1.16,23400,226.0,240.0,224.0,232.0,117,0.0,1.0
2009-06-03,1.05,1.18,1.03,1.13,31900,210.0,236.0,206.0,226.0,159.5,0.0,1.0
2009-06-04,1.11,1.12,1.05,1.08,20800,222.0,224.0,210.0,216.0,104,0.0,1.0
2009-06-05,1.07,1.14,1.07,1.11,30600,214.0,228.0,214.0,222.0,153,0.0,1.0
2009-06-08,1.0899,1.09,1.02,1.07,58300,217.98,218.0,204.0,214.0,291.5,0.0,1.0
2009-06-09,1.15,1.21,1.0899,1.13,37000,230.0,242.0,217.98,226.0,185,0.0,1.0
2009-06-10,1.2,1.29,1.15,1.21,81900,240.0,258.0,230.0,242.0,409.5,0.0,1.0
2009-06-11,1.17,1.29,1.12,1.2,63700,234.0,258.0,224.0,240.0,318.5,0.0,1.0
2009-06-12,1.09,1.16,1.06,1.16,84400,218.0,232.0,212.0,232.0,422,0.0,1.0
2009-06-15,1.01,1.11,0.98,1.11,60100,202.0,222.0,196.0,222.0,300.5,0.0,1.0
2009-06-16,0.958,1.01,0.93,0.99,72700,191.6,202.0,186.0,198.0,363.5,0.0,1.0
2009-06-17,0.89,0.92,0.87,0.9,40800,178.0,184.0,174.0,180.0,204,0.0,1.0
2009-06-18,1.0,1.1,0.881,0.89,31700,200.0,220.0,176.2,178.0,158.5,0.0,1.0
2009-06-19,1.0,1.02,0.94,1.02,15300,200.0,204.0,188.0,204.0,76.5,0.0,1.0
2009-06-22,0.945,0.97,0.92,0.96,9200,189.0,194.0,184.0,192.0,46,0.0,1.0
2009-06-23,0.92,0.95,0.85,0.92,45400,184.0,190.0,170.0,184.0,227,0.0,1.0
2009-06-24,0.92,1.0,0.92,0.95,11600,184.0,200.0,184.0,190.0,58,0.0,1.0
2009-06-25,0.9999,1.0,0.96,0.96,13700,199.98,200.0,192.0,192.0,68.5,0.0,1.0
2009-06-26,0.97,1.07,0.97,1.0,40400,194.0,214.0,194.0,200.0,202,0.0,1.0
2009-06-29,1.08,1.13,1.0,1.0,12700,216.0,226.0,200.0,200.0,63.5,0.0,1.0
2009-06-30,1.0,1.07,0.98,1.07,12300,200.0,214.0,196.0,214.0,61.5,0.0,1.0
2009-07-01,1.0599,1.07,0.88,0.955,17200,211.98,214.0,176.0,191.0,86,0.0,1.0
2009-07-02,1.0,1.09,0.852,1.09,30700,200.0,218.0,170.4,218.0,153.5,0.0,1.0
2009-07-06,1.03,1.16,1.0,1.0,28000,206.0,232.0,200.0,200.0,140,0.0,1.0
2009-07-07,1.0699,1.0699,0.98,1.0354,324200,213.98,213.98,196.0,207.08,1621,0.0,1.0
2009-07-08,1.05,1.15,1.01,1.15,29300,210.0,230.0,202.0,230.0,146.5,0.0,1.0
2009-07-09,1.04,1.13,0.9998,1.13,34000,208.0,226.0,199.96,226.0,170,0.0,1.0
2009-07-10,1.0,1.03,0.93,1.0008,45200,200.0,206.0,186.0,200.16,226,0.0,1.0
2009-07-13,0.91,1.03,0.84,0.98,36500,182.0,206.0,168.0,196.0,182.5,0.0,1.0
2009-07-14,0.9,0.95,0.9,0.9165,19300,180.0,190.0,180.0,183.3,96.5,0.0,1.0
2009-07-15,0.9197,0.9499,0.8999,0.9,35700,183.94,189.98,179.98,180.0,178.5,0.0,1.0
2009-07-16,0.81,0.9756,0.81,0.9756,329100,162.0,195.12,162.0,195.12,1645.5,0.0,1.0
2009-07-17,0.91,0.9146,0.84,0.85,30100,182.0,182.92,168.0,170.0,150.5,0.0,1.0
2009-07-20,0.9099,0.91,0.9,0.91,11600,181.98,182.0,180.0,182.0,58,0.0,1.0
2009-07-21,0.9,0.92,0.89,0.91,19000,180.0,184.0,178.0,182.0,95,0.0,1.0
2009-07-22,0.93,0.94,0.86,0.86,24600,186.0,188.0,172.0,172.0,123,0.0,1.0
2009-07-23,0.9,0.93,0.9,0.92,5200,180.0,186.0,180.0,184.0,26,0.0,1.0
2009-07-24,0.9,0.9696,0.9,0.9,26200,180.0,193.92,180.0,180.0,131,0.0,1.0
2009-07-27,0.9101,0.98,0.85,0.85,65400,182.02,196.0,170.0,170.0,327,0.0,1.0
2009-07-28,0.93,0.93,0.88,0.92,19700,186.0,186.0,176.0,184.0,98.5,0.0,1.0
2009-07-29,0.9,0.9099,0.9,0.9,6600,180.0,181.98,180.0,180.0,33,0.0,1.0
2009-07-30,0.9,0.94,0.88,0.93,2500,180.0,188.0,176.0,186.0,12.5,0.0,1.0
2009-07-31,0.9,0.92,0.8948,0.9,17100,180.0,184.0,178.96,180.0,85.5,0.0,1.0
2009-08-03,0.99,0.99,0.9045,0.98,25300,198.0,198.0,180.9,196.0,126.5,0.0,1.0
2009-08-04,0.934,1.03,0.92,0.9892,37300,186.8,206.0,184.0,197.84,186.5,0.0,1.0
2009-08-05,1.0,1.02,0.94,1.02,10800,200.0,204.0,188.0,204.0,54,0.0,1.0
2009-08-06,1.0499,1.09,0.97,0.97,110200,209.98,218.0,194.0,194.0,551,0.0,1.0
2009-08-07,0.96,1.0999,0.96,1.065,34800,192.0,219.98,192.0,213.0,174,0.0,1.0
2009-08-10,0.99,1.03,0.97,1.0,25500,198.0,206.0,194.0,200.0,127.5,0.0,1.0
2009-08-11,0.99,1.0,0.97,0.97,14300,198.0,200.0,194.0,194.0,71.5,0.0,1.0
2009-08-12,1.12,1.3,1.04,1.04,219300,224.0,260.0,208.0,208.0,1096.5,0.0,1.0
2009-08-13,1.15,1.19,1.12,1.19,5773,230.0,238.0,224.0,238.0,28.865,0.0,1.0
2009-08-14,1.14,1.18,1.1,1.18,5400,228.0,236.0,220.0,236.0,27,0.0,1.0
2009-08-17,1.12,1.14,1.1101,1.12,10900,224.0,228.0,222.02,224.0,54.5,0.0,1.0
2009-08-18,1.02,1.14,1.02,1.13,46800,204.0,228.0,204.0,226.0,234,0.0,1.0
2009-08-19,1.05,1.05,1.02,1.02,19200,210.0,210.0,204.0,204.0,96,0.0,1.0
2009-08-20,1.04,1.08,1.0301,1.0501,49000,208.0,216.0,206.02,210.02,245,0.0,1.0
2009-08-21,1.03,1.04,1.0,1.02,30800,206.0,208.0,200.0,204.0,154,0.0,1.0
2009-08-24,1.05,1.1,1.02,1.04,78600,210.0,220.0,204.0,208.0,393,0.0,1.0
2009-08-25,1.05,1.0601,1.03,1.0484,66700,210.0,212.02,206.0,209.68,333.5,0.0,1.0
2009-08-26,1.03,1.06,1.03,1.0516,6500,206.0,212.0,206.0,210.32,32.5,0.0,1.0
2009-08-27,1.08,1.08,1.02,1.04,12500,216.0,216.0,204.0,208.0,62.5,0.0,1.0
2009-08-28,1.07,1.07,1.0,1.04,73200,214.0,214.0,200.0,208.0,366,0.0,1.0
2009-08-31,1.0,1.02,1.0,1.0,9300,200.0,204.0,200.0,200.0,46.5,0.0,1.0
2009-09-01,1.01,1.0416,1.0,1.01,1600,202.0,208.32,200.0,202.0,8,0.0,1.0
2009-09-02,1.0,1.03,1.0,1.0299,11900,200.0,206.0,200.0,205.98,59.5,0.0,1.0
2009-09-03,0.99,0.99,0.98,0.99,1500,198.0,198.0,196.0,198.0,7.5,0.0,1.0
2009-09-04,1.06,1.06,0.9803,1.0,18700,212.0,212.0,196.06,200.0,93.5,0.0,1.0
2009-09-08,1.01,1.04,1.0,1.04,107400,202.0,208.0,200.0,208.0,537,0.0,1.0
2009-09-09,1.02,1.05,1.0108,1.05,14800,204.0,210.0,202.16,210.0,74,0.0,1.0
2009-09-10,1.12,1.25,1.04,1.05,57300,224.0,250.0,208.0,210.0,286.5,0.0,1.0
2009-09-11,1.15,1.15,1.1,1.1437,19200,230.0,230.0,220.0,228.74,96,0.0,1.0
2009-09-14,1.12,1.13,1.1,1.1103,16700,224.0,226.0,220.0,222.06,83.5,0.0,1.0
2009-09-15,1.02,1.13,1.01,1.13,51800,204.0,226.0,202.0,226.0,259,0.0,1.0
2009-09-16,1.05,1.09,1.03,1.0653,31900,210.0,218.0,206.0,213.06,159.5,0.0,1.0
2009-09-17,1.15,1.15,1.05,1.0601,28300,230.0,230.0,210.0,212.02,141.5,0.0,1.0
2009-09-18,1.12,1.14,1.104,1.14,16200,224.0,228.0,220.8,228.0,81,0.0,1.0
2009-09-21,1.24,1.2799,1.1,1.1,95600,248.0,255.98,220.0,220.0,478,0.0,1.0
2009-09-22,1.18,1.26,1.14,1.26,62700,236.0,252.0,228.0,252.0,313.5,0.0,1.0
2009-09-23,1.27,1.27,1.2,1.2,59200,254.0,254.0,240.0,240.0,296,0.0,1.0
2009-09-24,1.25,1.29,1.22,1.29,13900,250.0,258.0,244.0,258.0,69.5,0.0,1.0
2009-09-25,1.35,1.35,1.26,1.26,70600,270.0,270.0,252.0,252.0,353,0.0,1.0
2009-09-28,1.46,1.59,1.44,1.5,186200,292.0,318.0,288.0,300.0,931,0.0,1.0
2009-09-29,1.35,1.61,1.31,1.51,164200,270.0,322.0,262.0,302.0,821,0.0,1.0
2009-09-30,1.26,1.4,1.26,1.34,44000,252.0,280.0,252.0,268.0,220,0.0,1.0
2009-10-01,1.22,1.29,1.2,1.285,39600,244.0,258.0,240.0,257.0,198,0.0,1.0
2009-10-02,1.25,1.29,1.2,1.2,15200,250.0,258.0,240.0,240.0,76,0.0,1.0
2009-10-05,1.28,1.3,1.2,1.3,5603,256.0,260.0,240.0,260.0,28.015,0.0,1.0
2009-10-06,1.26,1.32,1.26,1.26,1150,252.0,264.0,252.0,252.0,5.75,0.0,1.0
2009-10-07,1.29,1.29,1.25,1.25,9000,258.0,258.0,250.0,250.0,45,0.0,1.0
2009-10-08,1.24,1.28,1.24,1.27,24200,248.0,256.0,248.0,254.0,121,0.0,1.0
2009-10-09,1.2,1.2101,1.15,1.2101,21200,240.0,242.02,230.0,242.02,106,0.0,1.0
2009-10-12,1.2,1.2,1.15,1.17,51400,240.0,240.0,230.0,234.0,257,0.0,1.0
2009-10-13,1.25,1.25,1.18,1.2,19900,250.0,250.0,236.0,240.0,99.5,0.0,1.0
2009-10-14,1.29,1.32,1.2,1.28,20600,258.0,264.0,240.0,256.0,103,0.0,1.0
2009-10-15,1.3,1.3,1.2,1.27,30600,260.0,260.0,240.0,254.0,153,0.0,1.0
2009-10-16,1.29,1.3,1.27,1.2901,5200,258.0,260.0,254.0,258.02,26,0.0,1.0
2009-10-19,1.2,1.27,1.2,1.27,14300,240.0,254.0,240.0,254.0,71.5,0.0,1.0
2009-10-20,1.29,1.29,1.2,1.21,13600,258.0,258.0,240.0,242.0,68,0.0,1.0
2009-10-21,1.28,1.33,1.26,1.3,13400,256.0,266.0,252.0,260.0,67,0.0,1.0
2009-10-22,1.39,1.4799,1.27,1.27,30700,278.0,295.98,254.0,254.0,153.5,0.0,1.0
2009-10-23,1.43,1.44,1.37,1.44,7900,286.0,288.0,274.0,288.0,39.5,0.0,1.0
2009-10-26,1.3,1.49,1.28,1.49,45200,260.0,298.0,256.0,298.0,226,0.0,1.0
2009-10-27,1.31,1.36,1.26,1.36,27100,262.0,272.0,252.0,272.0,135.5,0.0,1.0
2009-10-28,1.3,1.5,1.2,1.31,80800,260.0,300.0,240.0,262.0,404,0.0,1.0
2009-10-29,1.27,1.314,1.27,1.2701,4400,254.0,262.8,254.0,254.02,22,0.0,1.0
2009-10-30,1.3,1.32,1.27,1.27,14200,260.0,264.0,254.0,254.0,71,0.0,1.0
2009-11-02,1.26,1.295,1.22,1.29,27200,252.0,259.0,244.0,258.0,136,0.0,1.0
2009-11-03,1.27,1.29,1.22,1.29,8700,254.0,258.0,244.0,258.0,43.5,0.0,1.0
2009-11-04,1.29,1.34,1.23,1.29,25400,258.0,268.0,246.0,258.0,127,0.0,1.0
2009-11-05,1.3,1.3,1.22,1.22,8000,260.0,260.0,244.0,244.0,40,0.0,1.0
2009-11-06,1.3,1.3,1.3,1.3,5300,260.0,260.0,260.0,260.0,26.5,0.0,1.0
2009-11-09,1.33,1.37,1.28,1.34,70000,266.0,274.0,256.0,268.0,350,0.0,1.0
2009-11-10,1.36,1.36,1.33,1.3592,1700,272.0,272.0,266.0,271.84,8.5,0.0,1.0
2009-11-11,1.4,1.4,1.3599,1.3599,18300,280.0,280.0,271.98,271.98,91.5,0.0,1.0
2009-11-12,1.52,1.52,1.4,1.4,113400,304.0,304.0,280.0,280.0,567,0.0,1.0
2009-11-13,1.5,1.51,1.42,1.5,33600,300.0,302.0,284.0,300.0,168,0.0,1.0
2009-11-16,1.45,1.49,1.45,1.45,57200,290.0,298.0,290.0,290.0,286,0.0,1.0
2009-11-17,1.39,1.41,1.3825,1.41,26300,278.0,282.0,276.5,282.0,131.5,0.0,1.0
2009-11-18,1.34,1.36,1.32,1.36,80500,268.0,272.0,264.0,272.0,402.5,0.0,1.0
2009-11-19,1.34,1.34,1.27,1.32,8000,268.0,268.0,254.0,264.0,40,0.0,1.0
2009-11-20,1.34,1.34,1.26,1.3202,7200,268.0,268.0,252.0,264.04,36,0.0,1.0
2009-11-23,1.5,1.5,1.25,1.25,70800,300.0,300.0,250.0,250.0,354,0.0,1.0
2009-11-24,1.4201,1.51,1.4,1.51,19600,284.02,302.0,280.0,302.0,98,0.0,1.0
2009-11-25,1.48,1.5,1.43,1.48,4400,296.0,300.0,286.0,296.0,22,0.0,1.0
2009-11-27,1.4831,1.5,1.48,1.48,3900,296.62,300.0,296.0,296.0,19.5,0.0,1.0
2009-11-30,1.4,1.45,1.4,1.44,19000,280.0,290.0,280.0,288.0,95,0.0,1.0
2009-12-01,1.45,1.5,1.33,1.4,30500,290.0,300.0,266.0,280.0,152.5,0.0,1.0
2009-12-02,1.41,1.47,1.27,1.41,20400,282.0,294.0,254.0,282.0,102,0.0,1.0
2009-12-03,1.4,1.41,1.31,1.36,16900,280.0,282.0,262.0,272.0,84.5,0.0,1.0
2009-12-04,1.35,1.39,1.32,1.39,15200,270.0,278.0,264.0,278.0,76,0.0,1.0
2009-12-07,1.33,1.36,1.3,1.35,9000,266.0,272.0,260.0,270.0,45,0.0,1.0
2009-12-08,1.35,1.37,1.33,1.36,10300,270.0,274.0,266.0,272.0,51.5,0.0,1.0
2009-12-09,1.36,1.36,1.35,1.35,3500,272.0,272.0,270.0,270.0,17.5,0.0,1.0
2009-12-10,1.22,1.3301,1.2,1.3301,49100,244.0,266.02,240.0,266.02,245.5,0.0,1.0
2009-12-11,1.22,1.24,1.2,1.2,11200,244.0,248.0,240.0,240.0,56,0.0,1.0
2009-12-14,1.2,1.21,1.2,1.21,4162,240.0,242.0,240.0,242.0,20.81,0.0,1.0
2009-12-15,1.2,1.21,1.2,1.2,9920,240.0,242.0,240.0,240.0,49.6,0.0,1.0
2009-12-16,1.09,1.219,1.09,1.2,122400,218.0,243.8,218.0,240.0,612,0.0,1.0
2009-12-17,1.09,1.17,1.05,1.17,63600,218.0,234.0,210.0,234.0,318,0.0,1.0
2009-12-18,1.125,1.1395,1.02,1.07,25200,225.0,227.9,204.0,214.0,126,0.0,1.0
2009-12-21,1.1501,1.1701,1.12,1.16,39700,230.02,234.02,224.0,232.0,198.5,0.0,1.0
2009-12-22,1.13,1.2,1.02,1.13,33600,226.0,240.0,204.0,226.0,168,0.0,1.0
2009-12-23,1.15,1.18,1.04,1.1,60200,230.0,236.0,208.0,220.0,301,0.0,1.0
2009-12-24,1.12,1.19,1.05,1.09,26300,224.0,238.0,210.0,218.0,131.5,0.0,1.0
2009-12-28,1.19,1.4,1.14,1.19,55300,238.0,280.0,228.0,238.0,276.5,0.0,1.0
2009-12-29,1.23,1.34,1.2,1.27,24700,246.0,268.0,240.0,254.0,123.5,0.0,1.0
2009-12-30,1.242,1.42,1.19,1.2001,32000,248.4,284.0,238.0,240.02,160,0.0,1.0
2009-12-31,1.23,1.27,1.23,1.24,28900,246.0,254.0,246.0,248.0,144.5,0.0,1.0
2010-01-04,1.33,1.4,1.27,1.4,71800,266.0,280.0,254.0,280.0,359,0.0,1.0
2010-01-05,1.26,1.35,1.25,1.35,94800,252.0,270.0,250.0,270.0,474,0.0,1.0
2010-01-06,1.25,1.28,1.21,1.28,49800,250.0,256.0,242.0,256.0,249,0.0,1.0
2010-01-07,1.24,1.24,1.21,1.22,15100,248.0,248.0,242.0,244.0,75.5,0.0,1.0
2010-01-08,1.26,1.37,1.2,1.2,20000,252.0,274.0,240.0,240.0,100,0.0,1.0
2010-01-11,1.32,1.32,1.22,1.28,30000,264.0,264.0,244.0,256.0,150,0.0,1.0
2010-01-12,1.2801,1.34,1.2801,1.3001,14100,256.02,268.0,256.02,260.02,70.5,0.0,1.0
2010-01-13,1.34,1.34,1.28,1.28,31000,268.0,268.0,256.0,256.0,155,0.0,1.0
2010-01-14,1.41,1.4501,1.35,1.35,86800,282.0,290.02,270.0,270.0,434,0.0,1.0
2010-01-15,1.31,1.4,1.3,1.4,29300,262.0,280.0,260.0,280.0,146.5,0.0,1.0
2010-01-19,1.4501,1.49,1.35,1.35,95600,290.02,298.0,270.0,270.0,478,0.0,1.0
2010-01-20,1.4999,1.5,1.43,1.5,72900,299.98,300.0,286.0,300.0,364.5,0.0,1.0
2010-01-21,1.458,1.5,1.35,1.5,36300,291.6,300.0,270.0,300.0,181.5,0.0,1.0
2010-01-22,1.4407,1.49,1.39,1.42,12000,288.14,298.0,278.0,284.0,60,0.0,1.0
2010-01-25,1.45,1.5,1.4,1.45,9000,290.0,300.0,280.0,290.0,45,0.0,1.0
2010-01-26,1.41,1.45,1.4,1.4,26600,282.0,290.0,280.0,280.0,133,0.0,1.0
2010-01-27,1.4388,1.45,1.35,1.45,14900,287.76,290.0,270.0,290.0,74.5,0.0,1.0
2010-01-28,1.4199,1.42,1.36,1.36,4200,283.98,284.0,272.0,272.0,21,0.0,1.0
2010-01-29,1.43,1.49,1.37,1.4,40200,286.0,298.0,274.0,280.0,201,0.0,1.0
2010-02-01,1.4299,1.44,1.351,1.36,24300,285.98,288.0,270.2,272.0,121.5,0.0,1.0
2010-02-02,1.47,1.47,1.4,1.4,56700,294.0,294.0,280.0,280.0,283.5,0.0,1.0
2010-02-03,1.43,1.47,1.41,1.45,18000,286.0,294.0,282.0,290.0,90,0.0,1.0
2010-02-04,1.36,1.43,1.35,1.43,8400,272.0,286.0,270.0,286.0,42,0.0,1.0
2010-02-05,1.3128,1.4,1.3,1.35,17200,262.56,280.0,260.0,270.0,86,0.0,1.0
2010-02-08,1.32,1.35,1.28,1.3425,6000,264.0,270.0,256.0,268.5,30,0.0,1.0
2010-02-09,1.25,1.3,1.25,1.28,31300,250.0,260.0,250.0,256.0,156.5,0.0,1.0
2010-02-10,1.35,1.37,1.29,1.35,16100,270.0,274.0,258.0,270.0,80.5,0.0,1.0
2010-02-11,1.32,1.35,1.26,1.31,14700,264.0,270.0,252.0,262.0,73.5,0.0,1.0
2010-02-12,1.38,1.38,1.26,1.26,99900,276.0,276.0,252.0,252.0,499.5,0.0,1.0
2010-02-16,1.39,1.46,1.3794,1.41,15900,278.0,292.0,275.88,282.0,79.5,0.0,1.0
2010-02-17,1.41,1.45,1.35,1.4099,35100,282.0,290.0,270.0,281.98,175.5,0.0,1.0
2010-02-18,1.44,1.46,1.38,1.46,116100,288.0,292.0,276.0,292.0,580.5,0.0,1.0
2010-02-19,1.44,1.4499,1.42,1.44,18100,288.0,289.98,284.0,288.0,90.5,0.0,1.0
2010-02-22,1.47,1.47,1.41,1.41,41500,294.0,294.0,282.0,282.0,207.5,0.0,1.0
2010-02-23,1.4501,1.48,1.4501,1.47,26800,290.02,296.0,290.02,294.0,134,0.0,1.0
2010-02-24,1.42,1.47,1.41,1.41,19400,284.0,294.0,282.0,282.0,97,0.0,1.0
2010-02-25,1.3901,1.42,1.3901,1.42,15500,278.02,284.0,278.02,284.0,77.5,0.0,1.0
2010-02-26,1.33,1.39,1.3,1.39,68800,266.0,278.0,260.0,278.0,344,0.0,1.0
2010-03-01,1.28,1.35,1.24,1.32,78100,256.0,270.0,248.0,264.0,390.5,0.0,1.0
2010-03-02,1.21,1.3,1.21,1.3,40500,242.0,260.0,242.0,260.0,202.5,0.0,1.0
2010-03-03,1.18,1.25,1.15,1.24,59400,236.0,250.0,230.0,248.0,297,0.0,1.0
2010-03-04,1.22,1.5,1.15,1.18,236200,244.0,300.0,230.0,236.0,1181,0.0,1.0
2010-03-05,1.32,1.35,1.2101,1.23,24700,264.0,270.0,242.02,246.0,123.5,0.0,1.0
2010-03-08,1.43,1.44,1.27,1.32,174900,286.0,288.0,254.0,264.0,874.5,0.0,1.0
2010-03-09,1.47,1.49,1.43,1.45,60400,294.0,298.0,286.0,290.0,302,0.0,1.0
2010-03-10,1.57,1.6399,1.43,1.49,191100,314.0,327.98,286.0,298.0,955.5,0.0,1.0
2010-03-11,1.7,1.71,1.5,1.57,73100,340.0,342.0,300.0,314.0,365.5,0.0,1.0
2010-03-12,1.64,1.7,1.61,1.67,45200,328.0,340.0,322.0,334.0,226,0.0,1.0
2010-03-15,1.5499,1.68,1.42,1.65,92100,309.98,336.0,284.0,330.0,460.5,0.0,1.0
2010-03-16,1.59,1.64,1.55,1.57,50100,318.0,328.0,310.0,314.0,250.5,0.0,1.0
2010-03-17,1.6279,1.64,1.59,1.61,20100,325.58,328.0,318.0,322.0,100.5,0.0,1.0
2010-03-18,1.63,1.65,1.58,1.64,28000,326.0,330.0,316.0,328.0,140,0.0,1.0
2010-03-19,1.67,1.67,1.55,1.65,17200,334.0,334.0,310.0,330.0,86,0.0,1.0
2010-03-22,1.59,1.64,1.5,1.64,26000,318.0,328.0,300.0,328.0,130,0.0,1.0
2010-03-23,1.56,1.59,1.5,1.5,2100,312.0,318.0,300.0,300.0,10.5,0.0,1.0
2010-03-24,1.56,1.56,1.5,1.5,48800,312.0,312.0,300.0,300.0,244,0.0,1.0
2010-03-25,1.55,1.55,1.5,1.54,44200,310.0,310.0,300.0,308.0,221,0.0,1.0
2010-03-26,1.5,1.58,1.5,1.5301,73200,300.0,316.0,300.0,306.02,366,0.0,1.0
2010-03-29,1.8399,1.89,1.4508,1.48,246900,367.98,378.0,290.16,296.0,1234.5,0.0,1.0
2010-03-30,1.75,1.84,1.72,1.84,36700,350.0,368.0,344.0,368.0,183.5,0.0,1.0
2010-03-31,1.65,1.75,1.62,1.75,31400,330.0,350.0,324.0,350.0,157,0.0,1.0
2010-04-01,1.7299,1.74,1.61,1.62,114500,345.98,348.0,322.0,324.0,572.5,0.0,1.0
2010-04-05,1.7,1.75,1.68,1.74,64700,340.0,350.0,336.0,348.0,323.5,0.0,1.0
2010-04-06,1.89,1.98,1.68,1.68,103200,378.0,396.0,336.0,336.0,516,0.0,1.0
2010-04-07,2.09,2.19,1.8,1.86,232100,418.0,438.0,360.0,372.0,1160.5,0.0,1.0
2010-04-08,2.56,2.85,2.09,2.09,374100,512.0,570.0,418.0,418.0,1870.5,0.0,1.0
2010-04-09,2.53,2.779,2.4,2.63,204500,506.0,555.8,480.0,526.0,1022.5,0.0,1.0
2010-04-12,2.4,2.69,2.29,2.58,120400,480.0,538.0,458.0,516.0,602,0.0,1.0
2010-04-13,2.9,3.21,2.3,2.37,201100,580.0,642.0,460.0,474.0,1005.5,0.0,1.0
2010-04-14,2.67,3.24,2.6699,2.97,402200,534.0,648.0,533.98,594.0,2011,0.0,1.0
2010-04-15,2.68,2.94,2.6,2.7,106000,536.0,588.0,520.0,540.0,530,0.0,1.0
2010-04-16,2.51,2.7,2.34,2.7,191100,502.0,540.0,468.0,540.0,955.5,0.0,1.0
2010-04-19,2.2849,2.485,2.25,2.46,93100,456.98,497.0,450.0,492.0,465.5,0.0,1.0
2010-04-20,2.38,2.45,2.15,2.16,74300,476.0,490.0,430.0,432.0,371.5,0.0,1.0
2010-04-21,2.65,2.75,2.39,2.43,203400,530.0,550.0,478.0,486.0,1017,0.0,1.0
2010-04-22,2.73,2.8,2.59,2.67,120600,546.0,560.0,518.0,534.0,603,0.0,1.0
2010-04-23,2.623,2.85,2.61,2.77,45700,524.6,570.0,522.0,554.0,228.5,0.0,1.0
2010-04-26,2.72,2.8,2.65,2.68,84000,544.0,560.0,530.0,536.0,420,0.0,1.0
2010-04-27,2.57,2.74,2.55,2.74,37400,514.0,548.0,510.0,548.0,187,0.0,1.0
2010-04-28,2.59,2.73,2.58,2.66,45700,518.0,546.0,516.0,532.0,228.5,0.0,1.0
2010-04-29,2.5,2.59,2.3901,2.59,53600,500.0,518.0,478.02,518.0,268,0.0,1.0
2010-04-30,2.43,2.62,2.3,2.485,367200,486.0,524.0,460.0,497.0,1836,0.0,1.0
2010-05-03,2.37,2.56,2.37,2.42,59000,474.0,512.0,474.0,484.0,295,0.0,1.0
2010-05-04,2.13,2.36,2.1299,2.36,139500,426.0,472.0,425.98,472.0,697.5,0.0,1.0
2010-05-05,2.53,2.66,1.95,2.16,363000,506.0,532.0,390.0,432.0,1815,0.0,1.0
2010-05-06,2.28,2.75,1.75,2.57,143600,456.0,550.0,350.0,514.0,718,0.0,1.0
2010-05-07,2.2056,2.49,2.16,2.25,76300,441.12,498.0,432.0,450.0,381.5,0.0,1.0
2010-05-10,2.2,2.455,2.13,2.4,79500,440.0,491.0,426.0,480.0,397.5,0.0,1.0
2010-05-11,2.16,2.23,2.13,2.13,124000,432.0,446.0,426.0,426.0,620,0.0,1.0
2010-05-12,2.2,2.24,2.16,2.2299,140100,440.0,448.0,432.0,445.98,700.5,0.0,1.0
2010-05-13,2.19,2.2,2.1701,2.19,23500,438.0,440.0,434.02,438.0,117.5,0.0,1.0
2010-05-14,2.15,2.2,2.1,2.19,39800,430.0,440.0,420.0,438.0,199,0.0,1.0
2010-05-17,2.19,2.19,2.11,2.17,14800,438.0,438.0,422.0,434.0,74,0.0,1.0
2010-05-18,2.0601,2.19,2.06,2.19,21200,412.02,438.0,412.0,438.0,106,0.0,1.0
2010-05-19,1.93,2.0601,1.88,2.0601,68700,386.0,412.02,376.0,412.02,343.5,0.0,1.0
2010-05-20,1.77,1.89,1.77,1.83,82000,354.0,378.0,354.0,366.0,410,0.0,1.0
2010-05-21,1.9,2.0,1.7499,1.77,96100,380.0,400.0,349.98,354.0,480.5,0.0,1.0
2010-05-24,1.75,1.965,1.73,1.9,63300,350.0,393.0,346.0,380.0,316.5,0.0,1.0
2010-05-25,1.7,1.74,1.52,1.74,72700,340.0,348.0,304.0,348.0,363.5,0.0,1.0
2010-05-26,1.74,1.8,1.59,1.72,33600,348.0,360.0,318.0,344.0,168,0.0,1.0
2010-05-27,1.72,1.75,1.66,1.7488,25800,344.0,350.0,332.0,349.76,129,0.0,1.0
2010-05-28,1.71,1.76,1.63,1.69,30100,342.0,352.0,326.0,338.0,150.5,0.0,1.0
2010-06-01,1.7572,1.76,1.6,1.71,30800,351.44,352.0,320.0,342.0,154,0.0,1.0
2010-06-02,1.66,1.78,1.51,1.74,56400,332.0,356.0,302.0,348.0,282,0.0,1.0
2010-06-03,1.62,1.7,1.56,1.64,45000,324.0,340.0,312.0,328.0,225,0.0,1.0
2010-06-04,1.47,1.54,1.47,1.53,64300,294.0,308.0,294.0,306.0,321.5,0.0,1.0
2010-06-07,1.33,1.44,1.33,1.44,25400,266.0,288.0,266.0,288.0,127,0.0,1.0
2010-06-08,1.52,1.56,1.35,1.35,85500,304.0,312.0,270.0,270.0,427.5,0.0,1.0
2010-06-09,1.4399,1.6,1.4,1.56,72900,287.98,320.0,280.0,312.0,364.5,0.0,1.0
2010-06-10,1.51,1.57,1.4,1.45,36500,302.0,314.0,280.0,290.0,182.5,0.0,1.0
2010-06-11,1.4,1.58,1.37,1.58,26100,280.0,316.0,274.0,316.0,130.5,0.0,1.0
2010-06-14,1.43,1.49,1.4,1.4499,48200,286.0,298.0,280.0,289.98,241,0.0,1.0
2010-06-15,1.61,1.61,1.42,1.42,10500,322.0,322.0,284.0,284.0,52.5,0.0,1.0
2010-06-16,1.46,1.61,1.45,1.61,24400,292.0,322.0,290.0,322.0,122,0.0,1.0
2010-06-17,1.49,1.61,1.48,1.48,20800,298.0,322.0,296.0,296.0,104,0.0,1.0
2010-06-18,1.6,1.6,1.4335,1.45,29600,320.0,320.0,286.7,290.0,148,0.0,1.0
2010-06-21,1.55,1.58,1.46,1.58,85800,310.0,316.0,292.0,316.0,429,0.0,1.0
2010-06-22,1.41,1.53,1.41,1.53,17100,282.0,306.0,282.0,306.0,85.5,0.0,1.0
2010-06-23,1.43,1.49,1.4,1.4,37200,286.0,298.0,280.0,280.0,186,0.0,1.0
2010-06-24,1.42,1.45,1.31,1.45,69300,284.0,290.0,262.0,290.0,346.5,0.0,1.0
2010-06-25,1.4,1.47,1.362,1.39,46400,280.0,294.0,272.4,278.0,232,0.0,1.0
2010-06-28,1.38,1.51,1.37,1.51,128400,276.0,302.0,274.0,302.0,642,0.0,1.0
2010-06-29,1.29,1.4,1.26,1.33,64700,258.0,280.0,252.0,266.0,323.5,0.0,1.0
2010-06-30,1.3001,1.39,1.27,1.28,206500,260.02,278.0,254.0,256.0,1032.5,0.0,1.0
2010-07-01,1.3,1.35,1.24,1.35,28000,260.0,270.0,248.0,270.0,140,0.0,1.0
2010-07-02,1.31,1.31,1.25,1.29,14600,262.0,262.0,250.0,258.0,73,0.0,1.0
2010-07-06,1.23,1.33,1.22,1.25,49400,246.0,266.0,244.0,250.0,247,0.0,1.0
2010-07-07,1.2,1.38,1.195,1.38,31900,240.0,276.0,239.0,276.0,159.5,0.0,1.0
2010-07-08,1.29,1.3,1.19,1.23,1300,258.0,260.0,238.0,246.0,6.5,0.0,1.0
2010-07-09,1.3399,1.3591,1.28,1.28,15300,267.98,271.82,256.0,256.0,76.5,0.0,1.0
2010-07-12,1.39,1.39,1.34,1.34,4600,278.0,278.0,268.0,268.0,23,0.0,1.0
2010-07-13,1.44,1.46,1.37,1.37,31600,288.0,292.0,274.0,274.0,158,0.0,1.0
2010-07-14,1.47,1.47,1.43,1.43,9300,294.0,294.0,286.0,286.0,46.5,0.0,1.0
2010-07-15,1.7,1.73,1.49,1.49,75300,340.0,346.0,298.0,298.0,376.5,0.0,1.0
2010-07-16,1.56,1.77,1.49,1.72,73000,312.0,354.0,298.0,344.0,365,0.0,1.0
2010-07-19,1.43,1.5844,1.42,1.5701,40500,286.0,316.88,284.0,314.02,202.5,0.0,1.0
2010-07-20,1.46,1.48,1.34,1.45,25700,292.0,296.0,268.0,290.0,128.5,0.0,1.0
2010-07-21,1.7001,1.73,1.47,1.47,61300,340.02,346.0,294.0,294.0,306.5,0.0,1.0
2010-07-22,1.7564,1.8,1.66,1.67,32900,351.28,360.0,332.0,334.0,164.5,0.0,1.0
2010-07-23,1.77,1.84,1.74,1.74,21100,354.0,368.0,348.0,348.0,105.5,0.0,1.0
2010-07-26,1.62,1.77,1.5899,1.77,10400,324.0,354.0,317.98,354.0,52,0.0,1.0
2010-07-27,1.67,1.68,1.59,1.59,102500,334.0,336.0,318.0,318.0,512.5,0.0,1.0
2010-07-28,1.5799,1.69,1.56,1.69,2600,315.98,338.0,312.0,338.0,13,0.0,1.0
2010-07-29,1.73,1.73,1.53,1.5701,5900,346.0,346.0,306.0,314.02,29.5,0.0,1.0
2010-07-30,1.87,1.94,1.7,1.73,51800,374.0,388.0,340.0,346.0,259,0.0,1.0
2010-08-02,1.75,1.86,1.7,1.85,45700,350.0,372.0,340.0,370.0,228.5,0.0,1.0
2010-08-03,1.63,1.79,1.63,1.79,19600,326.0,358.0,326.0,358.0,98,0.0,1.0
2010-08-04,1.63,1.76,1.63,1.63,9400,326.0,352.0,326.0,326.0,47,0.0,1.0
2010-08-05,1.65,1.8,1.61,1.61,15700,330.0,360.0,322.0,322.0,78.5,0.0,1.0
2010-08-06,1.64,1.66,1.6,1.62,5500,328.0,332.0,320.0,324.0,27.5,0.0,1.0
2010-08-09,1.57,1.63,1.5499,1.63,28700,314.0,326.0,309.98,326.0,143.5,0.0,1.0
2010-08-10,1.61,1.61,1.54,1.6,2300,322.0,322.0,308.0,320.0,11.5,0.0,1.0
2010-08-11,1.4499,1.55,1.35,1.55,24300,289.98,310.0,270.0,310.0,121.5,0.0,1.0
2010-08-12,1.44,1.6485,1.39,1.39,8400,288.0,329.7,278.0,278.0,42,0.0,1.0
2010-08-13,1.39,1.5299,1.17,1.47,38300,278.0,305.98,234.0,294.0,191.5,0.0,1.0
2010-08-16,1.47,1.51,1.3,1.36,11900,294.0,302.0,260.0,272.0,59.5,0.0,1.0
2010-08-17,1.6301,1.8,1.49,1.49,28500,326.02,360.0,298.0,298.0,142.5,0.0,1.0
2010-08-18,1.55,1.61,1.55,1.6,6000,310.0,322.0,310.0,320.0,30,0.0,1.0
2010-08-19,1.6,1.61,1.51,1.51,33000,320.0,322.0,302.0,302.0,165,0.0,1.0
2010-08-20,1.6112,1.6112,1.56,1.6,23600,322.24,322.24,312.0,320.0,118,0.0,1.0
2010-08-23,1.5,1.61,1.5,1.6,6400,300.0,322.0,300.0,320.0,32,0.0,1.0
2010-08-24,1.5,1.56,1.4,1.5,16700,300.0,312.0,280.0,300.0,83.5,0.0,1.0
2010-08-25,1.5,1.57,1.47,1.5,13700,300.0,314.0,294.0,300.0,68.5,0.0,1.0
2010-08-26,1.5,1.58,1.43,1.43,11400,300.0,316.0,286.0,286.0,57,0.0,1.0
2010-08-27,1.47,1.48,1.37,1.45,25000,294.0,296.0,274.0,290.0,125,0.0,1.0
2010-08-30,1.47,1.47,1.37,1.45,22600,294.0,294.0,274.0,290.0,113,0.0,1.0
2010-08-31,1.46,1.46,1.37,1.4,24600,292.0,292.0,274.0,280.0,123,0.0,1.0
2010-09-01,1.45,1.46,1.33,1.46,24600,290.0,292.0,266.0,292.0,123,0.0,1.0
2010-09-02,1.37,1.44,1.35,1.42,28200,274.0,288.0,270.0,284.0,141,0.0,1.0
2010-09-03,1.44,1.46,1.37,1.37,6400,288.0,292.0,274.0,274.0,32,0.0,1.0
2010-09-07,1.42,1.44,1.34,1.41,7700,284.0,288.0,268.0,282.0,38.5,0.0,1.0
2010-09-08,1.42,1.42,1.3,1.3999,6300,284.0,284.0,260.0,279.98,31.5,0.0,1.0
2010-09-09,1.4,1.4,1.4,1.4,700,280.0,280.0,280.0,280.0,3.5,0.0,1.0
2010-09-10,1.4,1.41,1.37,1.4,15000,280.0,282.0,274.0,280.0,75,0.0,1.0
2010-09-13,1.51,1.51,1.38,1.38,9400,302.0,302.0,276.0,276.0,47,0.0,1.0
2010-09-14,1.48,1.49,1.4,1.4301,11100,296.0,298.0,280.0,286.02,55.5,0.0,1.0
2010-09-15,1.44,1.44,1.39,1.43,15500,288.0,288.0,278.0,286.0,77.5,0.0,1.0
2010-09-16,1.38,1.4292,1.34,1.39,9600,276.0,285.84,268.0,278.0,48,0.0,1.0
2010-09-17,1.28,1.4493,1.28,1.38,33900,256.0,289.86,256.0,276.0,169.5,0.0,1.0
2010-09-20,1.4,1.4,1.3,1.3,45700,280.0,280.0,260.0,260.0,228.5,0.0,1.0
2010-09-21,1.44,1.44,1.37,1.43,30600,288.0,288.0,274.0,286.0,153,0.0,1.0
2010-09-22,1.3301,1.44,1.32,1.44,22300,266.02,288.0,264.0,288.0,111.5,0.0,1.0
2010-09-23,1.39,1.39,1.2999,1.33,50000,278.0,278.0,259.98,266.0,250,0.0,1.0
2010-09-24,1.35,1.49,1.32,1.3808,25200,270.0,298.0,264.0,276.16,126,0.0,1.0
2010-09-27,1.37,1.48,1.3301,1.48,14500,274.0,296.0,266.02,296.0,72.5,0.0,1.0
2010-09-28,1.35,1.43,1.35,1.37,10600,270.0,286.0,270.0,274.0,53,0.0,1.0
2010-09-29,1.38,1.425,1.28,1.37,31000,276.0,285.0,256.0,274.0,155,0.0,1.0
2010-09-30,1.31,1.38,1.28,1.38,28900,262.0,276.0,256.0,276.0,144.5,0.0,1.0
2010-10-01,1.38,1.43,1.28,1.29,92000,276.0,286.0,256.0,258.0,460,0.0,1.0
2010-10-04,1.36,1.4,1.28,1.4,13700,272.0,280.0,256.0,280.0,68.5,0.0,1.0
2010-10-05,1.39,1.4141,1.35,1.36,8200,278.0,282.82,270.0,272.0,41,0.0,1.0
2010-10-06,1.41,1.41,1.35,1.38,24800,282.0,282.0,270.0,276.0,124,0.0,1.0
2010-10-07,1.39,1.44,1.38,1.44,15300,278.0,288.0,276.0,288.0,76.5,0.0,1.0
2010-10-08,1.39,1.42,1.34,1.42,24300,278.0,284.0,268.0,284.0,121.5,0.0,1.0
2010-10-11,1.41,1.41,1.38,1.38,10100,282.0,282.0,276.0,276.0,50.5,0.0,1.0
2010-10-12,1.3701,1.41,1.35,1.41,25000,274.02,282.0,270.0,282.0,125,0.0,1.0
2010-10-13,1.41,1.43,1.36,1.39,11200,282.0,286.0,272.0,278.0,56,0.0,1.0
2010-10-14,1.35,1.43,1.35,1.43,26100,270.0,286.0,270.0,286.0,130.5,0.0,1.0
2010-10-15,1.35,1.45,1.35,1.35,37300,270.0,290.0,270.0,270.0,186.5,0.0,1.0
2010-10-18,1.38,1.39,1.3,1.35,30400,276.0,278.0,260.0,270.0,152,0.0,1.0
2010-10-19,1.34,1.4099,1.25,1.4099,19500,268.0,281.98,250.0,281.98,97.5,0.0,1.0
2010-10-20,1.3401,1.39,1.34,1.34,1300,268.02,278.0,268.0,268.0,6.5,0.0,1.0
2010-10-21,1.37,1.4,1.34,1.34,9200,274.0,280.0,268.0,268.0,46,0.0,1.0
2010-10-22,1.32,1.36,1.31,1.36,11700,264.0,272.0,262.0,272.0,58.5,0.0,1.0
2010-10-25,1.35,1.36,1.28,1.3,9800,270.0,272.0,256.0,260.0,49,0.0,1.0
2010-10-26,1.39,1.39,1.33,1.35,15800,278.0,278.0,266.0,270.0,79,0.0,1.0
2010-10-27,1.4,1.4,1.25,1.34,25700,280.0,280.0,250.0,268.0,128.5,0.0,1.0
2010-10-28,1.34,1.36,1.3,1.36,30300,268.0,272.0,260.0,272.0,151.5,0.0,1.0
2010-10-29,1.35,1.35,1.33,1.34,3000,270.0,270.0,266.0,268.0,15,0.0,1.0
2010-11-01,1.35,1.4,1.31,1.31,2400,270.0,280.0,262.0,262.0,12,0.0,1.0
2010-11-02,1.4599,1.47,1.33,1.35,33800,291.98,294.0,266.0,270.0,169,0.0,1.0
2010-11-03,1.45,1.48,1.38,1.46,38400,290.0,296.0,276.0,292.0,192,0.0,1.0
2010-11-04,1.5,1.62,1.37,1.42,103400,300.0,324.0,274.0,284.0,517,0.0,1.0
2010-11-05,1.54,1.56,1.4,1.56,38900,308.0,312.0,280.0,312.0,194.5,0.0,1.0
2010-11-08,1.49,1.6,1.47,1.55,23700,298.0,320.0,294.0,310.0,118.5,0.0,1.0
2010-11-09,1.59,1.6,1.51,1.6,19900,318.0,320.0,302.0,320.0,99.5,0.0,1.0
2010-11-10,1.53,1.6,1.53,1.6,76800,306.0,320.0,306.0,320.0,384,0.0,1.0
2010-11-11,1.61,1.8,1.53,1.53,100300,322.0,360.0,306.0,306.0,501.5,0.0,1.0
2010-11-12,1.68,1.78,1.6316,1.6316,40300,336.0,356.0,326.32,326.32,201.5,0.0,1.0
2010-11-15,1.6799,1.75,1.6799,1.7,66200,335.98,350.0,335.98,340.0,331,0.0,1.0
2010-11-16,1.55,1.69,1.5,1.69,41500,310.0,338.0,300.0,338.0,207.5,0.0,1.0
2010-11-17,1.47,1.5999,1.45,1.58,46600,294.0,319.98,290.0,316.0,233,0.0,1.0
2010-11-18,1.5,1.5,1.45,1.45,35000,300.0,300.0,290.0,290.0,175,0.0,1.0
2010-11-19,1.52,1.52,1.4928,1.5,48700,304.0,304.0,298.56,300.0,243.5,0.0,1.0
2010-11-22,1.52,1.55,1.5,1.54,18900,304.0,310.0,300.0,308.0,94.5,0.0,1.0
2010-11-23,1.5,1.55,1.5,1.55,4800,300.0,310.0,300.0,310.0,24,0.0,1.0
2010-11-24,1.509,1.53,1.5,1.53,27000,301.8,306.0,300.0,306.0,135,0.0,1.0
2010-11-26,1.49,1.54,1.44,1.51,15000,298.0,308.0,288.0,302.0,75,0.0,1.0
2010-11-29,1.45,1.6,1.45,1.45,11200,290.0,320.0,290.0,290.0,56,0.0,1.0
2010-11-30,1.4,1.53,1.4,1.44,76600,280.0,306.0,280.0,288.0,383,0.0,1.0
2010-12-01,1.49,1.5,1.421,1.421,22200,298.0,300.0,284.2,284.2,111,0.0,1.0
2010-12-02,1.5,1.52,1.4499,1.5,32800,300.0,304.0,289.98,300.0,164,0.0,1.0
2010-12-03,1.48,1.51,1.47,1.5,21700,296.0,302.0,294.0,300.0,108.5,0.0,1.0
2010-12-06,1.45,1.52,1.45,1.5,20000,290.0,304.0,290.0,300.0,100,0.0,1.0
2010-12-07,1.49,1.52,1.46,1.47,41600,298.0,304.0,292.0,294.0,208,0.0,1.0
2010-12-08,1.4899,1.5,1.45,1.5,32500,297.98,300.0,290.0,300.0,162.5,0.0,1.0
2010-12-09,1.45,1.5,1.45,1.5,2300,290.0,300.0,290.0,300.0,11.5,0.0,1.0
2010-12-10,1.46,1.52,1.41,1.45,109600,292.0,304.0,282.0,290.0,548,0.0,1.0
2010-12-13,1.5,1.54,1.4599,1.46,76300,300.0,308.0,291.98,292.0,381.5,0.0,1.0
2010-12-14,1.5,1.5,1.45,1.48,23000,300.0,300.0,290.0,296.0,115,0.0,1.0
2010-12-15,1.46,1.5,1.4499,1.45,33900,292.0,300.0,289.98,290.0,169.5,0.0,1.0
2010-12-16,1.47,1.52,1.43,1.48,74800,294.0,304.0,286.0,296.0,374,0.0,1.0
2010-12-17,1.4,1.52,1.4,1.45,66000,280.0,304.0,280.0,290.0,330,0.0,1.0
2010-12-20,1.45,1.49,1.4,1.4,25600,290.0,298.0,280.0,280.0,128,0.0,1.0
2010-12-21,1.49,1.49,1.43,1.44,8600,298.0,298.0,286.0,288.0,43,0.0,1.0
2010-12-22,1.5,1.52,1.449,1.47,87100,300.0,304.0,289.8,294.0,435.5,0.0,1.0
2010-12-23,1.47,1.54,1.45,1.5,72400,294.0,308.0,290.0,300.0,362,0.0,1.0
2010-12-27,1.4899,1.5,1.42,1.45,29800,297.98,300.0,284.0,290.0,149,0.0,1.0
2010-12-28,1.5499,1.57,1.44,1.47,80400,309.98,314.0,288.0,294.0,402,0.0,1.0
2010-12-29,1.535,1.57,1.51,1.53,49000,307.0,314.0,302.0,306.0,245,0.0,1.0
2010-12-30,1.56,1.58,1.54,1.54,25900,312.0,316.0,308.0,308.0,129.5,0.0,1.0
2010-12-31,1.68,1.68,1.55,1.56,45800,336.0,336.0,310.0,312.0,229,0.0,1.0
2011-01-03,1.66,1.71,1.64,1.66,39600,332.0,342.0,328.0,332.0,198,0.0,1.0
2011-01-04,1.72,1.85,1.7,1.72,152700,344.0,370.0,340.0,344.0,763.5,0.0,1.0
2011-01-05,1.75,1.79,1.71,1.71,18700,350.0,358.0,342.0,342.0,93.5,0.0,1.0
2011-01-06,1.74,1.7501,1.67,1.74,21400,348.0,350.02,334.0,348.0,107,0.0,1.0
2011-01-07,1.691,1.71,1.67,1.71,28700,338.2,342.0,334.0,342.0,143.5,0.0,1.0
2011-01-10,1.58,1.67,1.56,1.66,48500,316.0,334.0,312.0,332.0,242.5,0.0,1.0
2011-01-11,1.5701,1.628,1.57,1.57,11000,314.02,325.6,314.0,314.0,55,0.0,1.0
2011-01-12,1.57,1.63,1.55,1.63,7600,314.0,326.0,310.0,326.0,38,0.0,1.0
2011-01-13,1.6,1.69,1.57,1.6,50500,320.0,338.0,314.0,320.0,252.5,0.0,1.0
2011-01-14,1.55,1.59,1.55,1.5899,7700,310.0,318.0,310.0,317.98,38.5,0.0,1.0
2011-01-18,1.56,1.6,1.51,1.55,48000,312.0,320.0,302.0,310.0,240,0.0,1.0
2011-01-19,1.55,1.58,1.52,1.56,33900,310.0,316.0,304.0,312.0,169.5,0.0,1.0
2011-01-20,1.53,1.55,1.5,1.55,16300,306.0,310.0,300.0,310.0,81.5,0.0,1.0
2011-01-21,1.51,1.5399,1.44,1.5399,28100,302.0,307.98,288.0,307.98,140.5,0.0,1.0
2011-01-24,1.5,1.5301,1.46,1.49,56400,300.0,306.02,292.0,298.0,282,0.0,1.0
2011-01-25,1.49,1.5099,1.45,1.5,18600,298.0,301.98,290.0,300.0,93,0.0,1.0
2011-01-26,1.52,1.59,1.441,1.46,16800,304.0,318.0,288.2,292.0,84,0.0,1.0
2011-01-27,1.55,1.55,1.44,1.47,4500,310.0,310.0,288.0,294.0,22.5,0.0,1.0
2011-01-28,1.53,1.6,1.51,1.53,24600,306.0,320.0,302.0,306.0,123,0.0,1.0
2011-01-31,1.55,1.55,1.51,1.51,37500,310.0,310.0,302.0,302.0,187.5,0.0,1.0
2011-02-01,1.6,1.6,1.55,1.55,22800,320.0,320.0,310.0,310.0,114,0.0,1.0
2011-02-02,1.53,1.58,1.53,1.58,3200,306.0,316.0,306.0,316.0,16,0.0,1.0
2011-02-03,1.51,1.58,1.51,1.55,24500,302.0,316.0,302.0,310.0,122.5,0.0,1.0
2011-02-04,1.58,1.64,1.51,1.52,20900,316.0,328.0,302.0,304.0,104.5,0.0,1.0
2011-02-07,1.64,1.65,1.551,1.59,17500,328.0,330.0,310.2,318.0,87.5,0.0,1.0
2011-02-08,1.56,1.6,1.53,1.53,13900,312.0,320.0,306.0,306.0,69.5,0.0,1.0
2011-02-09,1.57,1.59,1.51,1.59,17700,314.0,318.0,302.0,318.0,88.5,0.0,1.0
2011-02-10,1.5399,1.57,1.51,1.57,12200,307.98,314.0,302.0,314.0,61,0.0,1.0
2011-02-11,1.67,1.7,1.57,1.58,140200,334.0,340.0,314.0,316.0,701,0.0,1.0
2011-02-14,1.81,1.85,1.7,1.7,122400,362.0,370.0,340.0,340.0,612,0.0,1.0
2011-02-15,1.81,1.82,1.7,1.8,151300,362.0,364.0,340.0,360.0,756.5,0.0,1.0
2011-02-16,1.81,1.8801,1.77,1.82,34600,362.0,376.02,354.0,364.0,173,0.0,1.0
2011-02-17,1.73,1.851,1.73,1.82,19500,346.0,370.2,346.0,364.0,97.5,0.0,1.0
2011-02-18,1.76,1.79,1.72,1.72,53800,352.0,358.0,344.0,344.0,269,0.0,1.0
2011-02-22,1.72,1.75,1.71,1.72,17200,344.0,350.0,342.0,344.0,86,0.0,1.0
2011-02-23,1.68,1.8,1.65,1.72,31800,336.0,360.0,330.0,344.0,159,0.0,1.0
2011-02-24,1.67,1.72,1.65,1.67,5009,334.0,344.0,330.0,334.0,25.045,0.0,1.0
2011-02-25,1.66,1.7,1.66,1.69,5211,332.0,340.0,332.0,338.0,26.055,0.0,1.0
2011-02-28,1.6,1.69,1.6,1.69,21400,320.0,338.0,320.0,338.0,107,0.0,1.0
2011-03-01,1.63,1.67,1.62,1.63,1600,326.0,334.0,324.0,326.0,8,0.0,1.0
2011-03-02,1.55,1.66,1.51,1.66,26300,310.0,332.0,302.0,332.0,131.5,0.0,1.0
2011-03-03,1.54,1.57,1.53,1.55,113600,308.0,314.0,306.0,310.0,568,0.0,1.0
2011-03-04,1.54,1.54,1.51,1.53,15900,308.0,308.0,302.0,306.0,79.5,0.0,1.0
2011-03-07,1.51,1.55,1.5,1.52,42300,302.0,310.0,300.0,304.0,211.5,0.0,1.0
2011-03-08,1.49,1.55,1.35,1.53,170500,298.0,310.0,270.0,306.0,852.5,0.0,1.0
2011-03-09,1.44,1.51,1.44,1.49,20300,288.0,302.0,288.0,298.0,101.5,0.0,1.0
2011-03-10,1.46,1.47,1.419,1.47,48300,292.0,294.0,283.8,294.0,241.5,0.0,1.0
2011-03-11,1.6,1.6,1.4,1.4,46200,320.0,320.0,280.0,280.0,231,0.0,1.0
2011-03-14,1.54,1.65,1.54,1.62,36800,308.0,330.0,308.0,324.0,184,0.0,1.0
2011-03-15,1.49,1.55,1.49,1.52,20800,298.0,310.0,298.0,304.0,104,0.0,1.0
2011-03-16,1.55,1.55,1.41,1.49,8800,310.0,310.0,282.0,298.0,44,0.0,1.0
2011-03-17,1.65,1.65,1.49,1.55,75400,330.0,330.0,298.0,310.0,377,0.0,1.0
2011-03-18,1.74,1.85,1.6,1.65,274800,348.0,370.0,320.0,330.0,1374,0.0,1.0
2011-03-21,1.87,1.87,1.73,1.74,99700,374.0,374.0,346.0,348.0,498.5,0.0,1.0
2011-03-22,1.75,1.85,1.75,1.79,77100,350.0,370.0,350.0,358.0,385.5,0.0,1.0
2011-03-23,1.82,1.83,1.75,1.78,108300,364.0,366.0,350.0,356.0,541.5,0.0,1.0
2011-03-24,1.88,2.08,1.79,1.81,81100,376.0,416.0,358.0,362.0,405.5,0.0,1.0
2011-03-25,1.88,1.95,1.83,1.92,60900,376.0,390.0,366.0,384.0,304.5,0.0,1.0
2011-03-28,1.85,1.91,1.84,1.9,33000,370.0,382.0,368.0,380.0,165,0.0,1.0
2011-03-29,1.9,1.97,1.8501,1.851,78600,380.0,394.0,370.02,370.2,393,0.0,1.0
2011-03-30,1.83,1.9099,1.8,1.9,79500,366.0,381.98,360.0,380.0,397.5,0.0,1.0
2011-03-31,1.77,1.87,1.75,1.84,51200,354.0,374.0,350.0,368.0,256,0.0,1.0
2011-04-01,1.72,1.8,1.72,1.8,40600,344.0,360.0,344.0,360.0,203,0.0,1.0
2011-04-04,1.69,1.75,1.66,1.72,30300,338.0,350.0,332.0,344.0,151.5,0.0,1.0
2011-04-05,1.75,1.77,1.68,1.68,115600,350.0,354.0,336.0,336.0,578,0.0,1.0
2011-04-06,1.76,1.79,1.72,1.78,58700,352.0,358.0,344.0,356.0,293.5,0.0,1.0
2011-04-07,1.98,1.98,1.75,1.75,114000,396.0,396.0,350.0,350.0,570,0.0,1.0
2011-04-08,1.88,1.99,1.85,1.99,100000,376.0,398.0,370.0,398.0,500,0.0,1.0
2011-04-11,1.78,1.9,1.78,1.86,55700,356.0,380.0,356.0,372.0,278.5,0.0,1.0
2011-04-12,1.77,1.8,1.75,1.79,23700,354.0,360.0,350.0,358.0,118.5,0.0,1.0
2011-04-13,1.86,1.88,1.73,1.75,136000,372.0,376.0,346.0,350.0,680,0.0,1.0
2011-04-14,2.0,2.06,1.79,1.83,272800,400.0,412.0,358.0,366.0,1364,0.0,1.0
2011-04-15,1.99,2.03,1.8804,1.97,85400,398.0,406.0,376.08,394.0,427,0.0,1.0
2011-04-18,1.91,1.98,1.85,1.98,77700,382.0,396.0,370.0,396.0,388.5,0.0,1.0
2011-04-19,1.88,1.8801,1.83,1.87,21100,376.0,376.02,366.0,374.0,105.5,0.0,1.0
2011-04-20,2.3,2.49,1.9,1.9,807200,460.0,498.0,380.0,380.0,4036,0.0,1.0
2011-04-21,2.41,2.6,2.25,2.35,474200,482.0,520.0,450.0,470.0,2371,0.0,1.0
2011-04-25,2.4408,2.5,2.22,2.42,294500,488.16,500.0,444.0,484.0,1472.5,0.0,1.0
2011-04-26,2.4,2.49,2.34,2.49,201300,480.0,498.0,468.0,498.0,1006.5,0.0,1.0
2011-04-27,2.38,2.44,2.28,2.36,142000,476.0,488.0,456.0,472.0,710,0.0,1.0
2011-04-28,2.38,2.4,2.29,2.35,73900,476.0,480.0,458.0,470.0,369.5,0.0,1.0
2011-04-29,2.23,2.38,2.2,2.38,116000,446.0,476.0,440.0,476.0,580,0.0,1.0
2011-05-02,2.27,2.3,2.2,2.28,86900,454.0,460.0,440.0,456.0,434.5,0.0,1.0
2011-05-03,2.26,2.29,2.23,2.23,57300,452.0,458.0,446.0,446.0,286.5,0.0,1.0
2011-05-04,2.31,2.4,2.25,2.3,103000,462.0,480.0,450.0,460.0,515,0.0,1.0
2011-05-05,2.28,2.35,2.2,2.32,79900,456.0,470.0,440.0,464.0,399.5,0.0,1.0
2011-05-06,2.25,2.29,2.16,2.29,61000,450.0,458.0,432.0,458.0,305,0.0,1.0
2011-05-09,2.2601,2.3,2.21,2.21,11700,452.02,460.0,442.0,442.0,58.5,0.0,1.0
2011-05-10,2.23,2.27,2.22,2.25,18500,446.0,454.0,444.0,450.0,92.5,0.0,1.0
2011-05-11,2.16,2.218,2.16,2.19,36500,432.0,443.6,432.0,438.0,182.5,0.0,1.0
2011-05-12,2.17,2.21,2.12,2.15,25200,434.0,442.0,424.0,430.0,126,0.0,1.0
2011-05-13,2.15,2.19,2.14,2.16,24900,430.0,438.0,428.0,432.0,124.5,0.0,1.0
2011-05-16,2.09,2.16,2.04,2.14,48000,418.0,432.0,408.0,428.0,240,0.0,1.0
2011-05-17,2.03,2.14,2.0,2.09,273700,406.0,428.0,400.0,418.0,1368.5,0.0,1.0
2011-05-18,2.05,2.07,1.9,2.02,99100,410.0,414.0,380.0,404.0,495.5,0.0,1.0
2011-05-19,2.25,2.3,2.08,2.08,73600,450.0,460.0,416.0,416.0,368,0.0,1.0
2011-05-20,2.27,2.3,2.16,2.22,71200,454.0,460.0,432.0,444.0,356,0.0,1.0
2011-05-23,2.19,2.271,2.19,2.24,61500,438.0,454.2,438.0,448.0,307.5,0.0,1.0
2011-05-24,2.1,2.15,1.85,2.15,109000,420.0,430.0,370.0,430.0,545,0.0,1.0
2011-05-25,2.07,2.14,2.0,2.06,113800,414.0,428.0,400.0,412.0,569,0.0,1.0
2011-05-26,2.09,2.09,2.03,2.05,22300,418.0,418.0,406.0,410.0,111.5,0.0,1.0
2011-05-27,2.02,2.06,1.94,2.06,94800,404.0,412.0,388.0,412.0,474,0.0,1.0
2011-05-31,1.9,2.02,1.89,2.0,98200,380.0,404.0,378.0,400.0,491,0.0,1.0
2011-06-01,1.8,1.9076,1.75,1.9,100500,360.0,381.52,350.0,380.0,502.5,0.0,1.0
2011-06-02,1.88,1.89,1.8,1.85,197900,376.0,378.0,360.0,370.0,989.5,0.0,1.0
2011-06-03,1.86,1.89,1.85,1.85,19200,372.0,378.0,370.0,370.0,96,0.0,1.0
2011-06-06,1.76,1.9,1.76,1.83,54600,352.0,380.0,352.0,366.0,273,0.0,1.0
2011-06-07,1.78,1.8,1.73,1.8,32200,356.0,360.0,346.0,360.0,161,0.0,1.0
2011-06-08,1.73,1.75,1.67,1.75,52100,346.0,350.0,334.0,350.0,260.5,0.0,1.0
2011-06-09,1.9,1.9,1.65,1.75,150000,380.0,380.0,330.0,350.0,750,0.0,1.0
2011-06-10,1.83,1.93,1.79,1.93,48000,366.0,386.0,358.0,386.0,240,0.0,1.0
2011-06-13,1.78,1.81,1.74,1.79,35700,356.0,362.0,348.0,358.0,178.5,0.0,1.0
2011-06-14,1.84,1.9299,1.81,1.81,62200,368.0,385.98,362.0,362.0,311,0.0,1.0
2011-06-15,1.82,1.88,1.8014,1.81,34900,364.0,376.0,360.28,362.0,174.5,0.0,1.0
2011-06-16,1.8,1.86,1.8,1.82,41800,360.0,372.0,360.0,364.0,209,0.0,1.0
2011-06-17,1.87,1.87,1.79,1.82,41200,374.0,374.0,358.0,364.0,206,0.0,1.0
2011-06-20,1.78,1.87,1.77,1.87,4351,356.0,374.0,354.0,374.0,21.755,0.0,1.0
2011-06-21,1.83,1.85,1.8,1.82,8800,366.0,370.0,360.0,364.0,44,0.0,1.0
2011-06-22,1.86,1.93,1.84,1.86,101700,372.0,386.0,368.0,372.0,508.5,0.0,1.0
2011-06-23,1.85,1.94,1.83,1.84,77800,370.0,388.0,366.0,368.0,389,0.0,1.0
2011-06-24,1.84,1.9,1.7805,1.83,97200,368.0,380.0,356.1,366.0,486,0.0,1.0
2011-06-27,1.8,1.8301,1.75,1.82,120100,360.0,366.02,350.0,364.0,600.5,0.0,1.0
2011-06-28,1.76,1.84,1.72,1.84,72400,352.0,368.0,344.0,368.0,362,0.0,1.0
2011-06-29,1.79,1.83,1.71,1.78,56500,358.0,366.0,342.0,356.0,282.5,0.0,1.0
2011-06-30,1.69,1.85,1.69,1.8,71000,338.0,370.0,338.0,360.0,355,0.0,1.0
2011-07-01,1.72,1.77,1.68,1.71,77700,344.0,354.0,336.0,342.0,388.5,0.0,1.0
2011-07-05,1.78,1.831,1.73,1.74,110300,356.0,366.2,346.0,348.0,551.5,0.0,1.0
2011-07-06,1.8,1.87,1.74,1.75,161600,360.0,374.0,348.0,350.0,808,0.0,1.0
2011-07-07,1.83,1.9,1.81,1.81,112600,366.0,380.0,362.0,362.0,563,0.0,1.0
2011-07-08,1.75,1.83,1.75,1.83,71126,350.0,366.0,350.0,366.0,355.63,0.0,1.0
2011-07-11,1.84,1.87,1.71,1.74,99447,368.0,374.0,342.0,348.0,497.235,0.0,1.0
2011-07-12,1.82,1.83,1.79,1.83,63900,364.0,366.0,358.0,366.0,319.5,0.0,1.0
2011-07-13,1.88,2.03,1.84,1.84,170300,376.0,406.0,368.0,368.0,851.5,0.0,1.0
2011-07-14,1.8,1.98,1.78,1.83,77600,360.0,396.0,356.0,366.0,388,0.0,1.0
2011-07-15,1.79,1.84,1.77,1.82,75500,358.0,368.0,354.0,364.0,377.5,0.0,1.0
2011-07-18,1.75,1.8,1.75,1.78,110000,350.0,360.0,350.0,356.0,550,0.0,1.0
2011-07-19,1.71,1.8,1.66,1.8,179000,342.0,360.0,332.0,360.0,895,0.0,1.0
2011-07-20,1.73,1.75,1.67,1.74,92300,346.0,350.0,334.0,348.0,461.5,0.0,1.0
2011-07-21,1.72,1.78,1.7015,1.75,74900,344.0,356.0,340.3,350.0,374.5,0.0,1.0
2011-07-22,1.76,1.8,1.72,1.75,87100,352.0,360.0,344.0,350.0,435.5,0.0,1.0
2011-07-25,1.8,1.855,1.71,1.73,114500,360.0,371.0,342.0,346.0,572.5,0.0,1.0
2011-07-26,1.82,1.85,1.75,1.84,94400,364.0,370.0,350.0,368.0,472,0.0,1.0
2011-07-27,1.73,1.81,1.72,1.78,48500,346.0,362.0,344.0,356.0,242.5,0.0,1.0
2011-07-28,1.74,1.9,1.71,1.88,84300,348.0,380.0,342.0,376.0,421.5,0.0,1.0
2011-07-29,1.73,1.83,1.7,1.71,44100,346.0,366.0,340.0,342.0,220.5,0.0,1.0
2011-08-01,1.77,1.82,1.74,1.75,57000,354.0,364.0,348.0,350.0,285,0.0,1.0
2011-08-02,1.76,1.81,1.72,1.76,25600,352.0,362.0,344.0,352.0,128,0.0,1.0
2011-08-03,1.71,1.75,1.65,1.72,123400,342.0,350.0,330.0,344.0,617,0.0,1.0
2011-08-04,1.56,1.73,1.56,1.72,178900,312.0,346.0,312.0,344.0,894.5,0.0,1.0
2011-08-05,1.59,1.64,1.48,1.56,63000,318.0,328.0,296.0,312.0,315,0.0,1.0
2011-08-08,1.5,1.61,1.45,1.59,78700,300.0,322.0,290.0,318.0,393.5,0.0,1.0
2011-08-09,1.38,1.51,1.37,1.51,129200,276.0,302.0,274.0,302.0,646,0.0,1.0
2011-08-10,1.5,1.5,1.25,1.4,88500,300.0,300.0,250.0,280.0,442.5,0.0,1.0
2011-08-11,1.48,1.64,1.4199,1.45,87600,296.0,328.0,283.98,290.0,438,0.0,1.0
2011-08-12,1.49,1.62,1.3,1.3,69800,298.0,324.0,260.0,260.0,349,0.0,1.0
2011-08-15,1.47,1.53,1.36,1.49,58900,294.0,306.0,272.0,298.0,294.5,0.0,1.0
2011-08-16,1.51,1.57,1.44,1.46,21800,302.0,314.0,288.0,292.0,109,0.0,1.0
2011-08-17,1.49,1.6,1.47,1.53,24600,298.0,320.0,294.0,306.0,123,0.0,1.0
2011-08-18,1.46,1.5199,1.43,1.48,15300,292.0,303.98,286.0,296.0,76.5,0.0,1.0
2011-08-19,1.37,1.47,1.32,1.47,69500,274.0,294.0,264.0,294.0,347.5,0.0,1.0
2011-08-22,1.36,1.43,1.36,1.38,11100,272.0,286.0,272.0,276.0,55.5,0.0,1.0
2011-08-23,1.36,1.42,1.22,1.39,221000,272.0,284.0,244.0,278.0,1105,0.0,1.0
2011-08-24,1.29,1.4,1.22,1.38,99800,258.0,280.0,244.0,276.0,499,0.0,1.0
2011-08-25,1.39,1.39,1.26,1.29,21200,278.0,278.0,252.0,258.0,106,0.0,1.0
2011-08-26,1.35,1.47,1.27,1.47,84600,270.0,294.0,254.0,294.0,423,0.0,1.0
2011-08-29,1.37,1.48,1.352,1.48,21900,274.0,296.0,270.4,296.0,109.5,0.0,1.0
2011-08-30,1.4,1.52,1.37,1.4,109500,280.0,304.0,274.0,280.0,547.5,0.0,1.0
2011-08-31,1.43,1.48,1.37,1.37,54600,286.0,296.0,274.0,274.0,273,0.0,1.0
2011-09-01,1.43,1.52,1.4,1.4,38500,286.0,304.0,280.0,280.0,192.5,0.0,1.0
2011-09-02,1.43,1.47,1.3699,1.45,34000,286.0,294.0,273.98,290.0,170,0.0,1.0
2011-09-06,1.35,1.46,1.35,1.4,2900,270.0,292.0,270.0,280.0,14.5,0.0,1.0
2011-09-07,1.36,1.52,1.35,1.52,18300,272.0,304.0,270.0,304.0,91.5,0.0,1.0
2011-09-08,1.41,1.47,1.31,1.47,13500,282.0,294.0,262.0,294.0,67.5,0.0,1.0
2011-09-09,1.27,1.46,1.27,1.4,34300,254.0,292.0,254.0,280.0,171.5,0.0,1.0
2011-09-12,1.32,1.4,1.27,1.4,22900,264.0,280.0,254.0,280.0,114.5,0.0,1.0
2011-09-13,1.39,1.39,1.27,1.35,40400,278.0,278.0,254.0,270.0,202,0.0,1.0
2011-09-14,1.38,1.38,1.33,1.38,2800,276.0,276.0,266.0,276.0,14,0.0,1.0
2011-09-15,1.45,1.47,1.37,1.39,28000,290.0,294.0,274.0,278.0,140,0.0,1.0
2011-09-16,1.4,1.47,1.28,1.28,44600,280.0,294.0,256.0,256.0,223,0.0,1.0
2011-09-19,1.39,1.39,1.32,1.38,22300,278.0,278.0,264.0,276.0,111.5,0.0,1.0
2011-09-20,1.38,1.44,1.35,1.36,4000,276.0,288.0,270.0,272.0,20,0.0,1.0
2011-09-21,1.37,1.38,1.34,1.34,13300,274.0,276.0,268.0,268.0,66.5,0.0,1.0
2011-09-22,1.32,1.37,1.25,1.37,64200,264.0,274.0,250.0,274.0,321,0.0,1.0
2011-09-23,1.21,1.27,1.15,1.25,157000,242.0,254.0,230.0,250.0,785,0.0,1.0
2011-09-26,1.17,1.22,1.1,1.18,66500,234.0,244.0,220.0,236.0,332.5,0.0,1.0
2011-09-27,1.26,1.26,1.21,1.22,53000,252.0,252.0,242.0,244.0,265,0.0,1.0
2011-09-28,1.16,1.22,1.16,1.22,12400,232.0,244.0,232.0,244.0,62,0.0,1.0
2011-09-29,1.2,1.26,1.1,1.21,31100,240.0,252.0,220.0,242.0,155.5,0.0,1.0
2011-09-30,1.19,1.2495,1.168,1.2,39100,238.0,249.9,233.6,240.0,195.5,0.0,1.0
2011-10-03,1.15,1.17,1.09,1.1201,20200,230.0,234.0,218.0,224.02,101,0.0,1.0
2011-10-04,1.18,1.2,1.09,1.1,22800,236.0,240.0,218.0,220.0,114,0.0,1.0
2011-10-05,1.1701,1.22,1.14,1.2,35000,234.02,244.0,228.0,240.0,175,0.0,1.0
2011-10-06,1.16,1.24,1.08,1.17,23700,232.0,248.0,216.0,234.0,118.5,0.0,1.0
2011-10-07,1.21,1.22,1.12,1.13,40300,242.0,244.0,224.0,226.0,201.5,0.0,1.0
2011-10-10,1.25,1.3,1.175,1.23,37400,250.0,260.0,235.0,246.0,187,0.0,1.0
2011-10-11,1.23,1.24,1.16,1.24,9000,246.0,248.0,232.0,248.0,45,0.0,1.0
2011-10-12,1.24,1.3,1.18,1.21,17500,248.0,260.0,236.0,242.0,87.5,0.0,1.0
2011-10-13,1.19,1.24,1.15,1.2,6800,238.0,248.0,230.0,240.0,34,0.0,1.0
2011-10-14,1.18,1.2,1.11,1.1519,35300,236.0,240.0,222.0,230.38,176.5,0.0,1.0
2011-10-17,1.13,1.19,1.1,1.18,11300,226.0,238.0,220.0,236.0,56.5,0.0,1.0
2011-10-18,1.13,1.2,1.1,1.19,27100,226.0,240.0,220.0,238.0,135.5,0.0,1.0
2011-10-19,1.14,1.2,1.1,1.2,41000,228.0,240.0,220.0,240.0,205,0.0,1.0
2011-10-20,1.12,1.17,1.03,1.1124,448700,224.0,234.0,206.0,222.48,2243.5,0.0,1.0
2011-10-21,1.18,1.2,1.15,1.17,27600,236.0,240.0,230.0,234.0,138,0.0,1.0
2011-10-24,1.22,1.24,1.15,1.18,25100,244.0,248.0,230.0,236.0,125.5,0.0,1.0
2011-10-25,1.21,1.25,1.21,1.22,22000,242.0,250.0,242.0,244.0,110,0.0,1.0
2011-10-26,1.23,1.24,1.18,1.18,7500,246.0,248.0,236.0,236.0,37.5,0.0,1.0
2011-10-27,1.33,1.33,1.2,1.25,29600,266.0,266.0,240.0,250.0,148,0.0,1.0
2011-10-28,1.39,1.4,1.32,1.33,33100,278.0,280.0,264.0,266.0,165.5,0.0,1.0
2011-10-31,1.32,1.39,1.2701,1.36,88500,264.0,278.0,254.02,272.0,442.5,0.0,1.0
2011-11-01,1.26,1.38,1.22,1.3,26300,252.0,276.0,244.0,260.0,131.5,0.0,1.0
2011-11-02,1.22,1.27,1.16,1.25,210300,244.0,254.0,232.0,250.0,1051.5,0.0,1.0
2011-11-03,1.22,1.27,1.18,1.22,17700,244.0,254.0,236.0,244.0,88.5,0.0,1.0
2011-11-04,1.25,1.25,1.202,1.202,900,250.0,250.0,240.4,240.4,4.5,0.0,1.0
2011-11-07,1.25,1.2785,1.21,1.21,18500,250.0,255.7,242.0,242.0,92.5,0.0,1.0
2011-11-08,1.33,1.34,1.27,1.2899,13700,266.0,268.0,254.0,257.98,68.5,0.0,1.0
2011-11-09,1.32,1.32,1.25,1.2844,5300,264.0,264.0,250.0,256.88,26.5,0.0,1.0
2011-11-10,1.36,1.36,1.22,1.27,47400,272.0,272.0,244.0,254.0,237,0.0,1.0
2011-11-11,1.49,1.61,1.36,1.45,298200,298.0,322.0,272.0,290.0,1491,0.0,1.0
2011-11-14,1.52,1.54,1.43,1.49,73500,304.0,308.0,286.0,298.0,367.5,0.0,1.0
2011-11-15,1.57,1.57,1.48,1.51,39700,314.0,314.0,296.0,302.0,198.5,0.0,1.0
2011-11-16,1.74,1.74,1.56,1.57,342600,348.0,348.0,312.0,314.0,1713,0.0,1.0
2011-11-17,1.66,1.73,1.65,1.73,92800,332.0,346.0,330.0,346.0,464,0.0,1.0
2011-11-18,1.7,1.71,1.63,1.71,24700,340.0,342.0,326.0,342.0,123.5,0.0,1.0
2011-11-21,1.62,1.6996,1.51,1.65,68000,324.0,339.92,302.0,330.0,340,0.0,1.0
2011-11-22,1.63,1.69,1.57,1.69,9400,326.0,338.0,314.0,338.0,47,0.0,1.0
2011-11-23,1.5,1.63,1.48,1.58,197000,300.0,326.0,296.0,316.0,985,0.0,1.0
2011-11-25,1.48,1.5,1.459,1.49,13700,296.0,300.0,291.8,298.0,68.5,0.0,1.0
2011-11-28,1.44,1.6,1.4,1.59,46400,288.0,320.0,280.0,318.0,232,0.0,1.0
2011-11-29,1.44,1.45,1.41,1.44,34000,288.0,290.0,282.0,288.0,170,0.0,1.0
2011-11-30,1.41,1.58,1.4,1.58,43700,282.0,316.0,280.0,316.0,218.5,0.0,1.0
2011-12-01,1.5,1.5,1.44,1.4568,9700,300.0,300.0,288.0,291.36,48.5,0.0,1.0
2011-12-02,1.44,1.51,1.44,1.51,28900,288.0,302.0,288.0,302.0,144.5,0.0,1.0
2011-12-05,1.45,1.5,1.37,1.44,93000,290.0,300.0,274.0,288.0,465,0.0,1.0
2011-12-06,1.47,1.47,1.4008,1.4008,25100,294.0,294.0,280.16,280.16,125.5,0.0,1.0
2011-12-07,1.44,1.4601,1.425,1.45,39400,288.0,292.02,285.0,290.0,197,0.0,1.0
2011-12-08,1.431,1.46,1.4,1.42,10700,286.2,292.0,280.0,284.0,53.5,0.0,1.0
2011-12-09,1.43,1.45,1.42,1.44,26500,286.0,290.0,284.0,288.0,132.5,0.0,1.0
2011-12-12,1.45,1.45,1.41,1.42,23200,290.0,290.0,282.0,284.0,116,0.0,1.0
2011-12-13,1.44,1.47,1.37,1.45,24800,288.0,294.0,274.0,290.0,124,0.0,1.0
2011-12-14,1.41,1.44,1.34,1.3944,51900,282.0,288.0,268.0,278.88,259.5,0.0,1.0
2011-12-15,1.37,1.44,1.36,1.4,19300,274.0,288.0,272.0,280.0,96.5,0.0,1.0
2011-12-16,1.36,1.4,1.35,1.38,28800,272.0,280.0,270.0,276.0,144,0.0,1.0
2011-12-19,1.33,1.39,1.3169,1.37,34100,266.0,278.0,263.38,274.0,170.5,0.0,1.0
2011-12-20,1.46,1.51,1.3,1.34,138000,292.0,302.0,260.0,268.0,690,0.0,1.0
2011-12-21,1.45,1.49,1.41,1.43,16000,290.0,298.0,282.0,286.0,80,0.0,1.0
2011-12-22,1.43,1.47,1.4,1.415,4800,286.0,294.0,280.0,283.0,24,0.0,1.0
2011-12-23,1.41,1.51,1.41,1.44,93400,282.0,302.0,282.0,288.0,467,0.0,1.0
2011-12-27,1.43,1.4449,1.38,1.42,73500,286.0,288.98,276.0,284.0,367.5,0.0,1.0
2011-12-28,1.46,1.52,1.4,1.42,6700,292.0,304.0,280.0,284.0,33.5,0.0,1.0
2011-12-29,1.4,1.43,1.37,1.41,87300,280.0,286.0,274.0,282.0,436.5,0.0,1.0
2011-12-30,1.37,1.45,1.34,1.41,58100,274.0,290.0,268.0,282.0,290.5,0.0,1.0
2012-01-03,1.42,1.46,1.35,1.38,24991,284.0,292.0,270.0,276.0,124.955,0.0,1.0
2012-01-04,1.41,1.44,1.34,1.42,32800,282.0,288.0,268.0,284.0,164,0.0,1.0
2012-01-05,1.4,1.46,1.39,1.42,15300,280.0,292.0,278.0,284.0,76.5,0.0,1.0
2012-01-06,1.4,1.5,1.4,1.5,14400,280.0,300.0,280.0,300.0,72,0.0,1.0
2012-01-09,1.36,1.41,1.36,1.41,13800,272.0,282.0,272.0,282.0,69,0.0,1.0
2012-01-10,1.37,1.47,1.37,1.4,30900,274.0,294.0,274.0,280.0,154.5,0.0,1.0
2012-01-11,1.41,1.49,1.38,1.38,16900,282.0,298.0,276.0,276.0,84.5,0.0,1.0
2012-01-12,1.42,1.43,1.37,1.38,2900,284.0,286.0,274.0,276.0,14.5,0.0,1.0
2012-01-13,1.4,1.44,1.39,1.4,27700,280.0,288.0,278.0,280.0,138.5,0.0,1.0
2012-01-17,1.39,1.5,1.37,1.45,114700,278.0,300.0,274.0,290.0,573.5,0.0,1.0
2012-01-18,1.4,1.48,1.39,1.405,37800,280.0,296.0,278.0,281.0,189,0.0,1.0
2012-01-19,1.49,1.49,1.36,1.44,401600,298.0,298.0,272.0,288.0,2008,0.0,1.0
2012-01-20,1.4,1.47,1.38,1.47,69300,280.0,294.0,276.0,294.0,346.5,0.0,1.0
2012-01-23,1.5,1.5,1.37,1.4,111100,300.0,300.0,274.0,280.0,555.5,0.0,1.0
2012-01-24,1.47,1.47,1.41,1.46,43500,294.0,294.0,282.0,292.0,217.5,0.0,1.0
2012-01-25,1.485,1.5,1.46,1.46,23600,297.0,300.0,292.0,292.0,118,0.0,1.0
2012-01-26,1.52,1.6,1.52,1.53,59000,304.0,320.0,304.0,306.0,295,0.0,1.0
2012-01-27,1.57,1.66,1.53,1.53,29200,314.0,332.0,306.0,306.0,146,0.0,1.0
2012-01-30,1.53,1.6,1.53,1.56,31200,306.0,320.0,306.0,312.0,156,0.0,1.0
2012-01-31,1.56,1.65,1.47,1.54,419200,312.0,330.0,294.0,308.0,2096,0.0,1.0
2012-02-01,1.77,1.83,1.56,1.56,209000,354.0,366.0,312.0,312.0,1045,0.0,1.0
2012-02-02,1.8748,1.9,1.77,1.82,158200,374.96,380.0,354.0,364.0,791,0.0,1.0
2012-02-03,1.952,2.05,1.88,1.89,115500,390.4,410.0,376.0,378.0,577.5,0.0,1.0
2012-02-06,2.0,2.1,1.85,2.0,94400,400.0,420.0,370.0,400.0,472,0.0,1.0
2012-02-07,2.03,2.131,1.95,1.95,141800,406.0,426.2,390.0,390.0,709,0.0,1.0
2012-02-08,2.2,2.2,2.09,2.1,127100,440.0,440.0,418.0,420.0,635.5,0.0,1.0
2012-02-09,2.06,2.2,2.05,2.2,140100,412.0,440.0,410.0,440.0,700.5,0.0,1.0
2012-02-10,1.92,1.94,1.67,1.94,313200,384.0,388.0,334.0,388.0,1566,0.0,1.0
2012-02-13,1.9,1.9,1.75,1.76,75000,380.0,380.0,350.0,352.0,375,0.0,1.0
2012-02-14,1.91,1.94,1.88,1.9,73300,382.0,388.0,376.0,380.0,366.5,0.0,1.0
2012-02-15,1.91,1.91,1.86,1.91,30300,382.0,382.0,372.0,382.0,151.5,0.0,1.0
2012-02-16,1.85,1.89,1.85,1.88,35000,370.0,378.0,370.0,376.0,175,0.0,1.0
2012-02-17,1.86,1.86,1.8,1.86,27400,372.0,372.0,360.0,372.0,137,0.0,1.0
2012-02-21,1.77,1.86,1.77,1.825,59000,354.0,372.0,354.0,365.0,295,0.0,1.0
2012-02-22,1.9,1.9,1.75,1.77,47000,380.0,380.0,350.0,354.0,235,0.0,1.0
2012-02-23,1.87,1.92,1.86,1.86,115400,374.0,384.0,372.0,372.0,577,0.0,1.0
2012-02-24,1.91,1.91,1.87,1.8899,2100,382.0,382.0,374.0,377.98,10.5,0.0,1.0
2012-02-27,1.79,1.89,1.77,1.89,91800,358.0,378.0,354.0,378.0,459,0.0,1.0
2012-02-28,1.77,1.85,1.72,1.79,56200,354.0,370.0,344.0,358.0,281,0.0,1.0
2012-02-29,1.74,1.78,1.7,1.73,15200,348.0,356.0,340.0,346.0,76,0.0,1.0
2012-03-01,1.7,1.78,1.65,1.72,40200,340.0,356.0,330.0,344.0,201,0.0,1.0
2012-03-02,1.65,1.708,1.6,1.69,8800,330.0,341.6,320.0,338.0,44,0.0,1.0
2012-03-05,1.66,1.72,1.63,1.64,39500,332.0,344.0,326.0,328.0,197.5,0.0,1.0
2012-03-06,1.61,1.67,1.6,1.66,22100,322.0,334.0,320.0,332.0,110.5,0.0,1.0
2012-03-07,1.66,1.73,1.62,1.64,30600,332.0,346.0,324.0,328.0,153,0.0,1.0
2012-03-08,1.67,1.7,1.65,1.65,85900,334.0,340.0,330.0,330.0,429.5,0.0,1.0
2012-03-09,1.7,1.73,1.67,1.67,7000,340.0,346.0,334.0,334.0,35,0.0,1.0
2012-03-12,1.75,1.77,1.7,1.74,38800,350.0,354.0,340.0,348.0,194,0.0,1.0
2012-03-13,1.77,1.82,1.7,1.73,47600,354.0,364.0,340.0,346.0,238,0.0,1.0
2012-03-14,1.77,1.83,1.77,1.8,19800,354.0,366.0,354.0,360.0,99,0.0,1.0
2012-03-15,1.77,1.85,1.77,1.77,34200,354.0,370.0,354.0,354.0,171,0.0,1.0
2012-03-16,1.77,1.8299,1.68,1.7701,41100,354.0,365.98,336.0,354.02,205.5,0.0,1.0
2012-03-19,1.72,1.76,1.71,1.76,8200,344.0,352.0,342.0,352.0,41,0.0,1.0
2012-03-20,1.71,1.75,1.7,1.72,18900,342.0,350.0,340.0,344.0,94.5,0.0,1.0
2012-03-21,1.68,1.75,1.68,1.75,30500,336.0,350.0,336.0,350.0,152.5,0.0,1.0
2012-03-22,1.68,1.72,1.68,1.68,24600,336.0,344.0,336.0,336.0,123,0.0,1.0
2012-03-23,1.805,1.81,1.65,1.72,36500,361.0,362.0,330.0,344.0,182.5,0.0,1.0
2012-03-26,1.82,1.84,1.69,1.79,31100,364.0,368.0,338.0,358.0,155.5,0.0,1.0
2012-03-27,1.75,1.82,1.71,1.82,38500,350.0,364.0,342.0,364.0,192.5,0.0,1.0
2012-03-28,1.74,1.75,1.68,1.68,19500,348.0,350.0,336.0,336.0,97.5,0.0,1.0
2012-03-29,1.68,1.75,1.68,1.71,16700,336.0,350.0,336.0,342.0,83.5,0.0,1.0
2012-03-30,1.69,1.74,1.65,1.65,800,338.0,348.0,330.0,330.0,4,0.0,1.0
2012-04-02,1.72,1.76,1.69,1.71,5000,344.0,352.0,338.0,342.0,25,0.0,1.0
2012-04-03,1.7,1.78,1.7,1.73,28500,340.0,356.0,340.0,346.0,142.5,0.0,1.0
2012-04-04,1.73,1.73,1.65,1.71,13100,346.0,346.0,330.0,342.0,65.5,0.0,1.0
2012-04-05,1.71,1.8,1.68,1.74,20100,342.0,360.0,336.0,348.0,100.5,0.0,1.0
2012-04-09,1.66,1.75,1.61,1.75,65400,332.0,350.0,322.0,350.0,327,0.0,1.0
2012-04-10,1.63,1.67,1.54,1.67,58800,326.0,334.0,308.0,334.0,294,0.0,1.0
2012-04-11,1.61,1.66,1.53,1.62,43800,322.0,332.0,306.0,324.0,219,0.0,1.0
2012-04-12,1.65,1.72,1.5601,1.6,15600,330.0,344.0,312.02,320.0,78,0.0,1.0
2012-04-13,1.6,1.74,1.55,1.72,43100,320.0,348.0,310.0,344.0,215.5,0.0,1.0
2012-04-16,1.63,1.63,1.55,1.58,25500,326.0,326.0,310.0,316.0,127.5,0.0,1.0
2012-04-17,1.55,1.5601,1.54,1.54,27400,310.0,312.02,308.0,308.0,137,0.0,1.0
2012-04-18,1.48,1.55,1.43,1.5401,103900,296.0,310.0,286.0,308.02,519.5,0.0,1.0
2012-04-19,1.43,1.59,1.43,1.48,48200,286.0,318.0,286.0,296.0,241,0.0,1.0
2012-04-20,1.51,1.55,1.45,1.52,363000,302.0,310.0,290.0,304.0,1815,0.0,1.0
2012-04-23,1.56,1.56,1.5,1.51,107800,312.0,312.0,300.0,302.0,539,0.0,1.0
2012-04-24,1.55,1.5501,1.51,1.53,36600,310.0,310.02,302.0,306.0,183,0.0,1.0
2012-04-25,1.52,1.56,1.52,1.56,1684,304.0,312.0,304.0,312.0,8.42,0.0,1.0
2012-04-26,1.53,1.6,1.51,1.51,19891,306.0,320.0,302.0,302.0,99.455,0.0,1.0
2012-04-27,1.56,1.58,1.52,1.53,66200,312.0,316.0,304.0,306.0,331,0.0,1.0
2012-04-30,1.59,1.59,1.52,1.5499,54000,318.0,318.0,304.0,309.98,270,0.0,1.0
2012-05-01,1.56,1.6,1.53,1.6,21000,312.0,320.0,306.0,320.0,105,0.0,1.0
2012-05-02,1.49,1.54,1.48,1.53,68300,298.0,308.0,296.0,306.0,341.5,0.0,1.0
2012-05-03,1.56,1.56,1.49,1.5,18000,312.0,312.0,298.0,300.0,90,0.0,1.0
2012-05-04,1.48,1.53,1.45,1.53,88300,296.0,306.0,290.0,306.0,441.5,0.0,1.0
2012-05-07,1.52,1.53,1.4,1.43,33000,304.0,306.0,280.0,286.0,165,0.0,1.0
2012-05-08,1.56,1.6,1.5,1.51,201300,312.0,320.0,300.0,302.0,1006.5,0.0,1.0
2012-05-09,1.65,1.7,1.51,1.56,190000,330.0,340.0,302.0,312.0,950,0.0,1.0
2012-05-10,1.65,1.66,1.5905,1.6,86000,330.0,332.0,318.1,320.0,430,0.0,1.0
2012-05-11,1.63,1.65,1.595,1.63,53300,326.0,330.0,319.0,326.0,266.5,0.0,1.0
2012-05-14,1.68,1.68,1.52,1.58,11600,336.0,336.0,304.0,316.0,58,0.0,1.0
2012-05-15,1.69,1.7,1.57,1.69,90000,338.0,340.0,314.0,338.0,450,0.0,1.0
2012-05-16,1.58,1.7,1.57,1.7,66100,316.0,340.0,314.0,340.0,330.5,0.0,1.0
2012-05-17,1.61,1.67,1.54,1.54,20700,322.0,334.0,308.0,308.0,103.5,0.0,1.0
2012-05-18,1.57,1.6,1.53,1.55,26500,314.0,320.0,306.0,310.0,132.5,0.0,1.0
2012-05-21,1.56,1.58,1.53,1.54,16000,312.0,316.0,306.0,308.0,80,0.0,1.0
2012-05-22,1.52,1.6,1.5,1.55,54000,304.0,320.0,300.0,310.0,270,0.0,1.0
2012-05-23,1.5,1.54,1.47,1.5,99000,300.0,308.0,294.0,300.0,495,0.0,1.0
2012-05-24,1.53,1.54,1.49,1.51,47300,306.0,308.0,298.0,302.0,236.5,0.0,1.0
2012-05-25,1.59,1.59,1.5,1.55,28600,318.0,318.0,300.0,310.0,143,0.0,1.0
2012-05-29,1.6,1.6,1.56,1.56,16000,320.0,320.0,312.0,312.0,80,0.0,1.0
2012-05-30,1.59,1.61,1.574,1.6,24600,318.0,322.0,314.8,320.0,123,0.0,1.0
2012-05-31,1.57,1.57,1.5,1.57,33400,314.0,314.0,300.0,314.0,167,0.0,1.0
2012-06-01,1.5,1.55,1.46,1.5401,40200,300.0,310.0,292.0,308.02,201,0.0,1.0
2012-06-04,1.48,1.5501,1.48,1.5,61400,296.0,310.02,296.0,300.0,307,0.0,1.0
2012-06-05,1.51,1.51,1.46,1.5,10201,302.0,302.0,292.0,300.0,51.005,0.0,1.0
2012-06-06,1.46,1.54,1.46,1.54,4255,292.0,308.0,292.0,308.0,21.275,0.0,1.0
2012-06-07,1.59,1.6,1.46,1.6,81200,318.0,320.0,292.0,320.0,406,0.0,1.0
2012-06-08,1.5,1.59,1.48,1.56,102500,300.0,318.0,296.0,312.0,512.5,0.0,1.0
2012-06-11,1.55,1.57,1.4905,1.5001,11800,310.0,314.0,298.1,300.02,59,0.0,1.0
2012-06-12,1.47,1.53,1.47,1.5,15700,294.0,306.0,294.0,300.0,78.5,0.0,1.0
2012-06-13,1.55,1.6,1.47,1.5,38500,310.0,320.0,294.0,300.0,192.5,0.0,1.0
2012-06-14,1.49,1.6,1.46,1.6,28100,298.0,320.0,292.0,320.0,140.5,0.0,1.0
2012-06-15,1.38,1.56,1.32,1.55,83100,276.0,312.0,264.0,310.0,415.5,0.0,1.0
2012-06-18,1.45,1.48,1.32,1.32,30500,290.0,296.0,264.0,264.0,152.5,0.0,1.0
2012-06-19,1.46,1.48,1.44,1.48,10900,292.0,296.0,288.0,296.0,54.5,0.0,1.0
2012-06-20,1.38,1.47,1.35,1.47,33900,276.0,294.0,270.0,294.0,169.5,0.0,1.0
2012-06-21,1.34,1.38,1.3395,1.37,27000,268.0,276.0,267.9,274.0,135,0.0,1.0
2012-06-22,1.41,1.41,1.32,1.32,58600,282.0,282.0,264.0,264.0,293,0.0,1.0
2012-06-25,1.42,1.42,1.35,1.36,12700,284.0,284.0,270.0,272.0,63.5,0.0,1.0
2012-06-26,1.36,1.4,1.32,1.38,26600,272.0,280.0,264.0,276.0,133,0.0,1.0
2012-06-27,1.41,1.43,1.3478,1.37,6300,282.0,286.0,269.56,274.0,31.5,0.0,1.0
2012-06-28,1.37,1.44,1.33,1.43,9800,274.0,288.0,266.0,286.0,49,0.0,1.0
2012-06-29,1.5,1.5,1.38,1.38,46800,300.0,300.0,276.0,276.0,234,0.0,1.0
2012-07-02,1.44,1.52,1.41,1.47,39100,288.0,304.0,282.0,294.0,195.5,0.0,1.0
2012-07-03,1.41,1.44,1.41,1.44,7400,282.0,288.0,282.0,288.0,37,0.0,1.0
2012-07-05,1.45,1.51,1.41,1.41,32600,290.0,302.0,282.0,282.0,163,0.0,1.0
2012-07-06,1.45,1.45,1.41,1.43,7800,290.0,290.0,282.0,286.0,39,0.0,1.0
2012-07-09,1.43,1.4497,1.43,1.44,1600,286.0,289.94,286.0,288.0,8,0.0,1.0
2012-07-10,1.4,1.43,1.4,1.43,6100,280.0,286.0,280.0,286.0,30.5,0.0,1.0
2012-07-11,1.4,1.45,1.35,1.42,18100,280.0,290.0,270.0,284.0,90.5,0.0,1.0
2012-07-12,1.42,1.43,1.36,1.4,6600,284.0,286.0,272.0,280.0,33,0.0,1.0
2012-07-13,1.44,1.4511,1.4,1.44,7900,288.0,290.22,280.0,288.0,39.5,0.0,1.0
2012-07-16,1.45,1.45,1.4,1.45,20400,290.0,290.0,280.0,290.0,102,0.0,1.0
2012-07-17,1.45,1.45,1.4,1.4,2400,290.0,290.0,280.0,280.0,12,0.0,1.0
2012-07-18,1.39,1.5,1.37,1.45,40300,278.0,300.0,274.0,290.0,201.5,0.0,1.0
2012-07-19,1.488,1.488,1.42,1.44,120800,297.6,297.6,284.0,288.0,604,0.0,1.0
2012-07-20,1.49,1.49,1.43,1.46,5400,298.0,298.0,286.0,292.0,27,0.0,1.0
2012-07-23,1.43,1.465,1.43,1.45,17300,286.0,293.0,286.0,290.0,86.5,0.0,1.0
2012-07-24,1.45,1.49,1.33,1.44,2900,290.0,298.0,266.0,288.0,14.5,0.0,1.0
2012-07-25,1.4202,1.44,1.42,1.44,1300,284.04,288.0,284.0,288.0,6.5,0.0,1.0
2012-07-26,1.38,1.49,1.35,1.41,24700,276.0,298.0,270.0,282.0,123.5,0.0,1.0
2012-07-27,1.3701,1.42,1.32,1.3701,56100,274.02,284.0,264.0,274.02,280.5,0.0,1.0
2012-07-30,1.35,1.3812,1.32,1.35,46300,270.0,276.24,264.0,270.0,231.5,0.0,1.0
2012-07-31,1.4,1.4,1.32,1.32,17700,280.0,280.0,264.0,264.0,88.5,0.0,1.0
2012-08-01,1.34,1.38,1.33,1.38,90000,268.0,276.0,266.0,276.0,450,0.0,1.0
2012-08-02,1.34,1.34,1.32,1.32,11300,268.0,268.0,264.0,264.0,56.5,0.0,1.0
2012-08-03,1.32,1.34,1.25,1.32,46500,264.0,268.0,250.0,264.0,232.5,0.0,1.0
2012-08-06,1.3,1.33,1.23,1.31,25400,260.0,266.0,246.0,262.0,127,0.0,1.0
2012-08-07,1.3,1.3,1.25,1.27,21000,260.0,260.0,250.0,254.0,105,0.0,1.0
2012-08-08,1.28,1.3,1.22,1.29,26900,256.0,260.0,244.0,258.0,134.5,0.0,1.0
2012-08-09,1.28,1.33,1.25,1.25,4000,256.0,266.0,250.0,250.0,20,0.0,1.0
2012-08-10,1.3,1.34,1.25,1.3,4200,260.0,268.0,250.0,260.0,21,0.0,1.0
2012-08-13,1.26,1.33,1.25,1.27,27900,252.0,266.0,250.0,254.0,139.5,0.0,1.0
2012-08-14,1.22,1.3,1.17,1.3,17500,244.0,260.0,234.0,260.0,87.5,0.0,1.0
2012-08-15,1.15,1.23,1.15,1.22,94800,230.0,246.0,230.0,244.0,474,0.0,1.0
2012-08-16,1.11,1.248,1.11,1.15,59900,222.0,249.6,222.0,230.0,299.5,0.0,1.0
2012-08-17,1.14,1.15,1.11,1.15,33400,228.0,230.0,222.0,230.0,167,0.0,1.0
2012-08-20,1.25,1.2501,1.14,1.14,128200,250.0,250.02,228.0,228.0,641,0.0,1.0
2012-08-21,1.25,1.28,1.16,1.22,99900,250.0,256.0,232.0,244.0,499.5,0.0,1.0
2012-08-22,1.29,1.29,1.16,1.21,184600,258.0,258.0,232.0,242.0,923,0.0,1.0
2012-08-23,1.27,1.29,1.241,1.26,183200,254.0,258.0,248.2,252.0,916,0.0,1.0
2012-08-24,1.25,1.2601,1.23,1.26,144000,250.0,252.02,246.0,252.0,720,0.0,1.0
2012-08-27,1.26,1.29,1.26,1.26,7200,252.0,258.0,252.0,252.0,36,0.0,1.0
2012-08-28,1.3,1.31,1.26,1.26,24000,260.0,262.0,252.0,252.0,120,0.0,1.0
2012-08-29,1.31,1.34,1.27,1.27,26200,262.0,268.0,254.0,254.0,131,0.0,1.0
2012-08-30,1.3,1.31,1.2998,1.3022,47100,260.0,262.0,259.96,260.44,235.5,0.0,1.0
2012-08-31,1.33,1.38,1.28,1.3399,21800,266.0,276.0,256.0,267.98,109,0.0,1.0
2012-09-04,1.34,1.35,1.32,1.35,56900,268.0,270.0,264.0,270.0,284.5,0.0,1.0
2012-09-05,1.26,1.32,1.25,1.32,17200,252.0,264.0,250.0,264.0,86,0.0,1.0
2012-09-06,1.32,1.32,1.26,1.26,17400,264.0,264.0,252.0,252.0,87,0.0,1.0
2012-09-07,1.28,1.38,1.28,1.31,35700,256.0,276.0,256.0,262.0,178.5,0.0,1.0
2012-09-10,1.3,1.379,1.24,1.27,46600,260.0,275.8,248.0,254.0,233,0.0,1.0
2012-09-11,1.3,1.34,1.21,1.33,45500,260.0,268.0,242.0,266.0,227.5,0.0,1.0
2012-09-12,1.33,1.33,1.23,1.23,19200,266.0,266.0,246.0,246.0,96,0.0,1.0
2012-09-13,1.29,1.35,1.29,1.3001,3400,258.0,270.0,258.0,260.02,17,0.0,1.0
2012-09-14,1.28,1.33,1.2405,1.2696,14800,256.0,266.0,248.1,253.92,74,0.0,1.0
2012-09-17,1.29,1.31,1.29,1.3,4600,258.0,262.0,258.0,260.0,23,0.0,1.0
2012-09-18,1.26,1.3,1.25,1.2999,62900,252.0,260.0,250.0,259.98,314.5,0.0,1.0
2012-09-19,1.27,1.27,1.25,1.25,34900,254.0,254.0,250.0,250.0,174.5,0.0,1.0
2012-09-20,1.25,1.2746,1.23,1.23,6300,250.0,254.92,246.0,246.0,31.5,0.0,1.0
2012-09-21,1.34,1.34,1.27,1.27,17800,268.0,268.0,254.0,254.0,89,0.0,1.0
2012-09-24,1.3,1.35,1.3,1.32,7200,260.0,270.0,260.0,264.0,36,0.0,1.0
2012-09-25,1.3,1.32,1.2675,1.32,5300,260.0,264.0,253.5,264.0,26.5,0.0,1.0
2012-09-26,1.25,1.3,1.25,1.28,25000,250.0,260.0,250.0,256.0,125,0.0,1.0
2012-09-27,1.25,1.28,1.25,1.28,14500,250.0,256.0,250.0,256.0,72.5,0.0,1.0
2012-09-28,1.35,1.35,1.26,1.31,23800,270.0,270.0,252.0,262.0,119,0.0,1.0
2012-10-01,1.33,1.36,1.27,1.27,50300,266.0,272.0,254.0,254.0,251.5,0.0,1.0
2012-10-02,1.26,1.3,1.26,1.3,14100,252.0,260.0,252.0,260.0,70.5,0.0,1.0
2012-10-03,1.25,1.3499,1.25,1.25,25500,250.0,269.98,250.0,250.0,127.5,0.0,1.0
2012-10-04,1.27,1.3095,1.25,1.25,20300,254.0,261.9,250.0,250.0,101.5,0.0,1.0
2012-10-05,1.3,1.3,1.25,1.296,37100,260.0,260.0,250.0,259.2,185.5,0.0,1.0
2012-10-08,1.3,1.3,1.29,1.3,2200,260.0,260.0,258.0,260.0,11,0.0,1.0
2012-10-09,1.31,1.33,1.31,1.31,5900,262.0,266.0,262.0,262.0,29.5,0.0,1.0
2012-10-10,1.28,1.31,1.22,1.3,21200,256.0,262.0,244.0,260.0,106,0.0,1.0
2012-10-11,1.295,1.33,1.25,1.31,13800,259.0,266.0,250.0,262.0,69,0.0,1.0
2012-10-12,1.3,1.38,1.25,1.3,70000,260.0,276.0,250.0,260.0,350,0.0,1.0
2012-10-15,1.33,1.35,1.3,1.35,40500,266.0,270.0,260.0,270.0,202.5,0.0,1.0
2012-10-16,1.35,1.44,1.28,1.38,50300,270.0,288.0,256.0,276.0,251.5,0.0,1.0
2012-10-17,1.35,1.3582,1.31,1.3499,14100,270.0,271.64,262.0,269.98,70.5,0.0,1.0
2012-10-18,1.39,1.4,1.35,1.35,30900,278.0,280.0,270.0,270.0,154.5,0.0,1.0
2012-10-19,1.43,1.43,1.38,1.42,920,286.0,286.0,276.0,284.0,4.6,0.0,1.0
2012-10-22,1.45,1.45,1.4,1.42,4516,290.0,290.0,280.0,284.0,22.58,0.0,1.0
2012-10-23,1.49,1.55,1.38,1.38,21300,298.0,310.0,276.0,276.0,106.5,0.0,1.0
2012-10-24,1.54,1.57,1.45,1.53,26800,308.0,314.0,290.0,306.0,134,0.0,1.0
2012-10-25,1.55,1.58,1.47,1.58,5100,310.0,316.0,294.0,316.0,25.5,0.0,1.0
2012-10-26,1.53,1.53,1.44,1.47,26500,306.0,306.0,288.0,294.0,132.5,0.0,1.0
2012-10-31,1.47,1.49,1.42,1.45,20300,294.0,298.0,284.0,290.0,101.5,0.0,1.0
2012-11-01,1.49,1.54,1.47,1.5,11800,298.0,308.0,294.0,300.0,59,0.0,1.0
2012-11-02,1.51,1.52,1.4117,1.5,50300,302.0,304.0,282.34,300.0,251.5,0.0,1.0
2012-11-05,1.48,1.53,1.41,1.49,17600,296.0,306.0,282.0,298.0,88,0.0,1.0
2012-11-06,1.54,1.56,1.4801,1.49,56100,308.0,312.0,296.02,298.0,280.5,0.0,1.0
2012-11-07,1.525,1.5799,1.45,1.47,19100,305.0,315.98,290.0,294.0,95.5,0.0,1.0
2012-11-08,1.46,1.56,1.42,1.56,28400,292.0,312.0,284.0,312.0,142,0.0,1.0
2012-11-09,1.43,1.45,1.4,1.42,20400,286.0,290.0,280.0,284.0,102,0.0,1.0
2012-11-12,1.42,1.45,1.4,1.41,23000,284.0,290.0,280.0,282.0,115,0.0,1.0
2012-11-13,1.45,1.4875,1.4,1.4,23900,290.0,297.5,280.0,280.0,119.5,0.0,1.0
2012-11-14,1.41,1.48,1.41,1.45,51000,282.0,296.0,282.0,290.0,255,0.0,1.0
2012-11-15,1.48,1.48,1.42,1.42,19200,296.0,296.0,284.0,284.0,96,0.0,1.0
2012-11-16,1.45,1.48,1.4,1.4,20600,290.0,296.0,280.0,280.0,103,0.0,1.0
2012-11-19,1.49,1.49,1.41,1.42,4900,298.0,298.0,282.0,284.0,24.5,0.0,1.0
2012-11-20,1.46,1.48,1.43,1.43,5200,292.0,296.0,286.0,286.0,26,0.0,1.0
2012-11-21,1.45,1.45,1.43,1.43,1100,290.0,290.0,286.0,286.0,5.5,0.0,1.0
2012-11-23,1.45,1.45,1.45,1.45,75,290.0,290.0,290.0,290.0,0.375,0.0,1.0
2012-11-26,1.42,1.49,1.42,1.49,4800,284.0,298.0,284.0,298.0,24,0.0,1.0
2012-11-27,1.42,1.44,1.4,1.4399,17900,284.0,288.0,280.0,287.98,89.5,0.0,1.0
2012-11-28,1.41,1.42,1.4,1.42,10800,282.0,284.0,280.0,284.0,54,0.0,1.0
2012-11-29,1.37,1.41,1.37,1.4,14600,274.0,282.0,274.0,280.0,73,0.0,1.0
2012-11-30,1.44,1.46,1.39,1.39,35600,288.0,292.0,278.0,278.0,178,0.0,1.0
2012-12-03,1.45,1.45,1.35,1.3603,5900,290.0,290.0,270.0,272.06,29.5,0.0,1.0
2012-12-04,1.42,1.45,1.33,1.4001,22200,284.0,290.0,266.0,280.02,111,0.0,1.0
2012-12-05,1.46,1.46,1.35,1.4,22400,292.0,292.0,270.0,280.0,112,0.0,1.0
2012-12-06,1.45,1.45,1.4,1.4,16200,290.0,290.0,280.0,280.0,81,0.0,1.0
2012-12-07,1.54,1.54,1.45,1.45,24600,308.0,308.0,290.0,290.0,123,0.0,1.0
2012-12-10,1.54,1.54,1.46,1.46,11000,308.0,308.0,292.0,292.0,55,0.0,1.0
2012-12-11,1.4701,1.5601,1.4601,1.55,46600,294.02,312.02,292.02,310.0,233,0.0,1.0
2012-12-12,1.45,1.46,1.38,1.4,91300,290.0,292.0,276.0,280.0,456.5,0.0,1.0
2012-12-13,1.37,1.46,1.25,1.46,23700,274.0,292.0,250.0,292.0,118.5,0.0,1.0
2012-12-14,1.41,1.41,1.31,1.33,44000,282.0,282.0,262.0,266.0,220,0.0,1.0
2012-12-17,1.33,1.3752,1.3,1.3752,33000,266.0,275.04,260.0,275.04,165,0.0,1.0
2012-12-18,1.34,1.37,1.32,1.32,49000,268.0,274.0,264.0,264.0,245,0.0,1.0
2012-12-19,1.35,1.45,1.33,1.33,21600,270.0,290.0,266.0,266.0,108,0.0,1.0
2012-12-20,1.33,1.352,1.33,1.33,11200,266.0,270.4,266.0,266.0,56,0.0,1.0
2012-12-21,1.34,1.34,1.32,1.32,31100,268.0,268.0,264.0,264.0,155.5,0.0,1.0
2012-12-24,1.38,1.38,1.27,1.27,12700,276.0,276.0,254.0,254.0,63.5,0.0,1.0
2012-12-26,1.4,1.42,1.27,1.3,27400,280.0,284.0,254.0,260.0,137,0.0,1.0
2012-12-27,1.37,1.4,1.33,1.37,29400,274.0,280.0,266.0,274.0,147,0.0,1.0
2012-12-28,1.38,1.41,1.35,1.35,38300,276.0,282.0,270.0,270.0,191.5,0.0,1.0
2012-12-31,1.4,1.42,1.35,1.38,58900,280.0,284.0,270.0,276.0,294.5,0.0,1.0
2013-01-02,1.35,1.4,1.3,1.38,131100,270.0,280.0,260.0,276.0,655.5,0.0,1.0
2013-01-03,1.39,1.42,1.37,1.38,6600,278.0,284.0,274.0,276.0,33,0.0,1.0
2013-01-04,1.44,1.46,1.4,1.409,28100,288.0,292.0,280.0,281.8,140.5,0.0,1.0
2013-01-07,1.39,1.48,1.32,1.4175,28900,278.0,296.0,264.0,283.5,144.5,0.0,1.0
2013-01-08,1.38,1.4,1.35,1.351,5100,276.0,280.0,270.0,270.2,25.5,0.0,1.0
2013-01-09,1.4,1.41,1.4,1.41,200,280.0,282.0,280.0,282.0,1,0.0,1.0
2013-01-10,1.37,1.42,1.33,1.42,14400,274.0,284.0,266.0,284.0,72,0.0,1.0
2013-01-11,1.39,1.465,1.38,1.38,66900,278.0,293.0,276.0,276.0,334.5,0.0,1.0
2013-01-14,1.41,1.4502,1.36,1.43,14400,282.0,290.04,272.0,286.0,72,0.0,1.0
2013-01-15,1.36,1.4199,1.36,1.4199,12200,272.0,283.98,272.0,283.98,61,0.0,1.0
2013-01-16,1.39,1.44,1.39,1.4,6500,278.0,288.0,278.0,280.0,32.5,0.0,1.0
2013-01-17,1.4,1.45,1.4,1.44,3100,280.0,290.0,280.0,288.0,15.5,0.0,1.0
2013-01-18,1.39,1.46,1.38,1.38,15200,278.0,292.0,276.0,276.0,76,0.0,1.0
2013-01-22,1.46,1.53,1.3999,1.42,30000,292.0,306.0,279.98,284.0,150,0.0,1.0
2013-01-23,1.36,1.55,1.36,1.48,59100,272.0,310.0,272.0,296.0,295.5,0.0,1.0
2013-01-24,1.38,1.5399,1.38,1.44,26100,276.0,307.98,276.0,288.0,130.5,0.0,1.0
2013-01-25,1.36,1.41,1.36,1.38,31800,272.0,282.0,272.0,276.0,159,0.0,1.0
2013-01-28,1.47,1.53,1.4,1.4,47400,294.0,306.0,280.0,280.0,237,0.0,1.0
2013-01-29,1.47,1.47,1.47,1.47,21,294.0,294.0,294.0,294.0,0.105,0.0,1.0
2013-01-30,1.52,1.52,1.43,1.44,62700,304.0,304.0,286.0,288.0,313.5,0.0,1.0
2013-01-31,1.58,1.59,1.4332,1.52,19100,316.0,318.0,286.64,304.0,95.5,0.0,1.0
2013-02-01,1.6,1.6499,1.55,1.59,16100,320.0,329.98,310.0,318.0,80.5,0.0,1.0
2013-02-04,1.59,1.65,1.58,1.6,6300,318.0,330.0,316.0,320.0,31.5,0.0,1.0
2013-02-05,1.59,1.63,1.52,1.63,8600,318.0,326.0,304.0,326.0,43,0.0,1.0
2013-02-06,1.51,1.5996,1.46,1.52,20800,302.0,319.92,292.0,304.0,104,0.0,1.0
2013-02-07,1.54,1.55,1.54,1.54,2100,308.0,310.0,308.0,308.0,10.5,0.0,1.0
2013-02-08,1.55,1.55,1.48,1.49,5800,310.0,310.0,296.0,298.0,29,0.0,1.0
2013-02-11,1.54,1.56,1.5,1.56,52900,308.0,312.0,300.0,312.0,264.5,0.0,1.0
2013-02-12,1.59,1.6,1.53,1.53,10600,318.0,320.0,306.0,306.0,53,0.0,1.0
2013-02-13,1.55,1.6,1.5,1.54,35100,310.0,320.0,300.0,308.0,175.5,0.0,1.0
2013-02-14,1.6,1.6,1.5,1.55,190800,320.0,320.0,300.0,310.0,954,0.0,1.0
2013-02-15,1.52,1.57,1.5,1.57,57300,304.0,314.0,300.0,314.0,286.5,0.0,1.0
2013-02-19,1.56,1.57,1.48,1.5001,106900,312.0,314.0,296.0,300.02,534.5,0.0,1.0
2013-02-20,1.5,1.6,1.43,1.5995,74200,300.0,320.0,286.0,319.9,371,0.0,1.0
2013-02-21,1.48,1.51,1.46,1.461,57700,296.0,302.0,292.0,292.2,288.5,0.0,1.0
2013-02-22,1.45,1.51,1.42,1.46,63700,290.0,302.0,284.0,292.0,318.5,0.0,1.0
2013-02-25,1.43,1.47,1.43,1.45,9700,286.0,294.0,286.0,290.0,48.5,0.0,1.0
2013-02-26,1.37,1.45,1.37,1.44,89500,274.0,290.0,274.0,288.0,447.5,0.0,1.0
2013-02-27,1.35,1.43,1.35,1.42,291400,270.0,286.0,270.0,284.0,1457,0.0,1.0
2013-02-28,1.37,1.38,1.33,1.37,13100,274.0,276.0,266.0,274.0,65.5,0.0,1.0
2013-03-01,1.5,1.59,1.34,1.39,424900,300.0,318.0,268.0,278.0,2124.5,0.0,1.0
2013-03-04,1.5,1.6,1.45,1.55,148700,300.0,320.0,290.0,310.0,743.5,0.0,1.0
2013-03-05,1.49,1.579,1.45,1.55,60300,298.0,315.8,290.0,310.0,301.5,0.0,1.0
2013-03-06,1.59,1.6,1.46,1.48,40000,318.0,320.0,292.0,296.0,200,0.0,1.0
2013-03-07,1.52,1.59,1.52,1.5899,92200,304.0,318.0,304.0,317.98,461,0.0,1.0
2013-03-08,1.58,1.58,1.46,1.55,77600,316.0,316.0,292.0,310.0,388,0.0,1.0
2013-03-11,1.53,1.6,1.49,1.56,60900,306.0,320.0,298.0,312.0,304.5,0.0,1.0
2013-03-12,1.56,1.6,1.4892,1.5,32000,312.0,320.0,297.84,300.0,160,0.0,1.0
2013-03-13,1.62,1.64,1.53,1.6,74400,324.0,328.0,306.0,320.0,372,0.0,1.0
2013-03-14,1.65,1.65,1.56,1.63,51800,330.0,330.0,312.0,326.0,259,0.0,1.0
2013-03-15,1.71,1.73,1.62,1.65,62000,342.0,346.0,324.0,330.0,310,0.0,1.0
2013-03-18,1.63,1.71,1.63,1.71,40800,326.0,342.0,326.0,342.0,204,0.0,1.0
2013-03-19,1.57,1.69,1.54,1.66,43100,314.0,338.0,308.0,332.0,215.5,0.0,1.0
2013-03-20,1.57,1.59,1.55,1.59,9100,314.0,318.0,310.0,318.0,45.5,0.0,1.0
2013-03-21,1.52,1.58,1.52,1.55,42700,304.0,316.0,304.0,310.0,213.5,0.0,1.0
2013-03-22,1.53,1.58,1.48,1.52,45400,306.0,316.0,296.0,304.0,227,0.0,1.0
2013-03-25,1.56,1.58,1.53,1.56,55400,312.0,316.0,306.0,312.0,277,0.0,1.0
2013-03-26,1.59,1.61,1.5,1.59,30739,318.0,322.0,300.0,318.0,153.695,0.0,1.0
2013-03-27,1.56,1.62,1.51,1.6,13755,312.0,324.0,302.0,320.0,68.775,0.0,1.0
2013-03-28,1.56,1.61,1.56,1.56,38923,312.0,322.0,312.0,312.0,194.615,0.0,1.0
2013-04-01,1.5,1.61,1.5,1.59,19700,300.0,322.0,300.0,318.0,98.5,0.0,1.0
2013-04-02,1.52,1.54,1.5,1.5174,32200,304.0,308.0,300.0,303.48,161,0.0,1.0
2013-04-03,1.58,1.6199,1.47,1.55,54800,316.0,323.98,294.0,310.0,274,0.0,1.0
2013-04-04,1.51,1.56,1.48,1.5,24300,302.0,312.0,296.0,300.0,121.5,0.0,1.0
2013-04-05,1.5,1.55,1.43,1.5,76200,300.0,310.0,286.0,300.0,381,0.0,1.0
2013-04-08,1.47,1.53,1.45,1.5,37000,294.0,306.0,290.0,300.0,185,0.0,1.0
2013-04-09,1.5,1.54,1.47,1.5,14641,300.0,308.0,294.0,300.0,73.205,0.0,1.0
2013-04-10,1.46,1.53,1.46,1.48,10655,292.0,306.0,292.0,296.0,53.275,0.0,1.0
2013-04-11,1.48,1.5,1.46,1.5,14800,296.0,300.0,292.0,300.0,74,0.0,1.0
2013-04-12,1.48,1.504,1.48,1.48,30300,296.0,300.8,296.0,296.0,151.5,0.0,1.0
2013-04-15,1.45,1.51,1.41,1.48,116900,290.0,302.0,282.0,296.0,584.5,0.0,1.0
2013-04-16,1.44,1.482,1.43,1.44,24800,288.0,296.4,286.0,288.0,124,0.0,1.0
2013-04-17,1.4,1.489,1.4,1.44,127900,280.0,297.8,280.0,288.0,639.5,0.0,1.0
2013-04-18,1.42,1.45,1.4,1.4,391500,284.0,290.0,280.0,280.0,1957.5,0.0,1.0
2013-04-19,1.47,1.47,1.38,1.428,26900,294.0,294.0,276.0,285.6,134.5,0.0,1.0
2013-04-22,1.43,1.51,1.37,1.49,66000,286.0,302.0,274.0,298.0,330,0.0,1.0
2013-04-23,1.48,1.48,1.4305,1.4305,72800,296.0,296.0,286.1,286.1,364,0.0,1.0
2013-04-24,1.42,1.5,1.42,1.5,34400,284.0,300.0,284.0,300.0,172,0.0,1.0
2013-04-25,1.45,1.45,1.42,1.45,29900,290.0,290.0,284.0,290.0,149.5,0.0,1.0
2013-04-26,1.49,1.5,1.4,1.47,25300,298.0,300.0,280.0,294.0,126.5,0.0,1.0
2013-04-29,1.45,1.4801,1.43,1.48,47700,290.0,296.02,286.0,296.0,238.5,0.0,1.0
2013-04-30,1.47,1.48,1.431,1.45,19700,294.0,296.0,286.2,290.0,98.5,0.0,1.0
2013-05-01,1.46,1.47,1.42,1.44,26200,292.0,294.0,284.0,288.0,131,0.0,1.0
2013-05-02,1.48,1.48,1.42,1.48,81300,296.0,296.0,284.0,296.0,406.5,0.0,1.0
2013-05-03,1.54,1.54,1.4599,1.4799,194100,308.0,308.0,291.98,295.98,970.5,0.0,1.0
2013-05-06,1.49,1.52,1.45,1.52,73300,298.0,304.0,290.0,304.0,366.5,0.0,1.0
2013-05-07,1.48,1.5,1.4701,1.5,30200,296.0,300.0,294.02,300.0,151,0.0,1.0
2013-05-08,1.5,1.5,1.46,1.5,44000,300.0,300.0,292.0,300.0,220,0.0,1.0
2013-05-09,1.46,1.55,1.46,1.4999,42200,292.0,310.0,292.0,299.98,211,0.0,1.0
2013-05-10,1.5,1.57,1.47,1.47,191000,300.0,314.0,294.0,294.0,955,0.0,1.0
2013-05-13,1.41,1.48,1.4,1.44,160600,282.0,296.0,280.0,288.0,803,0.0,1.0
2013-05-14,1.44,1.47,1.39,1.4,99200,288.0,294.0,278.0,280.0,496,0.0,1.0
2013-05-15,1.41,1.46,1.391,1.459,117100,282.0,292.0,278.2,291.8,585.5,0.0,1.0
2013-05-16,1.44,1.46,1.39,1.39,19300,288.0,292.0,278.0,278.0,96.5,0.0,1.0
2013-05-17,1.41,1.5,1.38,1.5,289900,282.0,300.0,276.0,300.0,1449.5,0.0,1.0
2013-05-20,1.43,1.45,1.39,1.39,18200,286.0,290.0,278.0,278.0,91,0.0,1.0
2013-05-21,1.43,1.45,1.42,1.42,17400,286.0,290.0,284.0,284.0,87,0.0,1.0
2013-05-22,1.44,1.504,1.4,1.43,263600,288.0,300.8,280.0,286.0,1318,0.0,1.0
2013-05-23,1.5,1.5,1.4499,1.4499,105200,300.0,300.0,289.98,289.98,526,0.0,1.0
2013-05-24,1.47,1.49,1.47,1.49,7500,294.0,298.0,294.0,298.0,37.5,0.0,1.0
2013-05-28,1.5,1.55,1.47,1.47,122600,300.0,310.0,294.0,294.0,613,0.0,1.0
2013-05-29,1.53,1.57,1.51,1.51,57900,306.0,314.0,302.0,302.0,289.5,0.0,1.0
2013-05-30,1.5,1.57,1.5,1.55,14300,300.0,314.0,300.0,310.0,71.5,0.0,1.0
2013-05-31,1.54,1.55,1.49,1.49,26100,308.0,310.0,298.0,298.0,130.5,0.0,1.0
2013-06-03,1.52,1.55,1.516,1.52,43800,304.0,310.0,303.2,304.0,219,0.0,1.0
2013-06-04,1.53,1.56,1.52,1.54,5400,306.0,312.0,304.0,308.0,27,0.0,1.0
2013-06-05,1.54,1.57,1.52,1.56,31500,308.0,314.0,304.0,312.0,157.5,0.0,1.0
2013-06-06,1.51,1.57,1.5,1.51,17000,302.0,314.0,300.0,302.0,85,0.0,1.0
2013-06-07,1.5,1.56,1.49,1.52,73700,300.0,312.0,298.0,304.0,368.5,0.0,1.0
2013-06-10,1.52,1.52,1.4801,1.49,60800,304.0,304.0,296.02,298.0,304,0.0,1.0
2013-06-11,1.59,1.59,1.4806,1.53,90100,318.0,318.0,296.12,306.0,450.5,0.0,1.0
2013-06-12,1.63,1.66,1.58,1.589,109000,326.0,332.0,316.0,317.8,545,0.0,1.0
2013-06-13,1.57,1.63,1.56,1.63,8900,314.0,326.0,312.0,326.0,44.5,0.0,1.0
2013-06-14,1.53,1.58,1.51,1.56,18100,306.0,316.0,302.0,312.0,90.5,0.0,1.0
2013-06-17,1.5,1.556,1.5,1.51,32300,300.0,311.2,300.0,302.0,161.5,0.0,1.0
2013-06-18,1.53,1.58,1.5,1.55,41900,306.0,316.0,300.0,310.0,209.5,0.0,1.0
2013-06-19,1.56,1.59,1.5,1.5,37300,312.0,318.0,300.0,300.0,186.5,0.0,1.0
2013-06-20,1.5,1.59,1.49,1.52,67500,300.0,318.0,298.0,304.0,337.5,0.0,1.0
2013-06-21,1.59,1.59,1.5201,1.5201,47100,318.0,318.0,304.02,304.02,235.5,0.0,1.0
2013-06-24,1.51,1.59,1.51,1.59,27900,302.0,318.0,302.0,318.0,139.5,0.0,1.0
2013-06-25,1.53,1.58,1.52,1.54,20400,306.0,316.0,304.0,308.0,102,0.0,1.0
2013-06-26,1.41,1.45,1.38,1.42,533400,282.0,290.0,276.0,284.0,2667,0.0,1.0
2013-06-27,1.4,1.44,1.38,1.4,99600,280.0,288.0,276.0,280.0,498,0.0,1.0
2013-06-28,1.42,1.42,1.38,1.38,29900,284.0,284.0,276.0,276.0,149.5,0.0,1.0
2013-07-01,1.4,1.401,1.38,1.4,50800,280.0,280.2,276.0,280.0,254,0.0,1.0
2013-07-02,1.39,1.42,1.38,1.39,90000,278.0,284.0,276.0,278.0,450,0.0,1.0
2013-07-03,1.42,1.42,1.38,1.42,88400,284.0,284.0,276.0,284.0,442,0.0,1.0
2013-07-05,1.42,1.45,1.42,1.44,97300,284.0,290.0,284.0,288.0,486.5,0.0,1.0
2013-07-08,1.44,1.5,1.4,1.48,94900,288.0,300.0,280.0,296.0,474.5,0.0,1.0
2013-07-09,1.44,1.44,1.37,1.4,131500,288.0,288.0,274.0,280.0,657.5,0.0,1.0
2013-07-10,1.39,1.41,1.39,1.41,97500,278.0,282.0,278.0,282.0,487.5,0.0,1.0
2013-07-11,1.44,1.45,1.39,1.39,252700,288.0,290.0,278.0,278.0,1263.5,0.0,1.0
2013-07-12,1.44,1.46,1.39,1.42,22500,288.0,292.0,278.0,284.0,112.5,0.0,1.0
2013-07-15,1.37,1.44,1.37,1.44,63000,274.0,288.0,274.0,288.0,315,0.0,1.0
2013-07-16,1.42,1.42,1.25,1.35,142200,284.0,284.0,250.0,270.0,711,0.0,1.0
2013-07-17,1.41,1.43,1.36,1.42,45243,282.0,286.0,272.0,284.0,226.215,0.0,1.0
2013-07-18,1.43,1.43,1.36,1.4,176857,286.0,286.0,272.0,280.0,884.285,0.0,1.0
2013-07-19,1.38,1.43,1.38,1.39,51000,276.0,286.0,276.0,278.0,255,0.0,1.0
2013-07-22,1.38,1.42,1.36,1.36,54500,276.0,284.0,272.0,272.0,272.5,0.0,1.0
2013-07-23,1.36,1.41,1.36,1.38,41600,272.0,282.0,272.0,276.0,208,0.0,1.0
2013-07-24,1.37,1.4,1.37,1.38,41100,274.0,280.0,274.0,276.0,205.5,0.0,1.0
2013-07-25,1.37,1.3985,1.36,1.3985,25000,274.0,279.7,272.0,279.7,125,0.0,1.0
2013-07-26,1.39,1.42,1.38,1.38,24000,278.0,284.0,276.0,276.0,120,0.0,1.0
2013-07-29,1.38,1.41,1.37,1.38,140000,276.0,282.0,274.0,276.0,700,0.0,1.0
2013-07-30,1.4,1.44,1.37,1.38,105200,280.0,288.0,274.0,276.0,526,0.0,1.0
2013-07-31,1.47,1.47,1.3775,1.4,310600,294.0,294.0,275.5,280.0,1553,0.0,1.0
2013-08-01,1.4,1.45,1.4,1.45,27600,280.0,290.0,280.0,290.0,138,0.0,1.0
2013-08-02,1.41,1.44,1.4,1.4,28000,282.0,288.0,280.0,280.0,140,0.0,1.0
2013-08-05,1.37,1.44,1.37,1.44,26800,274.0,288.0,274.0,288.0,134,0.0,1.0
2013-08-06,1.44,1.44,1.37,1.37,277000,288.0,288.0,274.0,274.0,1385,0.0,1.0
2013-08-07,1.42,1.47,1.4001,1.425,46500,284.0,294.0,280.02,285.0,232.5,0.0,1.0
2013-08-08,1.47,1.47,1.401,1.401,35900,294.0,294.0,280.2,280.2,179.5,0.0,1.0
2013-08-09,1.43,1.5,1.43,1.5,48500,286.0,300.0,286.0,300.0,242.5,0.0,1.0
2013-08-12,1.44,1.5,1.43,1.478,181100,288.0,300.0,286.0,295.6,905.5,0.0,1.0
2013-08-13,1.46,1.46,1.38,1.46,78100,292.0,292.0,276.0,292.0,390.5,0.0,1.0
2013-08-14,1.43,1.44,1.4,1.4,8300,286.0,288.0,280.0,280.0,41.5,0.0,1.0
2013-08-15,1.45,1.46,1.41,1.44,18900,290.0,292.0,282.0,288.0,94.5,0.0,1.0
2013-08-16,1.46,1.46,1.44,1.4405,5200,292.0,292.0,288.0,288.1,26,0.0,1.0
2013-08-19,1.41,1.46,1.41,1.46,25300,282.0,292.0,282.0,292.0,126.5,0.0,1.0
2013-08-20,1.41,1.44,1.41,1.41,7800,282.0,288.0,282.0,282.0,39,0.0,1.0
2013-08-21,1.42,1.45,1.42,1.42,29700,284.0,290.0,284.0,284.0,148.5,0.0,1.0
2013-08-22,1.39,1.43,1.39,1.43,40400,278.0,286.0,278.0,286.0,202,0.0,1.0
2013-08-23,1.41,1.41,1.39,1.401,32600,282.0,282.0,278.0,280.2,163,0.0,1.0
2013-08-26,1.46,1.49,1.41,1.41,241800,292.0,298.0,282.0,282.0,1209,0.0,1.0
2013-08-27,1.42,1.48,1.42,1.47,19800,284.0,296.0,284.0,294.0,99,0.0,1.0
2013-08-28,1.42,1.4698,1.42,1.44,57800,284.0,293.96,284.0,288.0,289,0.0,1.0
2013-08-29,1.42,1.4499,1.42,1.4499,25700,284.0,289.98,284.0,289.98,128.5,0.0,1.0
2013-08-30,1.44,1.48,1.44,1.44,91000,288.0,296.0,288.0,288.0,455,0.0,1.0
2013-09-03,1.44,1.49,1.44,1.49,113400,288.0,298.0,288.0,298.0,567,0.0,1.0
2013-09-04,1.5,1.5,1.44,1.5,67200,300.0,300.0,288.0,300.0,336,0.0,1.0
2013-09-05,1.54,1.54,1.463,1.5,51400,308.0,308.0,292.6,300.0,257,0.0,1.0
2013-09-06,1.48,1.53,1.48,1.53,34000,296.0,306.0,296.0,306.0,170,0.0,1.0
2013-09-09,1.5,1.51,1.415,1.49,40200,300.0,302.0,283.0,298.0,201,0.0,1.0
2013-09-10,1.46,1.5,1.46,1.49,19900,292.0,300.0,292.0,298.0,99.5,0.0,1.0
2013-09-11,1.54,1.58,1.45,1.48,179800,308.0,316.0,290.0,296.0,899,0.0,1.0
2013-09-12,1.51,1.56,1.43,1.51,76800,302.0,312.0,286.0,302.0,384,0.0,1.0
2013-09-13,1.54,1.55,1.45,1.5,60700,308.0,310.0,290.0,300.0,303.5,0.0,1.0
2013-09-16,1.48,1.56,1.47,1.56,27800,296.0,312.0,294.0,312.0,139,0.0,1.0
2013-09-17,1.5,1.5299,1.48,1.48,17000,300.0,305.98,296.0,296.0,85,0.0,1.0
2013-09-18,1.48,1.52,1.44,1.48,11100,296.0,304.0,288.0,296.0,55.5,0.0,1.0
2013-09-19,1.48,1.54,1.45,1.451,26700,296.0,308.0,290.0,290.2,133.5,0.0,1.0
2013-09-20,1.5,1.54,1.48,1.481,24400,300.0,308.0,296.0,296.2,122,0.0,1.0
2013-09-23,1.47,1.5,1.44,1.47,11800,294.0,300.0,288.0,294.0,59,0.0,1.0
2013-09-24,1.52,1.55,1.48,1.5,48300,304.0,310.0,296.0,300.0,241.5,0.0,1.0
2013-09-25,1.5,1.51,1.4901,1.5,107000,300.0,302.0,298.02,300.0,535,0.0,1.0
2013-09-26,1.5,1.5,1.49,1.5,47800,300.0,300.0,298.0,300.0,239,0.0,1.0
2013-09-27,1.53,1.54,1.4888,1.5,17800,306.0,308.0,297.76,300.0,89,0.0,1.0
2013-09-30,1.5,1.5294,1.48,1.48,60700,300.0,305.88,296.0,296.0,303.5,0.0,1.0
2013-10-01,1.5,1.5,1.46,1.5,73300,300.0,300.0,292.0,300.0,366.5,0.0,1.0
2013-10-02,1.46,1.5,1.46,1.5,8300,292.0,300.0,292.0,300.0,41.5,0.0,1.0
2013-10-03,1.5,1.5,1.48,1.4801,34100,300.0,300.0,296.0,296.02,170.5,0.0,1.0
2013-10-04,1.5,1.51,1.46,1.5,333800,300.0,302.0,292.0,300.0,1669,0.0,1.0
2013-10-07,1.5,1.53,1.47,1.5,77700,300.0,306.0,294.0,300.0,388.5,0.0,1.0
2013-10-08,1.53,1.53,1.46,1.49,198900,306.0,306.0,292.0,298.0,994.5,0.0,1.0
2013-10-09,1.58,1.58,1.47,1.51,16000,316.0,316.0,294.0,302.0,80,0.0,1.0
2013-10-10,1.57,1.57,1.516,1.5644,17100,314.0,314.0,303.2,312.88,85.5,0.0,1.0
2013-10-11,1.54,1.58,1.52,1.58,28400,308.0,316.0,304.0,316.0,142,0.0,1.0
2013-10-14,1.64,1.64,1.53,1.55,20200,328.0,328.0,306.0,310.0,101,0.0,1.0
2013-10-15,1.53,1.57,1.52,1.57,52900,306.0,314.0,304.0,314.0,264.5,0.0,1.0
2013-10-16,1.59,1.59,1.5301,1.55,65900,318.0,318.0,306.02,310.0,329.5,0.0,1.0
2013-10-17,1.53,1.59,1.49,1.57,52600,306.0,318.0,298.0,314.0,263,0.0,1.0
2013-10-18,1.77,1.9,1.48,1.51,1320600,354.0,380.0,296.0,302.0,6603,0.0,1.0
2013-10-21,1.75,1.85,1.61,1.83,526900,350.0,370.0,322.0,366.0,2634.5,0.0,1.0
2013-10-22,1.69,1.8,1.65,1.75,701500,338.0,360.0,330.0,350.0,3507.5,0.0,1.0
2013-10-23,1.75,1.79,1.6,1.69,173400,350.0,358.0,320.0,338.0,867,0.0,1.0
2013-10-24,1.88,1.96,1.66,1.77,364700,376.0,392.0,332.0,354.0,1823.5,0.0,1.0
2013-10-25,1.81,1.96,1.81,1.94,315500,362.0,392.0,362.0,388.0,1577.5,0.0,1.0
2013-10-28,1.77,1.84,1.7,1.8,418000,354.0,368.0,340.0,360.0,2090,0.0,1.0
2013-10-29,1.78,1.82,1.74,1.79,355000,356.0,364.0,348.0,358.0,1775,0.0,1.0
2013-10-30,1.77,1.81,1.73,1.76,142000,354.0,362.0,346.0,352.0,710,0.0,1.0
2013-10-31,1.79,1.8,1.72,1.79,139500,358.0,360.0,344.0,358.0,697.5,0.0,1.0
2013-11-01,1.74,1.78,1.72,1.77,85000,348.0,356.0,344.0,354.0,425,0.0,1.0
2013-11-04,1.73,1.78,1.62,1.74,385600,346.0,356.0,324.0,348.0,1928,0.0,1.0
2013-11-05,1.75,1.78,1.64,1.64,200400,350.0,356.0,328.0,328.0,1002,0.0,1.0
2013-11-06,1.75,1.78,1.6602,1.73,177600,350.0,356.0,332.04,346.0,888,0.0,1.0
2013-11-07,1.72,1.7801,1.71,1.77,138100,344.0,356.02,342.0,354.0,690.5,0.0,1.0
2013-11-08,1.72,1.83,1.7,1.71,397900,344.0,366.0,340.0,342.0,1989.5,0.0,1.0
2013-11-11,1.8,1.8,1.71,1.74,342700,360.0,360.0,342.0,348.0,1713.5,0.0,1.0
2013-11-12,1.74,1.8,1.72,1.77,74400,348.0,360.0,344.0,354.0,372,0.0,1.0
2013-11-13,1.75,1.87,1.71,1.71,447500,350.0,374.0,342.0,342.0,2237.5,0.0,1.0
2013-11-14,2.16,2.17,1.75,1.75,1987000,432.0,434.0,350.0,350.0,9935,0.0,1.0
2013-11-15,2.16,2.29,2.02,2.17,730400,432.0,458.0,404.0,434.0,3652,0.0,1.0
2013-11-18,2.08,2.18,2.06,2.17,234400,416.0,436.0,412.0,434.0,1172,0.0,1.0
2013-11-19,2.01,2.11,1.9,2.05,295300,402.0,422.0,380.0,410.0,1476.5,0.0,1.0
2013-11-20,2.06,2.1,1.96,2.04,161600,412.0,420.0,392.0,408.0,808,0.0,1.0
2013-11-21,2.06,2.08,1.9801,2.06,66700,412.0,416.0,396.02,412.0,333.5,0.0,1.0
2013-11-22,2.09,2.15,2.04,2.04,332200,418.0,430.0,408.0,408.0,1661,0.0,1.0
2013-11-25,2.15,2.19,1.96,2.13,395100,430.0,438.0,392.0,426.0,1975.5,0.0,1.0
2013-11-26,2.26,2.3,2.1,2.14,386600,452.0,460.0,420.0,428.0,1933,0.0,1.0
2013-11-27,2.31,2.45,2.225,2.23,311600,462.0,490.0,445.0,446.0,1558,0.0,1.0
2013-11-29,2.3,2.41,2.2601,2.32,42600,460.0,482.0,452.02,464.0,213,0.0,1.0
2013-12-02,2.3,2.34,2.2265,2.34,134200,460.0,468.0,445.3,468.0,671,0.0,1.0
2013-12-03,2.28,2.39,2.27,2.33,141300,456.0,478.0,454.0,466.0,706.5,0.0,1.0
2013-12-04,2.27,2.37,2.24,2.32,162800,454.0,474.0,448.0,464.0,814,0.0,1.0
2013-12-05,2.18,2.29,2.15,2.25,197200,436.0,458.0,430.0,450.0,986,0.0,1.0
2013-12-06,2.16,2.22,2.1,2.16,83300,432.0,444.0,420.0,432.0,416.5,0.0,1.0
2013-12-09,2.08,2.16,2.06,2.16,283400,416.0,432.0,412.0,432.0,1417,0.0,1.0
2013-12-10,2.06,2.12,2.04,2.12,150300,412.0,424.0,408.0,424.0,751.5,0.0,1.0
2013-12-11,1.97,2.06,1.9,2.04,159000,394.0,412.0,380.0,408.0,795,0.0,1.0
2013-12-12,2.14,2.26,1.91,1.91,642600,428.0,452.0,382.0,382.0,3213,0.0,1.0
2013-12-13,2.17,2.19,2.105,2.11,149600,434.0,438.0,421.0,422.0,748,0.0,1.0
2013-12-16,2.18,2.23,2.16,2.16,142900,436.0,446.0,432.0,432.0,714.5,0.0,1.0
2013-12-17,2.15,2.1999,2.1,2.16,139700,430.0,439.98,420.0,432.0,698.5,0.0,1.0
2013-12-18,2.15,2.2,2.1,2.11,104900,430.0,440.0,420.0,422.0,524.5,0.0,1.0
2013-12-19,2.11,2.17,1.975,2.13,1897900,422.0,434.0,395.0,426.0,9489.5,0.0,1.0
2013-12-20,2.02,2.15,2.02,2.1,553000,404.0,430.0,404.0,420.0,2765,0.0,1.0
2013-12-23,2.02,2.1,2.0,2.04,225200,404.0,420.0,400.0,408.0,1126,0.0,1.0
2013-12-24,2.07,2.07,1.99,2.03,34500,414.0,414.0,398.0,406.0,172.5,0.0,1.0
2013-12-26,2.03,2.09,2.0,2.06,36600,406.0,418.0,400.0,412.0,183,0.0,1.0
2013-12-27,2.0,2.03,1.98,2.02,97900,400.0,406.0,396.0,404.0,489.5,0.0,1.0
2013-12-30,1.99,2.05,1.99,2.01,82100,398.0,410.0,398.0,402.0,410.5,0.0,1.0
2013-12-31,2.02,2.05,1.98,1.98,89500,404.0,410.0,396.0,396.0,447.5,0.0,1.0
2014-01-02,2.05,2.08,1.98,1.99,361400,410.0,416.0,396.0,398.0,1807,0.0,1.0
2014-01-03,2.12,2.2,2.05,2.05,199900,424.0,440.0,410.0,410.0,999.5,0.0,1.0
2014-01-06,2.24,2.26,2.12,2.14,313300,448.0,452.0,424.0,428.0,1566.5,0.0,1.0
2014-01-07,2.16,2.34,2.16,2.28,168800,432.0,468.0,432.0,456.0,844,0.0,1.0
2014-01-08,2.16,2.2,2.12,2.18,128200,432.0,440.0,424.0,436.0,641,0.0,1.0
2014-01-09,2.17,2.17,2.12,2.15,312700,434.0,434.0,424.0,430.0,1563.5,0.0,1.0
2014-01-10,2.31,2.38,2.13,2.15,886200,462.0,476.0,426.0,430.0,4431,0.0,1.0
2014-01-13,2.34,2.42,2.3,2.32,343000,468.0,484.0,460.0,464.0,1715,0.0,1.0
2014-01-14,2.29,2.42,2.25,2.37,117500,458.0,484.0,450.0,474.0,587.5,0.0,1.0
2014-01-15,2.35,2.4,2.3,2.32,123500,470.0,480.0,460.0,464.0,617.5,0.0,1.0
2014-01-16,2.31,2.41,2.25,2.35,80900,462.0,482.0,450.0,470.0,404.5,0.0,1.0
2014-01-17,2.3,2.37,2.28,2.37,95000,460.0,474.0,456.0,474.0,475,0.0,1.0
2014-01-21,2.34,2.36,2.28,2.32,122000,468.0,472.0,456.0,464.0,610,0.0,1.0
2014-01-22,2.52,2.54,2.3,2.32,741000,504.0,508.0,460.0,464.0,3705,0.0,1.0
2014-01-23,2.59,2.63,2.42,2.49,532600,518.0,526.0,484.0,498.0,2663,0.0,1.0
2014-01-24,2.43,2.59,2.4199,2.59,227200,486.0,518.0,483.98,518.0,1136,0.0,1.0
2014-01-27,2.4,2.51,2.4,2.45,318700,480.0,502.0,480.0,490.0,1593.5,0.0,1.0
2014-01-28,2.41,2.49,2.351,2.43,246900,482.0,498.0,470.2,486.0,1234.5,0.0,1.0
2014-01-29,2.55,2.56,2.321,2.42,245700,510.0,512.0,464.2,484.0,1228.5,0.0,1.0
2014-01-30,2.65,2.7,2.5499,2.59,392800,530.0,540.0,509.98,518.0,1964,0.0,1.0
2014-01-31,2.64,2.68,2.58,2.58,250600,528.0,536.0,516.0,516.0,1253,0.0,1.0
2014-02-03,2.76,2.9,2.62,2.7,611000,552.0,580.0,524.0,540.0,3055,0.0,1.0
2014-02-04,2.81,2.9352,2.64,2.76,469400,562.0,587.04,528.0,552.0,2347,0.0,1.0
2014-02-05,2.8,2.88,2.72,2.84,285000,560.0,576.0,544.0,568.0,1425,0.0,1.0
2014-02-06,2.85,2.9,2.78,2.78,239200,570.0,580.0,556.0,556.0,1196,0.0,1.0
2014-02-07,2.89,3.06,2.85,2.85,429900,578.0,612.0,570.0,570.0,2149.5,0.0,1.0
2014-02-10,2.94,2.94,2.81,2.91,235200,588.0,588.0,562.0,582.0,1176,0.0,1.0
2014-02-11,2.84,3.01,2.76,2.9,777700,568.0,602.0,552.0,580.0,3888.5,0.0,1.0
2014-02-12,2.89,3.01,2.85,2.85,432000,578.0,602.0,570.0,570.0,2160,0.0,1.0
2014-02-13,2.93,2.95,2.88,2.89,568400,586.0,590.0,576.0,578.0,2842,0.0,1.0
2014-02-14,2.77,2.85,2.4,2.72,1613900,554.0,570.0,480.0,544.0,8069.5,0.0,1.0
2014-02-18,2.91,2.94,2.61,2.72,785600,582.0,588.0,522.0,544.0,3928,0.0,1.0
2014-02-19,2.84,2.9,2.75,2.88,328800,568.0,580.0,550.0,576.0,1644,0.0,1.0
2014-02-20,2.86,2.88,2.77,2.82,360600,572.0,576.0,554.0,564.0,1803,0.0,1.0
2014-02-21,2.82,2.88,2.8,2.85,413300,564.0,576.0,560.0,570.0,2066.5,0.0,1.0
2014-02-24,2.92,2.92,2.71,2.75,442600,584.0,584.0,542.0,550.0,2213,0.0,1.0
2014-02-25,2.89,2.92,2.78,2.9,247400,578.0,584.0,556.0,580.0,1237,0.0,1.0
2014-02-26,2.92,2.95,2.84,2.9,235600,584.0,590.0,568.0,580.0,1178,0.0,1.0
2014-02-27,2.92,2.95,2.87,2.9,266700,584.0,590.0,574.0,580.0,1333.5,0.0,1.0
2014-02-28,2.94,2.98,2.92,2.92,217700,588.0,596.0,584.0,584.0,1088.5,0.0,1.0
2014-03-03,2.95,2.98,2.77,2.86,298400,590.0,596.0,554.0,572.0,1492,0.0,1.0
2014-03-04,3.1,3.2,2.94,2.94,441800,620.0,640.0,588.0,588.0,2209,0.0,1.0
2014-03-05,3.17,3.25,3.01,3.07,249000,634.0,650.0,602.0,614.0,1245,0.0,1.0
2014-03-06,2.99,3.17,2.9601,3.15,298000,598.0,634.0,592.02,630.0,1490,0.0,1.0
2014-03-07,2.91,2.99,2.88,2.97,325800,582.0,598.0,576.0,594.0,1629,0.0,1.0
2014-03-10,2.76,2.9,2.71,2.9,323000,552.0,580.0,542.0,580.0,1615,0.0,1.0
2014-03-11,2.97,3.0,2.77,2.77,303100,594.0,600.0,554.0,554.0,1515.5,0.0,1.0
2014-03-12,2.92,3.0,2.91,2.94,98400,584.0,600.0,582.0,588.0,492,0.0,1.0
2014-03-13,2.93,2.97,2.84,2.96,126500,586.0,594.0,568.0,592.0,632.5,0.0,1.0
2014-03-14,3.06,3.1,2.8995,2.95,485400,612.0,620.0,579.9,590.0,2427,0.0,1.0
2014-03-17,3.1,3.1,3.0,3.06,170900,620.0,620.0,600.0,612.0,854.5,0.0,1.0
2014-03-18,3.19,3.24,3.11,3.11,370900,638.0,648.0,622.0,622.0,1854.5,0.0,1.0
2014-03-19,3.16,3.22,3.121,3.17,427500,632.0,644.0,624.2,634.0,2137.5,0.0,1.0
2014-03-20,2.8,2.84,2.66,2.77,3732300,560.0,568.0,532.0,554.0,18661.5,0.0,1.0
2014-03-21,2.83,2.85,2.7,2.75,1045000,566.0,570.0,540.0,550.0,5225,0.0,1.0
2014-03-24,2.8,2.85,2.7,2.8,477000,560.0,570.0,540.0,560.0,2385,0.0,1.0
2014-03-25,2.77,2.85,2.71,2.8,534700,554.0,570.0,542.0,560.0,2673.5,0.0,1.0
2014-03-26,2.75,2.84,2.73,2.78,456100,550.0,568.0,546.0,556.0,2280.5,0.0,1.0
2014-03-27,2.6,2.83,2.56,2.73,716700,520.0,566.0,512.0,546.0,3583.5,0.0,1.0
2014-03-28,2.52,2.76,2.47,2.59,532900,504.0,552.0,494.0,518.0,2664.5,0.0,1.0
2014-03-31,2.56,2.62,2.42,2.51,776500,512.0,524.0,484.0,502.0,3882.5,0.0,1.0
2014-04-01,2.68,2.78,2.64,2.73,431700,536.0,556.0,528.0,546.0,2158.5,0.0,1.0
2014-04-02,2.7,2.7499,2.61,2.7,226800,540.0,549.98,522.0,540.0,1134,0.0,1.0
2014-04-03,2.63,2.7,2.62,2.7,151400,526.0,540.0,524.0,540.0,757,0.0,1.0
2014-04-04,2.55,2.69,2.54,2.66,272100,510.0,538.0,508.0,532.0,1360.5,0.0,1.0
2014-04-07,2.56,2.63,2.49,2.52,227000,512.0,526.0,498.0,504.0,1135,0.0,1.0
2014-04-08,2.56,2.66,2.49,2.6,227300,512.0,532.0,498.0,520.0,1136.5,0.0,1.0
2014-04-09,2.55,2.595,2.46,2.58,230700,510.0,519.0,492.0,516.0,1153.5,0.0,1.0
2014-04-10,2.47,2.56,2.45,2.56,262200,494.0,512.0,490.0,512.0,1311,0.0,1.0
2014-04-11,2.5,2.5,2.42,2.44,238300,500.0,500.0,484.0,488.0,1191.5,0.0,1.0
2014-04-14,2.49,2.535,2.46,2.5,124800,498.0,507.0,492.0,500.0,624,0.0,1.0
2014-04-15,2.43,2.49,2.37,2.48,241100,486.0,498.0,474.0,496.0,1205.5,0.0,1.0
2014-04-16,2.56,2.58,2.45,2.49,217000,512.0,516.0,490.0,498.0,1085,0.0,1.0
2014-04-17,2.74,2.75,2.54,2.54,261600,548.0,550.0,508.0,508.0,1308,0.0,1.0
2014-04-21,2.69,2.73,2.59,2.72,166400,538.0,546.0,518.0,544.0,832,0.0,1.0
2014-04-22,2.7,2.725,2.67,2.68,111600,540.0,545.0,534.0,536.0,558,0.0,1.0
2014-04-23,2.58,2.715,2.57,2.68,156200,516.0,543.0,514.0,536.0,781,0.0,1.0
2014-04-24,2.46,2.6,2.4,2.6,288800,492.0,520.0,480.0,520.0,1444,0.0,1.0
2014-04-25,2.43,2.5,2.38,2.48,226500,486.0,500.0,476.0,496.0,1132.5,0.0,1.0
2014-04-28,2.43,2.507,2.39,2.43,178600,486.0,501.4,478.0,486.0,893,0.0,1.0
2014-04-29,2.44,2.54,2.42,2.42,148600,488.0,508.0,484.0,484.0,743,0.0,1.0
2014-04-30,2.5,2.52,2.39,2.43,116800,500.0,504.0,478.0,486.0,584,0.0,1.0
2014-05-01,2.49,2.505,2.41,2.48,65300,498.0,501.0,482.0,496.0,326.5,0.0,1.0
2014-05-02,2.5,2.51,2.44,2.49,83500,500.0,502.0,488.0,498.0,417.5,0.0,1.0
2014-05-05,2.47,2.48,2.43,2.47,74400,494.0,496.0,486.0,494.0,372,0.0,1.0
2014-05-06,2.41,2.48,2.39,2.48,69400,482.0,496.0,478.0,496.0,347,0.0,1.0
2014-05-07,2.44,2.46,2.38,2.4,164700,488.0,492.0,476.0,480.0,823.5,0.0,1.0
2014-05-08,2.38,2.45,2.38,2.41,186200,476.0,490.0,476.0,482.0,931,0.0,1.0
2014-05-09,2.34,2.375,2.2,2.32,320800,468.0,475.0,440.0,464.0,1604,0.0,1.0
2014-05-12,2.35,2.4,2.32,2.34,166700,470.0,480.0,464.0,468.0,833.5,0.0,1.0
2014-05-13,2.38,2.42,2.3,2.33,70200,476.0,484.0,460.0,466.0,351,0.0,1.0
2014-05-14,2.33,2.37,2.3,2.37,44300,466.0,474.0,460.0,474.0,221.5,0.0,1.0
2014-05-15,2.34,2.37,2.23,2.31,127300,468.0,474.0,446.0,462.0,636.5,0.0,1.0
2014-05-16,2.33,2.39,2.23,2.39,65300,466.0,478.0,446.0,478.0,326.5,0.0,1.0
2014-05-19,2.44,2.49,2.3,2.3,169600,488.0,498.0,460.0,460.0,848,0.0,1.0
2014-05-20,2.43,2.542,2.39,2.44,124900,486.0,508.4,478.0,488.0,624.5,0.0,1.0
2014-05-21,2.42,2.51,2.38,2.41,487400,484.0,502.0,476.0,482.0,2437,0.0,1.0
2014-05-22,2.32,2.4,2.31,2.39,122400,464.0,480.0,462.0,478.0,612,0.0,1.0
2014-05-23,2.4,2.45,2.32,2.37,82000,480.0,490.0,464.0,474.0,410,0.0,1.0
2014-05-27,2.45,2.45,2.29,2.43,117600,490.0,490.0,458.0,486.0,588,0.0,1.0
2014-05-28,2.4,2.48,2.395,2.45,93300,480.0,496.0,479.0,490.0,466.5,0.0,1.0
2014-05-29,2.42,2.49,2.345,2.44,78700,484.0,498.0,469.0,488.0,393.5,0.0,1.0
2014-05-30,2.44,2.479,2.35,2.36,181600,488.0,495.8,470.0,472.0,908,0.0,1.0
2014-06-02,2.4,2.46,2.35,2.45,200200,480.0,492.0,470.0,490.0,1001,0.0,1.0
2014-06-03,2.44,2.48,2.36,2.42,147100,488.0,496.0,472.0,484.0,735.5,0.0,1.0
2014-06-04,2.45,2.47,2.419,2.45,123100,490.0,494.0,483.8,490.0,615.5,0.0,1.0
2014-06-05,2.73,2.75,2.4,2.4,633200,546.0,550.0,480.0,480.0,3166,0.0,1.0
2014-06-06,2.72,2.79,2.68,2.73,103000,544.0,558.0,536.0,546.0,515,0.0,1.0
2014-06-09,2.66,2.72,2.6,2.72,217100,532.0,544.0,520.0,544.0,1085.5,0.0,1.0
2014-06-10,2.64,2.695,2.58,2.66,187600,528.0,539.0,516.0,532.0,938,0.0,1.0
2014-06-11,2.59,2.65,2.56,2.61,197300,518.0,530.0,512.0,522.0,986.5,0.0,1.0
2014-06-12,2.69,2.74,2.57,2.6,190100,538.0,548.0,514.0,520.0,950.5,0.0,1.0
2014-06-13,2.7,2.728,2.62,2.69,164100,540.0,545.6,524.0,538.0,820.5,0.0,1.0
2014-06-16,2.69,2.7,2.64,2.7,230700,538.0,540.0,528.0,540.0,1153.5,0.0,1.0
2014-06-17,2.8,2.8,2.57,2.66,611800,560.0,560.0,514.0,532.0,3059,0.0,1.0
2014-06-18,2.83,2.84,2.685,2.79,258900,566.0,568.0,537.0,558.0,1294.5,0.0,1.0
2014-06-19,2.86,2.86,2.758,2.79,208900,572.0,572.0,551.6,558.0,1044.5,0.0,1.0
2014-06-20,2.95,2.96,2.8,2.81,451400,590.0,592.0,560.0,562.0,2257,0.0,1.0
2014-06-23,2.97,3.05,2.89,2.99,413000,594.0,610.0,578.0,598.0,2065,0.0,1.0
2014-06-24,2.91,3.0,2.85,3.0,325100,582.0,600.0,570.0,600.0,1625.5,0.0,1.0
2014-06-25,2.9,2.95,2.81,2.89,346700,580.0,590.0,562.0,578.0,1733.5,0.0,1.0
2014-06-26,2.65,2.82,2.45,2.55,1157200,530.0,564.0,490.0,510.0,5786,0.0,1.0
2014-06-27,2.65,2.73,2.566,2.62,8656100,530.0,546.0,513.2,524.0,43280.5,0.0,1.0
2014-06-30,2.49,2.67,2.35,2.65,822500,498.0,534.0,470.0,530.0,4112.5,0.0,1.0
2014-07-01,2.52,2.59,2.46,2.51,382600,504.0,518.0,492.0,502.0,1913,0.0,1.0
2014-07-02,2.49,2.54,2.39,2.49,951700,498.0,508.0,478.0,498.0,4758.5,0.0,1.0
2014-07-03,2.43,2.51,2.428,2.49,206600,486.0,502.0,485.6,498.0,1033,0.0,1.0
2014-07-07,2.38,2.45,2.38,2.44,393500,476.0,490.0,476.0,488.0,1967.5,0.0,1.0
2014-07-08,2.35,2.4,2.27,2.39,372800,470.0,480.0,454.0,478.0,1864,0.0,1.0
2014-07-09,2.32,2.4,2.31,2.35,130400,464.0,480.0,462.0,470.0,652,0.0,1.0
2014-07-10,2.3,2.34,2.242,2.3,170400,460.0,468.0,448.4,460.0,852,0.0,1.0
2014-07-11,2.3,2.34,2.29,2.29,174700,460.0,468.0,458.0,458.0,873.5,0.0,1.0
2014-07-14,2.34,2.36,2.26,2.29,261300,468.0,472.0,452.0,458.0,1306.5,0.0,1.0
2014-07-15,2.43,2.466,2.3,2.35,360800,486.0,493.2,460.0,470.0,1804,0.0,1.0
2014-07-16,2.53,2.605,2.37,2.45,735000,506.0,521.0,474.0,490.0,3675,0.0,1.0
2014-07-17,2.42,2.565,2.37,2.51,330700,484.0,513.0,474.0,502.0,1653.5,0.0,1.0
2014-07-18,2.47,2.48,2.39,2.39,204800,494.0,496.0,478.0,478.0,1024,0.0,1.0
2014-07-21,2.44,2.47,2.4,2.44,172000,488.0,494.0,480.0,488.0,860,0.0,1.0
2014-07-22,2.5,2.59,2.45,2.46,233400,500.0,518.0,490.0,492.0,1167,0.0,1.0
2014-07-23,2.49,2.57,2.46,2.49,233900,498.0,514.0,492.0,498.0,1169.5,0.0,1.0
2014-07-24,2.55,2.58,2.45,2.53,371900,510.0,516.0,490.0,506.0,1859.5,0.0,1.0
2014-07-25,2.45,2.54,2.45,2.52,185500,490.0,508.0,490.0,504.0,927.5,0.0,1.0
2014-07-28,2.33,2.45,2.28,2.45,362900,466.0,490.0,456.0,490.0,1814.5,0.0,1.0
2014-07-29,2.275,2.34,2.24,2.32,225800,455.0,468.0,448.0,464.0,1129,0.0,1.0
2014-07-30,2.33,2.35,2.14,2.3,347000,466.0,470.0,428.0,460.0,1735,0.0,1.0
2014-07-31,2.27,2.43,2.05,2.29,612600,454.0,486.0,410.0,458.0,3063,0.0,1.0
2014-08-01,2.24,2.34,2.16,2.27,189100,448.0,468.0,432.0,454.0,945.5,0.0,1.0
2014-08-04,2.22,2.25,2.11,2.23,272000,444.0,450.0,422.0,446.0,1360,0.0,1.0
2014-08-05,2.23,2.3,2.2,2.2,256000,446.0,460.0,440.0,440.0,1280,0.0,1.0
2014-08-06,2.19,2.26,2.165,2.26,103500,438.0,452.0,433.0,452.0,517.5,0.0,1.0
2014-08-07,2.17,2.2,2.1,2.2,146500,434.0,440.0,420.0,440.0,732.5,0.0,1.0
2014-08-08,2.19,2.19,2.04,2.16,178700,438.0,438.0,408.0,432.0,893.5,0.0,1.0
2014-08-11,2.25,2.29,2.105,2.2,167100,450.0,458.0,421.0,440.0,835.5,0.0,1.0
2014-08-12,2.26,2.35,2.18,2.35,218700,452.0,470.0,436.0,470.0,1093.5,0.0,1.0
2014-08-13,2.34,2.34,2.19,2.26,223800,468.0,468.0,438.0,452.0,1119,0.0,1.0
2014-08-14,2.2,2.31,2.128,2.31,413400,440.0,462.0,425.6,462.0,2067,0.0,1.0
2014-08-15,2.17,2.23,2.13,2.23,331400,434.0,446.0,426.0,446.0,1657,0.0,1.0
2014-08-18,2.06,2.189,2.0,2.0,499900,412.0,437.8,400.0,400.0,2499.5,0.0,1.0
2014-08-19,2.16,2.17,2.05,2.05,431200,432.0,434.0,410.0,410.0,2156,0.0,1.0
2014-08-20,2.13,2.19,2.07,2.19,204400,426.0,438.0,414.0,438.0,1022,0.0,1.0
2014-08-21,2.18,2.24,2.08,2.15,311800,436.0,448.0,416.0,430.0,1559,0.0,1.0
2014-08-22,2.15,2.24,2.08,2.19,197600,430.0,448.0,416.0,438.0,988,0.0,1.0
2014-08-25,2.08,2.165,2.05,2.15,456700,416.0,433.0,410.0,430.0,2283.5,0.0,1.0
2014-08-26,2.01,2.14,1.9099,2.14,628000,402.0,428.0,381.98,428.0,3140,0.0,1.0
2014-08-27,1.95,2.01,1.87,2.0,207900,390.0,402.0,374.0,400.0,1039.5,0.0,1.0
2014-08-28,1.86,1.96,1.82,1.96,307600,372.0,392.0,364.0,392.0,1538,0.0,1.0
2014-08-29,1.87,1.892,1.82,1.85,203400,374.0,378.4,364.0,370.0,1017,0.0,1.0
2014-09-02,1.81,1.9,1.79,1.88,223100,362.0,380.0,358.0,376.0,1115.5,0.0,1.0
2014-09-03,1.79,1.91,1.79,1.81,102600,358.0,382.0,358.0,362.0,513,0.0,1.0
2014-09-04,1.78,1.84,1.76,1.8,346700,356.0,368.0,352.0,360.0,1733.5,0.0,1.0
2014-09-05,1.76,1.81,1.74,1.78,249200,352.0,362.0,348.0,356.0,1246,0.0,1.0
2014-09-08,1.76,1.8,1.71,1.75,145200,352.0,360.0,342.0,350.0,726,0.0,1.0
2014-09-09,1.71,1.76,1.65,1.73,280100,342.0,352.0,330.0,346.0,1400.5,0.0,1.0
2014-09-10,1.74,1.77,1.66,1.715,181700,348.0,354.0,332.0,343.0,908.5,0.0,1.0
2014-09-11,1.79,1.97,1.72,1.74,177700,358.0,394.0,344.0,348.0,888.5,0.0,1.0
2014-09-12,1.88,1.99,1.78,1.78,339800,376.0,398.0,356.0,356.0,1699,0.0,1.0
2014-09-15,1.81,1.86,1.78,1.86,240800,362.0,372.0,356.0,372.0,1204,0.0,1.0
2014-09-16,1.83,1.85,1.77,1.8,174600,366.0,370.0,354.0,360.0,873,0.0,1.0
2014-09-17,1.86,1.87,1.79,1.83,150700,372.0,374.0,358.0,366.0,753.5,0.0,1.0
2014-09-18,2.0,2.37,1.93,2.03,1697100,400.0,474.0,386.0,406.0,8485.5,0.0,1.0
2014-09-19,1.81,1.98,1.73,1.95,558500,362.0,396.0,346.0,390.0,2792.5,0.0,1.0
2014-09-22,1.7,1.93,1.69,1.81,187900,340.0,386.0,338.0,362.0,939.5,0.0,1.0
2014-09-23,1.57,1.75,1.55,1.7,299800,314.0,350.0,310.0,340.0,1499,0.0,1.0
2014-09-24,1.62,1.722,1.53,1.56,218114,324.0,344.4,306.0,312.0,1090.57,0.0,1.0
2014-09-25,1.52,1.63,1.52,1.63,259780,304.0,326.0,304.0,326.0,1298.9,0.0,1.0
2014-09-26,1.53,1.58,1.5,1.52,109417,306.0,316.0,300.0,304.0,547.085,0.0,1.0
2014-09-29,1.59,1.6,1.45,1.5,569461,318.0,320.0,290.0,300.0,2847.305,0.0,1.0
2014-09-30,1.55,1.593,1.54,1.59,494666,310.0,318.6,308.0,318.0,2473.33,0.0,1.0
2014-10-01,1.5,1.56,1.47,1.56,203491,300.0,312.0,294.0,312.0,1017.455,0.0,1.0
2014-10-02,1.51,1.55,1.44,1.5,681564,302.0,310.0,288.0,300.0,3407.82,0.0,1.0
2014-10-03,1.5,1.54,1.49,1.54,263551,300.0,308.0,298.0,308.0,1317.755,0.0,1.0
2014-10-06,1.45,1.515,1.45,1.49,402430,290.0,303.0,290.0,298.0,2012.15,0.0,1.0
2014-10-07,1.39,1.43,1.35,1.43,384205,278.0,286.0,270.0,286.0,1921.025,0.0,1.0
2014-10-08,1.5,1.51,1.3304,1.38,773117,300.0,302.0,266.08,276.0,3865.585,0.0,1.0
2014-10-09,1.46,1.58,1.43,1.58,826860,292.0,316.0,286.0,316.0,4134.3,0.0,1.0
2014-10-10,1.55,1.58,1.38,1.43,349949,310.0,316.0,276.0,286.0,1749.745,0.0,1.0
2014-10-13,1.55,1.64,1.46,1.54,278263,310.0,328.0,292.0,308.0,1391.315,0.0,1.0
2014-10-14,1.54,1.57,1.502,1.57,367477,308.0,314.0,300.4,314.0,1837.385,0.0,1.0
2014-10-15,1.57,1.62,1.41,1.51,234889,314.0,324.0,282.0,302.0,1174.445,0.0,1.0
2014-10-16,1.63,1.669,1.43,1.54,174769,326.0,333.8,286.0,308.0,873.845,0.0,1.0
2014-10-17,1.56,1.665,1.56,1.66,246421,312.0,333.0,312.0,332.0,1232.105,0.0,1.0
2014-10-20,1.57,1.57,1.52,1.54,118286,314.0,314.0,304.0,308.0,591.43,0.0,1.0
2014-10-21,1.63,1.63,1.52,1.57,383310,326.0,326.0,304.0,314.0,1916.55,0.0,1.0
2014-10-22,1.61,1.65,1.57,1.62,249906,322.0,330.0,314.0,324.0,1249.53,0.0,1.0
2014-10-23,1.65,1.66,1.6,1.62,118701,330.0,332.0,320.0,324.0,593.505,0.0,1.0
2014-10-24,1.63,1.66,1.59,1.66,216407,326.0,332.0,318.0,332.0,1082.035,0.0,1.0
2014-10-27,1.58,1.62,1.55,1.61,67506,316.0,324.0,310.0,322.0,337.53,0.0,1.0
2014-10-28,1.67,1.849,1.57,1.58,569488,334.0,369.8,314.0,316.0,2847.44,0.0,1.0
2014-10-29,1.66,1.68,1.63,1.66,214516,332.0,336.0,326.0,332.0,1072.58,0.0,1.0
2014-10-30,1.62,1.73,1.58,1.64,893866,324.0,346.0,316.0,328.0,4469.33,0.0,1.0
2014-10-31,1.55,1.67,1.52,1.67,1001609,310.0,334.0,304.0,334.0,5008.045,0.0,1.0
2014-11-03,1.55,1.57,1.51,1.55,77070,310.0,314.0,302.0,310.0,385.35,0.0,1.0
2014-11-04,1.48,1.59,1.475,1.54,199866,296.0,318.0,295.0,308.0,999.33,0.0,1.0
2014-11-05,1.54,1.55,1.48,1.49,1164783,308.0,310.0,296.0,298.0,5823.915,0.0,1.0
2014-11-06,1.54,1.56,1.5,1.55,105892,308.0,312.0,300.0,310.0,529.46,0.0,1.0
2014-11-07,1.55,1.57,1.5,1.54,131824,310.0,314.0,300.0,308.0,659.12,0.0,1.0
2014-11-10,1.49,1.55,1.44,1.54,264303,298.0,310.0,288.0,308.0,1321.515,0.0,1.0
2014-11-11,1.46,1.53,1.42,1.45,238625,292.0,306.0,284.0,290.0,1193.125,0.0,1.0
2014-11-12,1.5,1.52,1.38,1.46,225733,300.0,304.0,276.0,292.0,1128.665,0.0,1.0
2014-11-13,1.48,1.52,1.46,1.5,892626,296.0,304.0,292.0,300.0,4463.13,0.0,1.0
2014-11-14,1.64,1.64,1.49,1.51,216924,328.0,328.0,298.0,302.0,1084.62,0.0,1.0
2014-11-17,1.66,1.74,1.59,1.74,257180,332.0,348.0,318.0,348.0,1285.9,0.0,1.0
2014-11-18,1.68,1.69,1.62,1.69,164519,336.0,338.0,324.0,338.0,822.595,0.0,1.0
2014-11-19,1.64,1.69,1.61,1.665,157158,328.0,338.0,322.0,333.0,785.79,0.0,1.0
2014-11-20,1.71,1.73,1.57,1.66,130472,342.0,346.0,314.0,332.0,652.36,0.0,1.0
2014-11-21,1.7,1.77,1.69,1.72,241859,340.0,354.0,338.0,344.0,1209.295,0.0,1.0
2014-11-24,1.84,1.84,1.7,1.7,285598,368.0,368.0,340.0,340.0,1427.99,0.0,1.0
2014-11-25,1.86,1.86,1.79,1.84,121534,372.0,372.0,358.0,368.0,607.67,0.0,1.0
2014-11-26,1.97,1.99,1.76,1.82,515342,394.0,398.0,352.0,364.0,2576.71,0.0,1.0
2014-11-28,1.78,1.98,1.77,1.95,102840,356.0,396.0,354.0,390.0,514.2,0.0,1.0
2014-12-01,1.79,1.83,1.74,1.78,140241,358.0,366.0,348.0,356.0,701.205,0.0,1.0
2014-12-02,1.79,1.85,1.75,1.79,83699,358.0,370.0,350.0,358.0,418.495,0.0,1.0
2014-12-03,1.8,1.87,1.77,1.78,119291,360.0,374.0,354.0,356.0,596.455,0.0,1.0
2014-12-04,1.75,2.0,1.75,1.95,272764,350.0,400.0,350.0,390.0,1363.82,0.0,1.0
2014-12-05,1.78,1.81,1.75,1.75,180431,356.0,362.0,350.0,350.0,902.155,0.0,1.0
2014-12-08,1.69,1.754,1.631,1.73,151540,338.0,350.8,326.2,346.0,757.7,0.0,1.0
2014-12-09,1.75,1.76,1.57,1.68,282591,350.0,352.0,314.0,336.0,1412.955,0.0,1.0
2014-12-10,1.64,1.72,1.64,1.69,168517,328.0,344.0,328.0,338.0,842.585,0.0,1.0
2014-12-11,1.66,1.7,1.63,1.66,152978,332.0,340.0,326.0,332.0,764.89,0.0,1.0
2014-12-12,1.66,1.68,1.62,1.62,154480,332.0,336.0,324.0,324.0,772.4,0.0,1.0
2014-12-15,1.6,1.69,1.6,1.66,151008,320.0,338.0,320.0,332.0,755.04,0.0,1.0
2014-12-16,1.55,1.615,1.54,1.59,147235,310.0,323.0,308.0,318.0,736.175,0.0,1.0
2014-12-17,1.55,1.58,1.51,1.52,268118,310.0,316.0,302.0,304.0,1340.59,0.0,1.0
2014-12-18,1.61,1.6299,1.56,1.57,165811,322.0,325.98,312.0,314.0,829.055,0.0,1.0
2014-12-19,1.61,1.62,1.58,1.6,564884,322.0,324.0,316.0,320.0,2824.42,0.0,1.0
2014-12-22,1.67,1.67,1.6,1.6,135840,334.0,334.0,320.0,320.0,679.2,0.0,1.0
2014-12-23,1.63,1.67,1.59,1.67,105912,326.0,334.0,318.0,334.0,529.56,0.0,1.0
2014-12-24,1.59,1.69,1.58,1.61,130569,318.0,338.0,316.0,322.0,652.845,0.0,1.0
2014-12-26,1.6,1.63,1.58,1.58,63030,320.0,326.0,316.0,316.0,315.15,0.0,1.0
2014-12-29,1.63,1.65,1.58,1.58,122491,326.0,330.0,316.0,316.0,612.455,0.0,1.0
2014-12-30,1.58,1.64,1.58,1.63,123065,316.0,328.0,316.0,326.0,615.325,0.0,1.0
2014-12-31,1.62,1.65,1.58,1.59,83334,324.0,330.0,316.0,318.0,416.67,0.0,1.0
2015-01-02,1.63,1.65,1.61,1.64,64762,326.0,330.0,322.0,328.0,323.81,0.0,1.0
2015-01-05,1.59,1.65,1.59,1.62,102602,318.0,330.0,318.0,324.0,513.01,0.0,1.0
2015-01-06,1.58,1.61,1.55,1.6,129835,316.0,322.0,310.0,320.0,649.175,0.0,1.0
2015-01-07,1.59,1.6,1.55,1.56,96300,318.0,320.0,310.0,312.0,481.5,0.0,1.0
2015-01-08,1.6,1.615,1.56,1.61,199245,320.0,323.0,312.0,322.0,996.225,0.0,1.0
2015-01-09,1.59,1.62,1.58,1.59,30710,318.0,324.0,316.0,318.0,153.55,0.0,1.0
2015-01-12,1.6,1.61,1.58,1.58,34142,320.0,322.0,316.0,316.0,170.71,0.0,1.0
2015-01-13,1.6,1.63,1.58,1.63,118249,320.0,326.0,316.0,326.0,591.245,0.0,1.0
2015-01-14,1.58,1.59,1.55,1.59,55441,316.0,318.0,310.0,318.0,277.205,0.0,1.0
2015-01-15,1.53,1.62,1.525,1.59,142608,306.0,324.0,305.0,318.0,713.04,0.0,1.0
2015-01-16,1.55,1.56,1.5,1.52,64457,310.0,312.0,300.0,304.0,322.285,0.0,1.0
2015-01-20,1.51,1.58,1.51,1.55,85860,302.0,316.0,302.0,310.0,429.3,0.0,1.0
2015-01-21,1.52,1.54,1.49,1.52,82779,304.0,308.0,298.0,304.0,413.895,0.0,1.0
2015-01-22,1.5,1.53,1.47,1.53,78255,300.0,306.0,294.0,306.0,391.275,0.0,1.0
2015-01-23,1.5,1.54,1.48,1.51,98806,300.0,308.0,296.0,302.0,494.03,0.0,1.0
2015-01-26,1.51,1.52,1.49,1.49,55236,302.0,304.0,298.0,298.0,276.18,0.0,1.0
2015-01-27,1.48,1.52,1.48,1.5,47304,296.0,304.0,296.0,300.0,236.52,0.0,1.0
2015-01-28,1.44,1.53,1.41,1.5,189102,288.0,306.0,282.0,300.0,945.51,0.0,1.0
2015-01-29,1.48,1.48,1.4,1.43,254544,296.0,296.0,280.0,286.0,1272.72,0.0,1.0
2015-01-30,1.49,1.51,1.41,1.46,129572,298.0,302.0,282.0,292.0,647.86,0.0,1.0
2015-02-02,1.45,1.49,1.44,1.49,66342,290.0,298.0,288.0,298.0,331.71,0.0,1.0
2015-02-03,1.52,1.52,1.45,1.46,66442,304.0,304.0,290.0,292.0,332.21,0.0,1.0
2015-02-04,1.5,1.51,1.49,1.5,28088,300.0,302.0,298.0,300.0,140.44,0.0,1.0
2015-02-05,1.51,1.52,1.47,1.51,60874,302.0,304.0,294.0,302.0,304.37,0.0,1.0
2015-02-06,1.53,1.54,1.49,1.5,111728,306.0,308.0,298.0,300.0,558.64,0.0,1.0
2015-02-09,1.59,1.59,1.5,1.54,201707,318.0,318.0,300.0,308.0,1008.535,0.0,1.0
2015-02-10,1.64,1.66,1.55,1.59,322909,328.0,332.0,310.0,318.0,1614.545,0.0,1.0
2015-02-11,1.6,1.67,1.6,1.64,225281,320.0,334.0,320.0,328.0,1126.405,0.0,1.0
2015-02-12,1.66,1.67,1.6,1.62,181678,332.0,334.0,320.0,324.0,908.39,0.0,1.0
2015-02-13,1.72,1.79,1.65,1.65,410120,344.0,358.0,330.0,330.0,2050.6,0.0,1.0
2015-02-17,1.71,1.74,1.69,1.72,229358,342.0,348.0,338.0,344.0,1146.79,0.0,1.0
2015-02-18,1.69,1.705,1.62,1.7,255676,338.0,341.0,324.0,340.0,1278.38,0.0,1.0
2015-02-19,1.65,1.7,1.64,1.67,389945,330.0,340.0,328.0,334.0,1949.725,0.0,1.0
2015-02-20,1.56,1.69,1.56,1.66,145562,312.0,338.0,312.0,332.0,727.81,0.0,1.0
2015-02-23,1.52,1.61,1.52,1.58,139493,304.0,322.0,304.0,316.0,697.465,0.0,1.0
2015-02-24,1.52,1.59,1.5,1.58,208608,304.0,318.0,300.0,316.0,1043.04,0.0,1.0
2015-02-25,1.51,1.52,1.47,1.52,277796,302.0,304.0,294.0,304.0,1388.98,0.0,1.0
2015-02-26,1.57,1.6,1.5,1.5,203629,314.0,320.0,300.0,300.0,1018.145,0.0,1.0
2015-02-27,1.55,1.58,1.54,1.56,129425,310.0,316.0,308.0,312.0,647.125,0.0,1.0
2015-03-02,1.56,1.59,1.53,1.56,111383,312.0,318.0,306.0,312.0,556.915,0.0,1.0
2015-03-03,1.55,1.58,1.55,1.55,21876,310.0,316.0,310.0,310.0,109.38,0.0,1.0
2015-03-04,1.56,1.57,1.545,1.55,25167,312.0,314.0,309.0,310.0,125.835,0.0,1.0
2015-03-05,1.61,1.63,1.57,1.57,72242,322.0,326.0,314.0,314.0,361.21,0.0,1.0
2015-03-06,1.52,1.59,1.52,1.59,160277,304.0,318.0,304.0,318.0,801.385,0.0,1.0
2015-03-09,1.52,1.55,1.52,1.53,45692,304.0,310.0,304.0,306.0,228.46,0.0,1.0
2015-03-10,1.52,1.54,1.51,1.51,168819,304.0,308.0,302.0,302.0,844.095,0.0,1.0
2015-03-11,1.51,1.55,1.51,1.52,254635,302.0,310.0,302.0,304.0,1273.175,0.0,1.0
2015-03-12,1.53,1.55,1.51,1.53,389682,306.0,310.0,302.0,306.0,1948.41,0.0,1.0
2015-03-13,1.53,1.55,1.52,1.53,210385,306.0,310.0,304.0,306.0,1051.925,0.0,1.0
2015-03-16,1.53,1.565,1.52,1.55,222888,306.0,313.0,304.0,310.0,1114.44,0.0,1.0
2015-03-17,1.51,1.53,1.51,1.53,95652,302.0,306.0,302.0,306.0,478.26,0.0,1.0
2015-03-18,1.51,1.52,1.5,1.51,104092,302.0,304.0,300.0,302.0,520.46,0.0,1.0
2015-03-19,1.51,1.54,1.5,1.51,71160,302.0,308.0,300.0,302.0,355.8,0.0,1.0
2015-03-20,1.49,1.53,1.49,1.53,263192,298.0,306.0,298.0,306.0,1315.96,0.0,1.0
2015-03-23,1.49,1.51,1.48,1.49,193467,298.0,302.0,296.0,298.0,967.335,0.0,1.0
2015-03-24,1.52,1.53,1.48,1.48,139073,304.0,306.0,296.0,296.0,695.365,0.0,1.0
2015-03-25,1.51,1.6,1.51,1.53,865573,302.0,320.0,302.0,306.0,4327.865,0.0,1.0
2015-03-26,1.55,1.56,1.53,1.53,189046,310.0,312.0,306.0,306.0,945.23,0.0,1.0
2015-03-27,1.57,1.59,1.54,1.54,64003,314.0,318.0,308.0,308.0,320.015,0.0,1.0
2015-03-30,1.59,1.61,1.57,1.57,110532,318.0,322.0,314.0,314.0,552.66,0.0,1.0
2015-03-31,1.62,1.63,1.57,1.59,114784,324.0,326.0,314.0,318.0,573.92,0.0,1.0
2015-04-01,1.58,1.64,1.55,1.63,237663,316.0,328.0,310.0,326.0,1188.315,0.0,1.0
2015-04-02,1.56,1.59,1.56,1.59,124631,312.0,318.0,312.0,318.0,623.155,0.0,1.0
2015-04-06,1.55,1.58,1.53,1.55,215040,310.0,316.0,306.0,310.0,1075.2,0.0,1.0
2015-04-07,1.55,1.57,1.54,1.56,161228,310.0,314.0,308.0,312.0,806.14,0.0,1.0
2015-04-08,1.46,1.55,1.3801,1.54,848037,292.0,310.0,276.02,308.0,4240.185,0.0,1.0
2015-04-09,1.36,1.44,1.35,1.44,549572,272.0,288.0,270.0,288.0,2747.86,0.0,1.0
2015-04-10,1.33,1.38,1.31,1.38,846921,266.0,276.0,262.0,276.0,4234.605,0.0,1.0
2015-04-13,1.27,1.35,1.26,1.32,588519,254.0,270.0,252.0,264.0,2942.595,0.0,1.0
2015-04-14,1.25,1.28,1.24,1.27,465272,250.0,256.0,248.0,254.0,2326.36,0.0,1.0
2015-04-15,1.2,1.26,1.19,1.25,456933,240.0,252.0,238.0,250.0,2284.665,0.0,1.0
2015-04-16,1.26,1.28,1.2,1.2,227219,252.0,256.0,240.0,240.0,1136.095,0.0,1.0
2015-04-17,1.33,1.34,1.24,1.25,316917,266.0,268.0,248.0,250.0,1584.585,0.0,1.0
2015-04-20,1.33,1.3451,1.2942,1.34,107334,266.0,269.02,258.84,268.0,536.67,0.0,1.0
2015-04-21,1.3,1.36,1.3,1.34,216940,260.0,272.0,260.0,268.0,1084.7,0.0,1.0
2015-04-22,1.26,1.3,1.26,1.3,73390,252.0,260.0,252.0,260.0,366.95,0.0,1.0
2015-04-23,0.9702,1.2,0.9,1.2,6013571,194.04,240.0,180.0,240.0,30067.855,0.0,1.0
2015-04-24,0.9505,1.05,0.95,1.05,2013410,190.1,210.0,190.0,210.0,10067.05,0.0,1.0
2015-04-27,0.8847,1.0,0.88,1.0,1141620,176.94,200.0,176.0,200.0,5708.1,0.0,1.0
2015-04-28,0.8444,0.9086,0.812,0.8847,909454,168.88,181.72,162.4,176.94,4547.27,0.0,1.0
2015-04-29,0.7801,0.84,0.78,0.83,724017,156.02,168.0,156.0,166.0,3620.085,0.0,1.0
2015-04-30,0.83,0.98,0.7741,0.98,2291025,166.0,196.0,154.82,196.0,11455.125,0.0,1.0
2015-05-01,0.8675,0.88,0.82,0.84,1073390,173.5,176.0,164.0,168.0,5366.95,0.0,1.0
2015-05-04,0.925,0.95,0.9132,0.9132,928368,185.0,190.0,182.64,182.64,4641.84,0.0,1.0
2015-05-05,0.8791,0.9,0.86,0.9,775804,175.82,180.0,172.0,180.0,3879.02,0.0,1.0
2015-05-06,0.8451,0.9,0.83,0.881,416110,169.02,180.0,166.0,176.2,2080.55,0.0,1.0
2015-05-07,0.8612,0.9,0.85,0.86,351760,172.24,180.0,170.0,172.0,1758.8,0.0,1.0
2015-05-08,0.86,0.9,0.86,0.8765,246596,172.0,180.0,172.0,175.3,1232.98,0.0,1.0
2015-05-11,0.88,0.949,0.85,0.855,619104,176.0,189.8,170.0,171.0,3095.52,0.0,1.0
2015-05-12,0.9122,0.9501,0.86,0.88,924181,182.44,190.02,172.0,176.0,4620.905,0.0,1.0
2015-05-13,0.8799,0.93,0.87,0.9,501950,175.98,186.0,174.0,180.0,2509.75,0.0,1.0
2015-05-14,0.9102,0.92,0.88,0.89,545783,182.04,184.0,176.0,178.0,2728.915,0.0,1.0
2015-05-15,0.94,0.97,0.9,0.9,610199,188.0,194.0,180.0,180.0,3050.995,0.0,1.0
2015-05-18,0.9518,1.0,0.941,1.0,405568,190.36,200.0,188.2,200.0,2027.84,0.0,1.0
2015-05-19,0.94,1.03,0.93,0.96,2722600,188.0,206.0,186.0,192.0,13613,0.0,1.0
2015-05-20,0.9106,1.0,0.89,0.9517,899199,182.12,200.0,178.0,190.34,4495.995,0.0,1.0
2015-05-21,0.87,0.9252,0.851,0.9,1479585,174.0,185.04,170.2,180.0,7397.925,0.0,1.0
2015-05-22,0.89,0.9024,0.8601,0.89,352455,178.0,180.48,172.02,178.0,1762.275,0.0,1.0
2015-05-26,0.8817,0.97,0.8444,0.97,637904,176.34,194.0,168.88,194.0,3189.52,0.0,1.0
2015-05-27,0.8645,0.885,0.857,0.87,399513,172.9,177.0,171.4,174.0,1997.565,0.0,1.0
2015-05-28,0.8711,0.8935,0.84,0.86,469971,174.22,178.7,168.0,172.0,2349.855,0.0,1.0
2015-05-29,0.8756,0.8915,0.85,0.88,658620,175.12,178.3,170.0,176.0,3293.1,0.0,1.0
2015-06-01,0.898,0.93,0.87,0.87,1076664,179.6,186.0,174.0,174.0,5383.32,0.0,1.0
2015-06-02,0.8801,0.91,0.88,0.8818,757168,176.02,182.0,176.0,176.36,3785.84,0.0,1.0
2015-06-03,0.8999,0.91,0.87,0.89,858357,179.98,182.0,174.0,178.0,4291.785,0.0,1.0
2015-06-04,0.8751,0.8999,0.869,0.89,450841,175.02,179.98,173.8,178.0,2254.205,0.0,1.0
2015-06-05,0.8801,0.89,0.84,0.87,296878,176.02,178.0,168.0,174.0,1484.39,0.0,1.0
2015-06-08,0.8551,0.89,0.851,0.89,200529,171.02,178.0,170.2,178.0,1002.645,0.0,1.0
2015-06-09,0.8801,0.9,0.855,0.86,245516,176.02,180.0,171.0,172.0,1227.58,0.0,1.0
2015-06-10,0.89,0.9,0.88,0.89,185945,178.0,180.0,176.0,178.0,929.725,0.0,1.0
2015-06-11,0.87,0.89,0.8507,0.8802,256924,174.0,178.0,170.14,176.04,1284.62,0.0,1.0
2015-06-12,0.8699,0.87,0.8401,0.87,243086,173.98,174.0,168.02,174.0,1215.43,0.0,1.0
2015-06-15,0.88,0.899,0.8599,0.87,268180,176.0,179.8,171.98,174.0,1340.9,0.0,1.0
2015-06-16,0.92,1.03,0.85,0.87,1060796,184.0,206.0,170.0,174.0,5303.98,0.0,1.0
2015-06-17,0.8899,0.93,0.8701,0.92,553367,177.98,186.0,174.02,184.0,2766.835,0.0,1.0
2015-06-18,0.88,0.9,0.87,0.88,204772,176.0,180.0,174.0,176.0,1023.86,0.0,1.0
2015-06-19,0.9017,0.93,0.87,0.9,621082,180.34,186.0,174.0,180.0,3105.41,0.0,1.0
2015-06-22,0.88,0.9,0.86,0.8818,247772,176.0,180.0,172.0,176.36,1238.86,0.0,1.0
2015-06-23,0.8392,0.88,0.81,0.8701,383703,167.84,176.0,162.0,174.02,1918.515,0.0,1.0
2015-06-24,0.82,0.88,0.8155,0.848,482832,164.0,176.0,163.1,169.6,2414.16,0.0,1.0
2015-06-25,0.8196,0.8359,0.7883,0.803,483711,163.92,167.18,157.66,160.6,2418.555,0.0,1.0
2015-06-26,0.78,0.9099,0.755,0.9099,10609781,156.0,181.98,151.0,181.98,53048.905,0.0,1.0
2015-06-29,0.75,0.83,0.75,0.8,866033,150.0,166.0,150.0,160.0,4330.165,0.0,1.0
2015-06-30,0.7049,0.7914,0.6404,0.7,724612,140.98,158.28,128.08,140.0,3623.06,0.0,1.0
2015-07-01,0.74,0.76,0.657,0.684,306453,148.0,152.0,131.4,136.8,1532.265,0.0,1.0
2015-07-02,0.691,0.7396,0.6703,0.6877,257844,138.2,147.92,134.06,137.54,1289.22,0.0,1.0
2015-07-06,0.6089,0.724,0.5959,0.67,984103,121.78,144.8,119.18,134.0,4920.515,0.0,1.0
2015-07-07,0.5893,0.62,0.5501,0.6,1013503,117.86,124.0,110.02,120.0,5067.515,0.0,1.0
2015-07-08,0.57,0.5829,0.5521,0.572,994499,114.0,116.58,110.42,114.4,4972.495,0.0,1.0
2015-07-09,0.6608,0.67,0.5528,0.56,353510,132.16,134.0,110.56,112.0,1767.55,0.0,1.0
2015-07-10,0.73,0.7358,0.64,0.64,584580,146.0,147.16,128.0,128.0,2922.9,0.0,1.0
2015-07-13,0.73,0.78,0.69,0.69,421531,146.0,156.0,138.0,138.0,2107.655,0.0,1.0
2015-07-14,0.71,0.73,0.67,0.7112,244559,142.0,146.0,134.0,142.24,1222.795,0.0,1.0
2015-07-15,0.73,0.75,0.66,0.717,247555,146.0,150.0,132.0,143.4,1237.775,0.0,1.0
2015-07-16,0.74,0.7501,0.68,0.7481,446935,148.0,150.02,136.0,149.62,2234.675,0.0,1.0
2015-07-17,0.73,0.7498,0.7,0.72,208608,146.0,149.96,140.0,144.0,1043.04,0.0,1.0
2015-07-20,0.7001,0.75,0.6814,0.71,216227,140.02,150.0,136.28,142.0,1081.135,0.0,1.0
2015-07-21,0.69,0.73,0.6816,0.69,87059,138.0,146.0,136.32,138.0,435.295,0.0,1.0
2015-07-22,0.68,0.69,0.6215,0.68,140511,136.0,138.0,124.3,136.0,702.555,0.0,1.0
2015-07-23,0.645,0.7199,0.645,0.69,132419,129.0,143.98,129.0,138.0,662.095,0.0,1.0
2015-07-24,0.67,0.7,0.64,0.65,207775,134.0,140.0,128.0,130.0,1038.875,0.0,1.0
2015-07-27,0.65,0.67,0.6204,0.66,137809,130.0,134.0,124.08,132.0,689.045,0.0,1.0
2015-07-28,0.66,0.67,0.63,0.6582,94782,132.0,134.0,126.0,131.64,473.91,0.0,1.0
2015-07-29,0.66,0.67,0.63,0.653,91835,132.0,134.0,126.0,130.6,459.175,0.0,1.0
2015-07-30,0.6401,0.6804,0.6147,0.6804,85850,128.02,136.08,122.94,136.08,429.25,0.0,1.0
2015-07-31,0.6325,0.66,0.6313,0.64,184084,126.5,132.0,126.26,128.0,920.42,0.0,1.0
2015-08-03,0.65,0.665,0.6141,0.643,203912,130.0,133.0,122.82,128.6,1019.56,0.0,1.0
2015-08-04,0.6388,0.66,0.6007,0.63,475130,127.76,132.0,120.14,126.0,2375.65,0.0,1.0
2015-08-05,0.645,0.68,0.62,0.68,238714,129.0,136.0,124.0,136.0,1193.57,0.0,1.0
2015-08-06,0.6431,0.68,0.61,0.66,210130,128.62,136.0,122.0,132.0,1050.65,0.0,1.0
2015-08-07,0.63,0.66,0.62,0.62,157147,126.0,132.0,124.0,124.0,785.735,0.0,1.0
2015-08-10,0.63,0.65,0.6004,0.64,296178,126.0,130.0,120.08,128.0,1480.89,0.0,1.0
2015-08-11,0.5992,0.6381,0.59,0.6115,500973,119.84,127.62,118.0,122.3,2504.865,0.0,1.0
2015-08-12,0.6045,0.6396,0.57,0.6291,104798,120.9,127.92,114.0,125.82,523.99,0.0,1.0
2015-08-13,0.67,0.67,0.557,0.59,762146,134.0,134.0,111.4,118.0,3810.73,0.0,1.0
2015-08-14,0.7,0.75,0.6102,0.667,229398,140.0,150.0,122.04,133.4,1146.99,0.0,1.0
2015-08-17,0.6606,0.7,0.65,0.67,498891,132.12,140.0,130.0,134.0,2494.455,0.0,1.0
2015-08-18,0.6798,0.7005,0.642,0.7,217602,135.96,140.1,128.4,140.0,1088.01,0.0,1.0
2015-08-19,0.668,0.7,0.6,0.68,438916,133.6,140.0,120.0,136.0,2194.58,0.0,1.0
2015-08-20,0.65,0.69,0.63,0.65,87195,130.0,138.0,126.0,130.0,435.975,0.0,1.0
2015-08-21,0.62,0.676,0.6001,0.65,207120,124.0,135.2,120.02,130.0,1035.6,0.0,1.0
2015-08-24,0.59,0.618,0.57,0.6,165777,118.0,123.6,114.0,120.0,828.885,0.0,1.0
2015-08-25,0.6,0.627,0.5816,0.599,178341,120.0,125.4,116.32,119.8,891.705,0.0,1.0
2015-08-26,0.5615,0.618,0.5615,0.618,184005,112.3,123.6,112.3,123.6,920.025,0.0,1.0
2015-08-27,0.5601,0.606,0.56,0.56,167736,112.02,121.2,112.0,112.0,838.68,0.0,1.0
2015-08-28,0.5736,0.61,0.565,0.565,119571,114.72,122.0,113.0,113.0,597.855,0.0,1.0
2015-08-31,0.565,0.58,0.507,0.56,237739,113.0,116.0,101.4,112.0,1188.695,0.0,1.0
2015-09-01,0.5782,0.59,0.5115,0.59,156406,115.64,118.0,102.3,118.0,782.03,0.0,1.0
2015-09-02,0.5777,0.606,0.54,0.56,38747,115.54,121.2,108.0,112.0,193.735,0.0,1.0
2015-09-03,0.5959,0.6,0.5427,0.57,53481,119.18,120.0,108.54,114.0,267.405,0.0,1.0
2015-09-04,0.58,0.5898,0.57,0.5701,22725,116.0,117.96,114.0,114.02,113.625,0.0,1.0
2015-09-08,0.586,0.59,0.54,0.57,54708,117.2,118.0,108.0,114.0,273.54,0.0,1.0
2015-09-09,0.55,0.6,0.55,0.59,104487,110.0,120.0,110.0,118.0,522.435,0.0,1.0
2015-09-10,0.535,0.559,0.5301,0.55,521483,107.0,111.8,106.02,110.0,2607.415,0.0,1.0
2015-09-11,0.525,0.5399,0.51,0.53,49655,105.0,107.98,102.0,106.0,248.275,0.0,1.0
2015-09-14,0.53,0.55,0.472,0.5399,551649,106.0,110.0,94.4,107.98,2758.245,0.0,1.0
2015-09-15,0.5501,0.56,0.53,0.53,41914,110.02,112.0,106.0,106.0,209.57,0.0,1.0
2015-09-16,0.55,0.58,0.531,0.531,78264,110.0,116.0,106.2,106.2,391.32,0.0,1.0
2015-09-17,0.53,0.57,0.52,0.52,150692,106.0,114.0,104.0,104.0,753.46,0.0,1.0
2015-09-18,0.5749,0.5749,0.5001,0.5001,411387,114.98,114.98,100.02,100.02,2056.935,0.0,1.0
2015-09-21,0.56,0.5801,0.5223,0.58,53428,112.0,116.02,104.46,116.0,267.14,0.0,1.0
2015-09-22,0.52,0.59,0.52,0.55,88770,104.0,118.0,104.0,110.0,443.85,0.0,1.0
2015-09-23,0.5705,0.6,0.5213,0.6,264322,114.1,120.0,104.26,120.0,1321.61,0.0,1.0
2015-09-24,0.55,0.57,0.53,0.53,81496,110.0,114.0,106.0,106.0,407.48,0.0,1.0
2015-09-25,0.57,0.59,0.5341,0.59,324542,114.0,118.0,106.82,118.0,1622.71,0.0,1.0
2015-09-28,0.5161,0.57,0.5001,0.55,133983,103.22,114.0,100.02,110.0,669.915,0.0,1.0
2015-09-29,0.5399,0.55,0.501,0.53,66931,107.98,110.0,100.2,106.0,334.655,0.0,1.0
2015-09-30,0.56,0.56,0.51,0.52,91395,112.0,112.0,102.0,104.0,456.975,0.0,1.0
2015-10-01,0.57,0.58,0.51,0.5599,48768,114.0,116.0,102.0,111.98,243.84,0.0,1.0
2015-10-02,0.57,0.59,0.53,0.53,48386,114.0,118.0,106.0,106.0,241.93,0.0,1.0
2015-10-05,0.5586,0.586,0.53,0.56,51638,111.72,117.2,106.0,112.0,258.19,0.0,1.0
2015-10-06,0.58,0.59,0.53,0.59,92759,116.0,118.0,106.0,118.0,463.795,0.0,1.0
2015-10-07,0.5595,0.5899,0.5351,0.57,61757,111.9,117.98,107.02,114.0,308.785,0.0,1.0
2015-10-08,0.5568,0.6,0.5302,0.5302,373337,111.36,120.0,106.04,106.04,1866.685,0.0,1.0
2015-10-09,0.63,0.666,0.57,0.576,166788,126.0,133.2,114.0,115.2,833.94,0.0,1.0
2015-10-12,0.68,0.7001,0.6,0.64,277481,136.0,140.02,120.0,128.0,1387.405,0.0,1.0
2015-10-13,0.66,0.6998,0.63,0.65,184599,132.0,139.96,126.0,130.0,922.995,0.0,1.0
2015-10-14,0.62,0.69,0.61,0.6704,294280,124.0,138.0,122.0,134.08,1471.4,0.0,1.0
2015-10-15,0.62,0.6226,0.59,0.6201,271655,124.0,124.52,118.0,124.02,1358.275,0.0,1.0
2015-10-16,0.6,0.69,0.5801,0.69,230635,120.0,138.0,116.02,138.0,1153.175,0.0,1.0
2015-10-19,0.5902,0.6265,0.5899,0.5901,213771,118.04,125.3,117.98,118.02,1068.855,0.0,1.0
2015-10-20,0.6,0.6249,0.5702,0.59,52976,120.0,124.98,114.04,118.0,264.88,0.0,1.0
2015-10-21,0.57,0.61,0.5512,0.6,69511,114.0,122.0,110.24,120.0,347.555,0.0,1.0
2015-10-22,0.57,0.585,0.541,0.57,104509,114.0,117.0,108.2,114.0,522.545,0.0,1.0
2015-10-23,0.58,0.62,0.562,0.62,28374,116.0,124.0,112.4,124.0,141.87,0.0,1.0
2015-10-26,0.54,0.5899,0.53,0.53,151718,108.0,117.98,106.0,106.0,758.59,0.0,1.0
2015-10-27,0.58,0.58,0.53,0.54,523555,116.0,116.0,106.0,108.0,2617.775,0.0,1.0
2015-10-28,0.56,0.59,0.5313,0.5797,80661,112.0,118.0,106.26,115.94,403.305,0.0,1.0
2015-10-29,0.5326,0.6,0.5301,0.5411,82029,106.52,120.0,106.02,108.22,410.145,0.0,1.0
2015-10-30,0.5326,0.5994,0.5326,0.57,189394,106.52,119.88,106.52,114.0,946.97,0.0,1.0
2015-11-02,0.5201,0.58,0.5151,0.5326,180208,104.02,116.0,103.02,106.52,901.04,0.0,1.0
2015-11-03,0.51,0.5401,0.49,0.5101,471433,102.0,108.02,98.0,102.02,2357.165,0.0,1.0
2015-11-04,0.49,0.53,0.48,0.48,614141,98.0,106.0,96.0,96.0,3070.705,0.0,1.0
2015-11-05,0.48,0.48,0.4401,0.48,372808,96.0,96.0,88.02,96.0,1864.04,0.0,1.0
2015-11-06,0.52,0.56,0.4525,0.48,221729,104.0,112.0,90.5,96.0,1108.645,0.0,1.0
2015-11-09,0.54,0.56,0.52,0.55,203327,108.0,112.0,104.0,110.0,1016.635,0.0,1.0
2015-11-10,0.53,0.58,0.5227,0.56,439008,106.0,116.0,104.54,112.0,2195.04,0.0,1.0
2015-11-11,0.51,0.54,0.47,0.5301,628960,102.0,108.0,94.0,106.02,3144.8,0.0,1.0
2015-11-12,0.4954,0.54,0.462,0.5044,90943,99.08,108.0,92.4,100.88,454.715,0.0,1.0
2015-11-13,0.49,0.5446,0.4625,0.47,116579,98.0,108.92,92.5,94.0,582.895,0.0,1.0
2015-11-16,0.46,0.58,0.43,0.48,157859,92.0,116.0,86.0,96.0,789.295,0.0,1.0
2015-11-17,0.4001,0.478,0.3625,0.3625,556954,80.02,95.6,72.5,72.5,2784.77,0.0,1.0
2015-11-18,0.4028,0.4639,0.372,0.41,134572,80.56,92.78,74.4,82.0,672.86,0.0,1.0
2015-11-19,0.3366,0.4256,0.3101,0.4256,1848480,67.32,85.12,62.02,85.12,9242.4,0.0,1.0
2015-11-20,0.38,0.43,0.3251,0.35,884011,76.0,86.0,65.02,70.0,4420.055,0.0,1.0
2015-11-23,0.39,0.4198,0.36,0.36,80252,78.0,83.96,72.0,72.0,401.26,0.0,1.0
2015-11-24,0.42,0.43,0.396,0.396,254678,84.0,86.0,79.2,79.2,1273.39,0.0,1.0
2015-11-25,0.41,0.4449,0.3859,0.428,282837,82.0,88.98,77.18,85.6,1414.185,0.0,1.0
2015-11-27,0.4494,0.45,0.398,0.42,85880,89.88,90.0,79.6,84.0,429.4,0.0,1.0
2015-11-30,0.3818,0.45,0.36,0.45,527510,76.36,90.0,72.0,90.0,2637.55,0.0,1.0
2015-12-01,0.3899,0.448,0.38,0.38,24213,77.98,89.6,76.0,76.0,121.065,0.0,1.0
2015-12-02,0.4084,0.45,0.39,0.39,169358,81.68,90.0,78.0,78.0,846.79,0.0,1.0
2015-12-03,0.365,0.44,0.36,0.41,290151,73.0,88.0,72.0,82.0,1450.755,0.0,1.0
2015-12-04,0.36,0.3811,0.35,0.36,185813,72.0,76.22,70.0,72.0,929.065,0.0,1.0
2015-12-07,0.35,0.39,0.35,0.35,15415,70.0,78.0,70.0,70.0,77.075,0.0,1.0
2015-12-08,0.3705,0.45,0.35,0.35,911060,74.1,90.0,70.0,70.0,4555.3,0.0,1.0
2015-12-09,0.37,0.3998,0.35,0.377,162231,74.0,79.96,70.0,75.4,811.155,0.0,1.0
2015-12-10,0.34,0.38,0.32,0.3542,544119,68.0,76.0,64.0,70.84,2720.595,0.0,1.0
2015-12-11,0.31,0.3449,0.31,0.3448,249786,62.0,68.98,62.0,68.96,1248.93,0.0,1.0
2015-12-14,0.2902,0.3296,0.28,0.301,271880,58.04,65.92,56.0,60.2,1359.4,0.0,1.0
2015-12-15,0.2751,0.3099,0.2557,0.3,104335,55.02,61.98,51.14,60.0,521.675,0.0,1.0
2015-12-16,0.2929,0.33,0.27,0.27,256863,58.58,66.0,54.0,54.0,1284.315,0.0,1.0
2015-12-17,0.2732,0.33,0.2632,0.296,181052,54.64,66.0,52.64,59.2,905.26,0.0,1.0
2015-12-18,0.29,0.295,0.2607,0.2607,147825,58.0,59.0,52.14,52.14,739.125,0.0,1.0
2015-12-21,0.2701,0.3154,0.27,0.3154,174263,54.02,63.08,54.0,63.08,871.315,0.0,1.0
2015-12-22,0.2551,0.2999,0.2411,0.28,332193,51.02,59.98,48.22,56.0,1660.965,0.0,1.0
2015-12-23,0.2645,0.271,0.2411,0.252,519330,52.9,54.2,48.22,50.4,2596.65,0.0,1.0
2015-12-24,0.2858,0.286,0.2402,0.265,71461,57.16,57.2,48.04,53.0,357.305,0.0,1.0
2015-12-28,0.2569,0.29,0.2457,0.2858,348020,51.38,58.0,49.14,57.16,1740.1,0.0,1.0
2015-12-29,0.255,0.2699,0.25,0.252,954443,51.0,53.98,50.0,50.4,4772.215,0.0,1.0
2015-12-30,0.25,0.26,0.25,0.251,416102,50.0,52.0,50.0,50.2,2080.51,0.0,1.0
2015-12-31,0.2611,0.3001,0.2402,0.25,554384,52.22,60.02,48.04,50.0,2771.92,0.0,1.0
2016-01-04,0.273,0.35,0.27,0.27,553914,54.6,70.0,54.0,54.0,2769.57,0.0,1.0
2016-01-05,0.2999,0.3094,0.2791,0.2791,55354,59.98,61.88,55.82,55.82,276.77,0.0,1.0
2016-01-06,0.2601,0.3,0.255,0.29,102807,52.02,60.0,51.0,58.0,514.035,0.0,1.0
2016-01-07,0.2776,0.2852,0.245,0.26,239443,55.52,57.04,49.0,52.0,1197.215,0.0,1.0
2016-01-08,0.2699,0.298,0.25,0.298,98299,53.98,59.6,50.0,59.6,491.495,0.0,1.0
2016-01-11,0.268,0.27,0.245,0.27,86180,53.6,54.0,49.0,54.0,430.9,0.0,1.0
2016-01-12,0.25,0.2679,0.25,0.262,84997,50.0,53.58,50.0,52.4,424.985,0.0,1.0
2016-01-13,0.2498,0.27,0.24,0.27,123036,49.96,54.0,48.0,54.0,615.18,0.0,1.0
2016-01-14,0.2699,0.2699,0.2151,0.2201,149977,53.98,53.98,43.02,44.02,749.885,0.0,1.0
2016-01-15,0.25,0.27,0.2202,0.26,33349,50.0,54.0,44.04,52.0,166.745,0.0,1.0
2016-01-19,0.26,0.2679,0.2401,0.242,9485,52.0,53.58,48.02,48.4,47.425,0.0,1.0
2016-01-20,0.26,0.27,0.2203,0.251,25654,52.0,54.0,44.06,50.2,128.27,0.0,1.0
2016-01-21,0.26,0.2699,0.23,0.23,6593,52.0,53.98,46.0,46.0,32.965,0.0,1.0
2016-01-22,0.27,0.27,0.2545,0.2699,62637,54.0,54.0,50.9,53.98,313.185,0.0,1.0
2016-01-25,0.29,0.3,0.2508,0.28,127441,58.0,60.0,50.16,56.0,637.205,0.0,1.0
2016-01-26,0.27,0.3,0.2523,0.296,551533,54.0,60.0,50.46,59.2,2757.665,0.0,1.0
2016-01-27,0.29,0.3111,0.27,0.2999,96536,58.0,62.22,54.0,59.98,482.68,0.0,1.0
2016-01-28,0.31,0.3239,0.2801,0.29,45935,62.0,64.78,56.02,58.0,229.675,0.0,1.0
2016-01-29,0.294,0.32,0.2801,0.32,121341,58.8,64.0,56.02,64.0,606.705,0.0,1.0
2016-02-01,0.3,0.31,0.28,0.29,15125,60.0,62.0,56.0,58.0,75.625,0.0,1.0
2016-02-02,0.29,0.3,0.27,0.29,25375,58.0,60.0,54.0,58.0,126.875,0.0,1.0
2016-02-03,0.27,0.306,0.27,0.299,72058,54.0,61.2,54.0,59.8,360.29,0.0,1.0
2016-02-04,0.251,0.3,0.2411,0.3,80114,50.2,60.0,48.22,60.0,400.57,0.0,1.0
2016-02-05,0.248,0.288,0.24,0.255,81494,49.6,57.6,48.0,51.0,407.47,0.0,1.0
2016-02-08,0.225,0.278,0.1501,0.259,204574,45.0,55.6,30.02,51.8,1022.87,0.0,1.0
2016-02-09,0.2163,0.25,0.2,0.228,44366,43.26,50.0,40.0,45.6,221.83,0.0,1.0
2016-02-10,0.2389,0.27,0.22,0.26,282991,47.78,54.0,44.0,52.0,1414.955,0.0,1.0
2016-02-11,0.24,0.25,0.24,0.248,43097,48.0,50.0,48.0,49.6,215.485,0.0,1.0
2016-02-12,0.2401,0.259,0.24,0.259,50723,48.02,51.8,48.0,51.8,253.615,0.0,1.0
2016-02-16,0.235,0.24,0.204,0.233,164967,47.0,48.0,40.8,46.6,824.835,0.0,1.0
2016-02-17,0.235,0.25,0.221,0.24,134499,47.0,50.0,44.2,48.0,672.495,0.0,1.0
2016-02-18,0.215,0.2351,0.215,0.2351,117966,43.0,47.02,43.0,47.02,589.83,0.0,1.0
2016-02-19,0.23,0.25,0.2275,0.248,305350,46.0,50.0,45.5,49.6,1526.75,0.0,1.0
2016-02-22,0.24,0.2429,0.2252,0.23,97556,48.0,48.58,45.04,46.0,487.78,0.0,1.0
2016-02-23,0.2152,0.29,0.2152,0.29,164071,43.04,58.0,43.04,58.0,820.355,0.0,1.0
2016-02-24,0.23,0.27,0.23,0.27,151583,46.0,54.0,46.0,54.0,757.915,0.0,1.0
2016-02-25,0.255,0.3,0.24,0.25,143163,51.0,60.0,48.0,50.0,715.815,0.0,1.0
2016-02-26,0.26,0.2949,0.245,0.264,153910,52.0,58.98,49.0,52.8,769.55,0.0,1.0
2016-02-29,0.2605,0.294,0.2559,0.265,288919,52.1,58.8,51.18,53.0,1444.595,0.0,1.0
2016-03-01,0.29,0.29,0.27,0.27,187222,58.0,58.0,54.0,54.0,936.11,0.0,1.0
2016-03-02,0.29,0.29,0.28,0.29,132640,58.0,58.0,56.0,58.0,663.2,0.0,1.0
2016-03-03,0.302,0.309,0.29,0.296,130670,60.4,61.8,58.0,59.2,653.35,0.0,1.0
2016-03-04,0.3,0.3105,0.2899,0.294,303703,60.0,62.1,57.98,58.8,1518.515,0.0,1.0
2016-03-07,0.2999,0.3201,0.2511,0.32,167083,59.98,64.02,50.22,64.0,835.415,0.0,1.0
2016-03-08,0.295,0.3098,0.2901,0.2999,95465,59.0,61.96,58.02,59.98,477.325,0.0,1.0
2016-03-09,0.3,0.3199,0.29,0.29,140226,60.0,63.98,58.0,58.0,701.13,0.0,1.0
2016-03-10,0.235,0.31,0.235,0.295,45209,47.0,62.0,47.0,59.0,226.045,0.0,1.0
2016-03-11,0.295,0.3,0.25,0.25,187503,59.0,60.0,50.0,50.0,937.515,0.0,1.0
2016-03-14,0.3,0.32,0.29,0.295,117444,60.0,64.0,58.0,59.0,587.22,0.0,1.0
2016-03-15,0.2893,0.3099,0.2526,0.295,148270,57.86,61.98,50.52,59.0,741.35,0.0,1.0
2016-03-16,0.2799,0.3,0.252,0.3,252104,55.98,60.0,50.4,60.0,1260.52,0.0,1.0
2016-03-17,0.28,0.3,0.26,0.3,334765,56.0,60.0,52.0,60.0,1673.825,0.0,1.0
2016-03-18,0.24,0.2887,0.24,0.28,244644,48.0,57.74,48.0,56.0,1223.22,0.0,1.0
2016-03-21,0.255,0.3,0.24,0.27,881549,51.0,60.0,48.0,54.0,4407.745,0.0,1.0
2016-03-22,0.2291,0.255,0.2251,0.255,477401,45.82,51.0,45.02,51.0,2387.005,0.0,1.0
2016-03-23,0.2263,0.2496,0.2101,0.238,256890,45.26,49.92,42.02,47.6,1284.45,0.0,1.0
2016-03-24,0.2307,0.24,0.202,0.237,373349,46.14,48.0,40.4,47.4,1866.745,0.0,1.0
2016-03-28,0.238,0.2491,0.2203,0.237,512118,47.6,49.82,44.06,47.4,2560.59,0.0,1.0
2016-03-29,0.23,0.2531,0.21,0.23,175978,46.0,50.62,42.0,46.0,879.89,0.0,1.0
2016-03-30,0.2151,0.25,0.1901,0.23,636652,43.02,50.0,38.02,46.0,3183.26,0.0,1.0
2016-03-31,0.2072,0.246,0.2,0.2258,314669,41.44,49.2,40.0,45.16,1573.345,0.0,1.0
2016-04-01,0.2,0.233,0.2,0.212,233637,40.0,46.6,40.0,42.4,1168.185,0.0,1.0
2016-04-04,0.2109,0.2399,0.205,0.205,325804,42.18,47.98,41.0,41.0,1629.02,0.0,1.0
2016-04-05,0.2194,0.23,0.21,0.21,419351,43.88,46.0,42.0,42.0,2096.755,0.0,1.0
2016-04-06,0.2051,0.2399,0.2051,0.23,499008,41.02,47.98,41.02,46.0,2495.04,0.0,1.0
2016-04-07,0.2002,0.22,0.1801,0.22,385704,40.04,44.0,36.02,44.0,1928.52,0.0,1.0
2016-04-08,0.2035,0.219,0.1899,0.19,291035,40.7,43.8,37.98,38.0,1455.175,0.0,1.0
2016-04-11,0.205,0.22,0.205,0.219,222125,41.0,44.0,41.0,43.8,1110.625,0.0,1.0
2016-04-12,0.2198,0.23,0.205,0.23,559406,43.96,46.0,41.0,46.0,2797.03,0.0,1.0
2016-04-13,0.2122,0.2198,0.21,0.2198,164676,42.44,43.96,42.0,43.96,823.38,0.0,1.0
2016-04-14,0.2106,0.2283,0.21,0.2198,147822,42.12,45.66,42.0,43.96,739.11,0.0,1.0
2016-04-15,0.21,0.225,0.21,0.21,214732,42.0,45.0,42.0,42.0,1073.66,0.0,1.0
2016-04-18,0.226,0.2297,0.2,0.2001,251890,45.2,45.94,40.0,40.02,1259.45,0.0,1.0
2016-04-19,0.22,0.23,0.22,0.23,108259,44.0,46.0,44.0,46.0,541.295,0.0,1.0
2016-04-20,0.2171,0.22,0.209,0.22,119501,43.42,44.0,41.8,44.0,597.505,0.0,1.0
2016-04-21,0.203,0.2171,0.2006,0.21,118173,40.6,43.42,40.12,42.0,590.865,0.0,1.0
2016-04-22,0.2001,0.2131,0.2,0.2131,71273,40.02,42.62,40.0,42.62,356.365,0.0,1.0
2016-04-25,0.1981,0.2105,0.19,0.21,165142,39.62,42.1,38.0,42.0,825.71,0.0,1.0
2016-04-26,0.191,0.205,0.19,0.19,169301,38.2,41.0,38.0,38.0,846.505,0.0,1.0
2016-04-27,0.1851,0.2,0.185,0.1902,216596,37.02,40.0,37.0,38.04,1082.98,0.0,1.0
2016-04-28,0.2,0.215,0.18,0.18,210159,40.0,43.0,36.0,36.0,1050.795,0.0,1.0
2016-04-29,0.215,0.215,0.191,0.21,359120,43.0,43.0,38.2,42.0,1795.6,0.0,1.0
2016-05-02,0.2,0.22,0.18,0.18,539459,40.0,44.0,36.0,36.0,2697.295,0.0,1.0
2016-05-03,0.207,0.21,0.195,0.21,260797,41.4,42.0,39.0,42.0,1303.985,0.0,1.0
2016-05-04,0.266,0.268,0.201,0.22,1868631,53.2,53.6,40.2,44.0,9343.155,0.0,1.0
2016-05-05,0.2211,0.27,0.2152,0.27,657273,44.22,54.0,43.04,54.0,3286.365,0.0,1.0
2016-05-06,0.2081,0.2211,0.205,0.2211,144989,41.62,44.22,41.0,44.22,724.945,0.0,1.0
2016-05-09,0.2,0.21,0.2,0.21,160537,40.0,42.0,40.0,42.0,802.685,0.0,1.0
2016-05-10,1.6,2.09,1.51,2.01,97047,32.0,41.8,30.2,40.2,4852.35,0.0,0.1
2016-05-11,1.6812,1.94,1.65,1.65,170499,33.624,38.8,33.0,33.0,8524.95,0.0,1.0
2016-05-12,1.54,1.77,1.5,1.74,112870,30.8,35.4,30.0,34.8,5643.5,0.0,1.0
2016-05-13,1.54,1.63,1.35,1.54,21470,30.8,32.6,27.0,30.8,1073.5,0.0,1.0
2016-05-16,1.37,1.5,1.35,1.5,41388,27.4,30.0,27.0,30.0,2069.4,0.0,1.0
2016-05-17,1.33,1.41,1.1,1.35,123814,26.6,28.2,22.0,27.0,6190.7,0.0,1.0
2016-05-18,1.317,1.47,1.2899,1.3701,74139,26.34,29.4,25.798,27.402,3706.95,0.0,1.0
2016-05-19,1.3,1.3,1.25,1.29,18970,26.0,26.0,25.0,25.8,948.5,0.0,1.0
2016-05-20,1.34,1.49,1.28,1.3,9279,26.8,29.8,25.6,26.0,463.95,0.0,1.0
2016-05-23,1.3207,1.41,1.3,1.35,12391,26.414,28.2,26.0,27.0,619.55,0.0,1.0
2016-05-24,1.36,1.4,1.2,1.4,42590,27.2,28.0,24.0,28.0,2129.5,0.0,1.0
2016-05-25,1.3852,1.39,1.264,1.34,11035,27.704,27.8,25.28,26.8,551.75,0.0,1.0
2016-05-26,1.39,1.4899,1.39,1.39,40926,27.8,29.798,27.8,27.8,2046.3,0.0,1.0
2016-05-27,1.36,1.47,1.36,1.3985,6180,27.2,29.4,27.2,27.97,309,0.0,1.0
2016-05-31,1.42,1.47,1.39,1.39,12918,28.4,29.4,27.8,27.8,645.9,0.0,1.0
2016-06-01,1.46,1.48,1.37,1.37,3513,29.2,29.6,27.4,27.4,175.65,0.0,1.0
2016-06-02,1.38,1.47,1.38,1.4,20734,27.6,29.4,27.6,28.0,1036.7,0.0,1.0
2016-06-03,1.35,1.48,1.3215,1.42,8552,27.0,29.6,26.43,28.4,427.6,0.0,1.0
2016-06-06,1.37,1.43,1.35,1.36,23451,27.4,28.6,27.0,27.2,1172.55,0.0,1.0
2016-06-07,1.38,1.47,1.37,1.469,15704,27.6,29.4,27.4,29.38,785.2,0.0,1.0
2016-06-08,1.55,1.94,1.35,1.39,510542,31.0,38.8,27.0,27.8,25527.1,0.0,1.0
2016-06-09,1.51,1.68,1.5,1.56,60844,30.2,33.6,30.0,31.2,3042.2,0.0,1.0
2016-06-10,1.4532,1.56,1.4001,1.4991,9938,29.064,31.2,28.002,29.982,496.9,0.0,1.0
2016-06-13,1.38,1.51,1.328,1.48,31485,27.6,30.2,26.56,29.6,1574.25,0.0,1.0
2016-06-14,1.47,1.48,1.37,1.4,28751,29.4,29.6,27.4,28.0,1437.55,0.0,1.0
2016-06-15,1.41,1.4899,1.41,1.48,9400,28.2,29.798,28.2,29.6,470,0.0,1.0
2016-06-16,1.39,1.46,1.3722,1.3722,11543,27.8,29.2,27.444,27.444,577.15,0.0,1.0
2016-06-17,1.37,1.42,1.37,1.39,13199,27.4,28.4,27.4,27.8,659.95,0.0,1.0
2016-06-20,1.39,1.4,1.37,1.38,17587,27.8,28.0,27.4,27.6,879.35,0.0,1.0
2016-06-21,1.4,1.53,1.38,1.53,55209,28.0,30.6,27.6,30.6,2760.45,0.0,1.0
2016-06-22,1.35,1.39,1.35,1.35,6895,27.0,27.8,27.0,27.0,344.75,0.0,1.0
2016-06-23,1.3,1.42,1.25,1.42,102720,26.0,28.4,25.0,28.4,5136,0.0,1.0
2016-06-24,1.28,1.33,1.18,1.33,156755,25.6,26.6,23.6,26.6,7837.75,0.0,1.0
2016-06-27,1.25,1.3,1.2301,1.28,48020,25.0,26.0,24.602,25.6,2401,0.0,1.0
2016-06-28,1.25,1.33,1.25,1.25,82918,25.0,26.6,25.0,25.0,4145.9,0.0,1.0
2016-06-29,1.25,1.3,1.23,1.26,35361,25.0,26.0,24.6,25.2,1768.05,0.0,1.0
2016-06-30,1.21,1.3,1.21,1.25,127822,24.2,26.0,24.2,25.0,6391.1,0.0,1.0
2016-07-01,1.1601,1.26,1.1499,1.22,23369,23.202,25.2,22.998,24.4,1168.45,0.0,1.0
2016-07-05,1.12,1.19,0.9461,1.16,123673,22.4,23.8,18.922,23.2,6183.65,0.0,1.0
2016-07-06,1.05,1.35,1.0305,1.21,220521,21.0,27.0,20.61,24.2,11026.05,0.0,1.0
2016-07-07,1.02,1.12,0.972,1.12,20639,20.4,22.4,19.44,22.4,1031.95,0.0,1.0
2016-07-08,1.09,1.12,0.9462,0.9773,27596,21.8,22.4,18.924,19.546,1379.8,0.0,1.0
2016-07-11,1.18,1.18,1.09,1.09,12368,23.6,23.6,21.8,21.8,618.4,0.0,1.0
2016-07-12,1.18,1.25,0.95,1.05,44287,23.6,25.0,19.0,21.0,2214.35,0.0,1.0
2016-07-13,1.15,1.2,1.13,1.16,9097,23.0,24.0,22.6,23.2,454.85,0.0,1.0
2016-07-14,0.9001,1.25,0.9,1.15,83168,18.002,25.0,18.0,23.0,4158.4,0.0,1.0
2016-07-15,1.5937,1.98,1.1,1.3,3441627,31.874,39.6,22.0,26.0,172081.35,0.0,1.0
2016-07-18,1.6,1.82,1.47,1.55,680940,32.0,36.4,29.4,31.0,34047,0.0,1.0
2016-07-19,1.5,1.59,1.3,1.59,167732,30.0,31.8,26.0,31.8,8386.6,0.0,1.0
2016-07-20,1.53,1.55,1.41,1.49,60584,30.6,31.0,28.2,29.8,3029.2,0.0,1.0
2016-07-21,2.12,2.46,1.4957,1.52,1836077,42.4,49.2,29.914,30.4,91803.85,0.0,1.0
2016-07-22,2.0,2.25,1.9,2.1,257094,40.0,45.0,38.0,42.0,12854.7,0.0,1.0
2016-07-25,1.88,2.07,1.82,1.95,77345,37.6,41.4,36.4,39.0,3867.25,0.0,1.0
2016-07-26,1.94,1.97,1.74,1.87,89438,38.8,39.4,34.8,37.4,4471.9,0.0,1.0
2016-07-27,2.01,2.02,1.81,1.95,62005,40.2,40.4,36.2,39.0,3100.25,0.0,1.0
2016-07-28,1.99,2.07,1.97,2.02,33791,39.8,41.4,39.4,40.4,1689.55,0.0,1.0
2016-07-29,1.61,1.99,1.565,1.98,246918,32.2,39.8,31.3,39.6,12345.9,0.0,1.0
2016-08-01,1.7,1.788,1.4,1.58,150047,34.0,35.76,28.0,31.6,7502.35,0.0,1.0
2016-08-02,1.76,1.8,1.62,1.66,48456,35.2,36.0,32.4,33.2,2422.8,0.0,1.0
2016-08-03,1.87,1.93,1.75,1.82,70984,37.4,38.6,35.0,36.4,3549.2,0.0,1.0
2016-08-04,1.91,2.02,1.88,1.9,75292,38.2,40.4,37.6,38.0,3764.6,0.0,1.0
2016-08-05,1.86,1.98,1.81,1.92,155966,37.2,39.6,36.2,38.4,7798.3,0.0,1.0
2016-08-08,1.96,2.01,1.9,1.93,66481,39.2,40.2,38.0,38.6,3324.05,0.0,1.0
2016-08-09,1.91,1.98,1.9,1.959,23098,38.2,39.6,38.0,39.18,1154.9,0.0,1.0
2016-08-10,1.91,1.97,1.9,1.9,7519,38.2,39.4,38.0,38.0,375.95,0.0,1.0
2016-08-11,1.89,1.94,1.86,1.9,15634,37.8,38.8,37.2,38.0,781.7,0.0,1.0
2016-08-12,2.2445,2.36,1.89,1.89,245832,44.89,47.2,37.8,37.8,12291.6,0.0,1.0
2016-08-15,2.4,2.6846,2.25,2.28,401588,48.0,53.692,45.0,45.6,20079.4,0.0,1.0
2016-08-16,2.0,2.6899,1.938,2.4,420485,40.0,53.798,38.76,48.0,21024.25,0.0,1.0
2016-08-17,2.02,2.2,1.95,2.04,135440,40.4,44.0,39.0,40.8,6772,0.0,1.0
2016-08-18,2.04,2.08,2.0,2.02,52326,40.8,41.6,40.0,40.4,2616.3,0.0,1.0
2016-08-19,2.01,2.08,1.98,2.02,87901,40.2,41.6,39.6,40.4,4395.05,0.0,1.0
2016-08-22,1.8,2.05,1.74,1.99,228931,36.0,41.0,34.8,39.8,11446.55,0.0,1.0
2016-08-23,1.78,2.0,1.75,1.93,33600,35.6,40.0,35.0,38.6,1680,0.0,1.0
2016-08-24,1.71,1.89,1.66,1.83,131915,34.2,37.8,33.2,36.6,6595.75,0.0,1.0
2016-08-25,1.71,1.82,1.7,1.73,70825,34.2,36.4,34.0,34.6,3541.25,0.0,1.0
2016-08-26,1.71,1.75,1.68,1.75,41477,34.2,35.0,33.6,35.0,2073.85,0.0,1.0
2016-08-29,1.725,1.73,1.7,1.73,9577,34.5,34.6,34.0,34.6,478.85,0.0,1.0
2016-08-30,1.73,1.75,1.71,1.72,45358,34.6,35.0,34.2,34.4,2267.9,0.0,1.0
2016-08-31,1.54,1.74,1.53,1.66,128953,30.8,34.8,30.6,33.2,6447.65,0.0,1.0
2016-09-01,1.66,1.7,1.5652,1.62,28467,33.2,34.0,31.304,32.4,1423.35,0.0,1.0
2016-09-02,1.65,1.73,1.6118,1.64,16149,33.0,34.6,32.236,32.8,807.45,0.0,1.0
2016-09-06,1.54,1.71,1.53,1.62,41900,30.8,34.2,30.6,32.4,2095,0.0,1.0
2016-09-07,1.57,1.67,1.54,1.61,18541,31.4,33.4,30.8,32.2,927.05,0.0,1.0
2016-09-08,1.6,1.65,1.53,1.64,81220,32.0,33.0,30.6,32.8,4061,0.0,1.0
2016-09-09,1.74,1.9,1.57,1.62,204570,34.8,38.0,31.4,32.4,10228.5,0.0,1.0
2016-09-12,1.77,1.77,1.6654,1.7,9162,35.4,35.4,33.308,34.0,458.1,0.0,1.0
2016-09-13,1.7,1.85,1.56,1.75,69650,34.0,37.0,31.2,35.0,3482.5,0.0,1.0
2016-09-14,1.72,1.89,1.631,1.72,16994,34.4,37.8,32.62,34.4,849.7,0.0,1.0
2016-09-15,1.74,1.89,1.6624,1.67,37507,34.8,37.8,33.248,33.4,1875.35,0.0,1.0
2016-09-16,1.76,1.85,1.6901,1.72,19487,35.2,37.0,33.802,34.4,974.35,0.0,1.0
2016-09-19,1.85,1.88,1.71,1.71,39419,37.0,37.6,34.2,34.2,1970.95,0.0,1.0
2016-09-20,1.98,1.98,1.78,1.78,77312,39.6,39.6,35.6,35.6,3865.6,0.0,1.0
2016-09-21,2.03,2.08,1.92,1.95,26659,40.6,41.6,38.4,39.0,1332.95,0.0,1.0
2016-09-22,2.03,2.08,1.985,2.0,32947,40.6,41.6,39.7,40.0,1647.35,0.0,1.0
2016-09-23,2.15,2.3,2.02,2.04,87763,43.0,46.0,40.4,40.8,4388.15,0.0,1.0
2016-09-26,2.2001,2.3,2.12,2.12,16108,44.002,46.0,42.4,42.4,805.4,0.0,1.0
2016-09-27,2.18,2.45,2.13,2.24,12884,43.6,49.0,42.6,44.8,644.2,0.0,1.0
2016-09-28,2.2,2.3,2.19,2.19,15795,44.0,46.0,43.8,43.8,789.75,0.0,1.0
2016-09-29,2.12,2.28,2.0808,2.28,20341,42.4,45.6,41.616,45.6,1017.05,0.0,1.0
2016-09-30,2.0301,2.09,1.83,2.08,23349,40.602,41.8,36.6,41.6,1167.45,0.0,1.0
2016-10-03,1.98,2.09,1.965,1.99,4208,39.6,41.8,39.3,39.8,210.4,0.0,1.0
2016-10-04,1.88,1.9704,1.82,1.9704,37782,37.6,39.408,36.4,39.408,1889.1,0.0,1.0
2016-10-05,1.94,1.9816,1.74,1.8799,152609,38.8,39.632,34.8,37.598,7630.45,0.0,1.0
2016-10-06,2.05,2.05,1.83,1.89,195800,41.0,41.0,36.6,37.8,9790,0.0,1.0
2016-10-07,2.35,2.38,2.03,2.09,125337,47.0,47.6,40.6,41.8,6266.85,0.0,1.0
2016-10-10,2.3,2.67,2.29,2.29,516286,46.0,53.4,45.8,45.8,25814.3,0.0,1.0
2016-10-11,2.19,2.36,2.15,2.306,30851,43.8,47.2,43.0,46.12,1542.55,0.0,1.0
2016-10-12,2.08,2.18,2.04,2.17,40220,41.6,43.6,40.8,43.4,2011,0.0,1.0
2016-10-13,2.06,2.18,2.05,2.06,9685,41.2,43.6,41.0,41.2,484.25,0.0,1.0
2016-10-14,2.09,2.15,2.0101,2.04,26069,41.8,43.0,40.202,40.8,1303.45,0.0,1.0
2016-10-17,2.0401,2.14,2.0001,2.07,42191,40.802,42.8,40.002,41.4,2109.55,0.0,1.0
2016-10-18,1.97,2.13,1.97,2.13,39758,39.4,42.6,39.4,42.6,1987.9,0.0,1.0
2016-10-19,1.8,2.05,1.73,2.0,94584,36.0,41.0,34.6,40.0,4729.2,0.0,1.0
2016-10-20,1.94,1.95,1.63,1.85,107170,38.8,39.0,32.6,37.0,5358.5,0.0,1.0
2016-10-21,1.85,2.02,1.85,1.9029,31461,37.0,40.4,37.0,38.058,1573.05,0.0,1.0
2016-10-24,1.96,1.98,1.86,1.86,8421,39.2,39.6,37.2,37.2,421.05,0.0,1.0
2016-10-25,1.97,2.0,1.86,1.95,29415,39.4,40.0,37.2,39.0,1470.75,0.0,1.0
2016-10-26,1.99,2.03,1.93,1.94,91970,39.8,40.6,38.6,38.8,4598.5,0.0,1.0
2016-10-27,2.04,2.13,1.97,1.97,168805,40.8,42.6,39.4,39.4,8440.25,0.0,1.0
2016-10-28,2.13,2.27,1.9043,1.99,315852,42.6,45.4,38.086,39.8,15792.6,0.0,1.0
2016-10-31,1.9,2.2274,1.85,2.05,239180,38.0,44.548,37.0,41.0,11959,0.0,1.0
2016-11-01,1.87,1.98,1.655,1.8967,63147,37.4,39.6,33.1,37.934,3157.35,0.0,1.0
2016-11-02,1.81,1.94,1.75,1.89,24180,36.2,38.8,35.0,37.8,1209,0.0,1.0
2016-11-03,1.74,1.9,1.71,1.82,8382,34.8,38.0,34.2,36.4,419.1,0.0,1.0
2016-11-04,1.81,1.9,1.64,1.71,29862,36.2,38.0,32.8,34.2,1493.1,0.0,1.0
2016-11-07,1.76,1.9,1.69,1.8,4162,35.2,38.0,33.8,36.0,208.1,0.0,1.0
2016-11-08,1.73,1.73,1.62,1.72,43563,34.6,34.6,32.4,34.4,2178.15,0.0,1.0
2016-11-09,1.739,1.84,1.61,1.72,32002,34.78,36.8,32.2,34.4,1600.1,0.0,1.0
2016-11-10,1.69,1.73,1.62,1.72,40133,33.8,34.6,32.4,34.4,2006.65,0.0,1.0
2016-11-11,1.58,1.7,1.51,1.67,68153,31.6,34.0,30.2,33.4,3407.65,0.0,1.0
2016-11-14,1.64,1.6773,1.56,1.67,92500,32.8,33.546,31.2,33.4,4625,0.0,1.0
2016-11-15,1.74,1.89,1.57,1.89,136771,34.8,37.8,31.4,37.8,6838.55,0.0,1.0
2016-11-16,1.76,1.83,1.73,1.73,76296,35.2,36.6,34.6,34.6,3814.8,0.0,1.0
2016-11-17,1.71,1.83,1.71,1.74,31312,34.2,36.6,34.2,34.8,1565.6,0.0,1.0
2016-11-18,1.72,1.74,1.65,1.7,46991,34.4,34.8,33.0,34.0,2349.55,0.0,1.0
2016-11-21,1.65,1.81,1.63,1.7,56489,33.0,36.2,32.6,34.0,2824.45,0.0,1.0
2016-11-22,1.56,1.79,1.55,1.65,71783,31.2,35.8,31.0,33.0,3589.15,0.0,1.0
2016-11-23,1.58,1.6,1.5601,1.58,64238,31.6,32.0,31.202,31.6,3211.9,0.0,1.0
2016-11-25,1.56,1.6392,1.56,1.59,28521,31.2,32.784,31.2,31.8,1426.05,0.0,1.0
2016-11-28,1.56,1.6,1.56,1.56,7110,31.2,32.0,31.2,31.2,355.5,0.0,1.0
2016-11-29,1.53,1.58,1.5,1.5611,44462,30.6,31.6,30.0,31.222,2223.1,0.0,1.0
2016-11-30,1.49,1.6,1.43,1.52,74273,29.8,32.0,28.6,30.4,3713.65,0.0,1.0
2016-12-01,1.35,1.5163,1.2,1.5,152598,27.0,30.326,24.0,30.0,7629.9,0.0,1.0
2016-12-02,1.27,1.47,1.27,1.47,41092,25.4,29.4,25.4,29.4,2054.6,0.0,1.0
2016-12-05,1.3,1.39,1.2536,1.39,34554,26.0,27.8,25.072,27.8,1727.7,0.0,1.0
2016-12-06,1.46,1.5045,1.28,1.28,49572,29.2,30.09,25.6,25.6,2478.6,0.0,1.0
2016-12-07,1.35,1.53,1.35,1.46,12093,27.0,30.6,27.0,29.2,604.65,0.0,1.0
2016-12-08,1.5,1.52,1.34,1.34,16893,30.0,30.4,26.8,26.8,844.65,0.0,1.0
2016-12-09,1.46,1.54,1.46,1.51,8994,29.2,30.8,29.2,30.2,449.7,0.0,1.0
2016-12-12,1.39,1.49,1.39,1.49,39374,27.8,29.8,27.8,29.8,1968.7,0.0,1.0
2016-12-13,1.3701,1.48,1.354,1.3921,23057,27.402,29.6,27.08,27.842,1152.85,0.0,1.0
2016-12-14,1.43,1.48,1.39,1.4,19142,28.6,29.6,27.8,28.0,957.1,0.0,1.0
2016-12-15,1.35,1.46,1.35,1.46,33209,27.0,29.2,27.0,29.2,1660.45,0.0,1.0
2016-12-16,1.39,1.4,1.27,1.35,50795,27.8,28.0,25.4,27.0,2539.75,0.0,1.0
2016-12-19,1.39,1.42,1.33,1.42,33923,27.8,28.4,26.6,28.4,1696.15,0.0,1.0
2016-12-20,1.44,1.44,1.31,1.38,46852,28.8,28.8,26.2,27.6,2342.6,0.0,1.0
2016-12-21,1.4,1.44,1.39,1.4,28121,28.0,28.8,27.8,28.0,1406.05,0.0,1.0
2016-12-22,1.4,1.44,1.3458,1.4,35892,28.0,28.8,26.916,28.0,1794.6,0.0,1.0
2016-12-23,1.42,1.48,1.38,1.4,221502,28.4,29.6,27.6,28.0,11075.1,0.0,1.0
2016-12-27,1.4,1.44,1.33,1.4,31605,28.0,28.8,26.6,28.0,1580.25,0.0,1.0
2016-12-28,1.4,1.44,1.37,1.4,30783,28.0,28.8,27.4,28.0,1539.15,0.0,1.0
2016-12-29,1.38,1.43,1.36,1.39,68678,27.6,28.6,27.2,27.8,3433.9,0.0,1.0
2016-12-30,1.44,1.45,1.38,1.39,59745,28.8,29.0,27.6,27.8,2987.25,0.0,1.0
2017-01-03,1.39,1.42,1.39,1.41,17228,27.8,28.4,27.8,28.2,861.4,0.0,1.0
2017-01-04,1.38,1.44,1.38,1.42,27394,27.6,28.8,27.6,28.4,1369.7,0.0,1.0
2017-01-05,1.3,1.43,1.3,1.38,17794,26.0,28.6,26.0,27.6,889.7,0.0,1.0
2017-01-06,1.26,1.33,1.23,1.3,42001,25.2,26.6,24.6,26.0,2100.05,0.0,1.0
2017-01-09,1.29,1.32,1.2,1.26,89237,25.8,26.4,24.0,25.2,4461.85,0.0,1.0
2017-01-10,1.35,1.37,1.29,1.29,74238,27.0,27.4,25.8,25.8,3711.9,0.0,1.0
2017-01-11,1.568,1.93,1.3406,1.39,602719,31.36,38.6,26.812,27.8,30135.95,0.0,1.0
2017-01-12,1.39,1.539,1.31,1.44,254114,27.8,30.78,26.2,28.8,12705.7,0.0,1.0
2017-01-13,1.27,1.3101,1.2,1.3101,65795,25.4,26.202,24.0,26.202,3289.75,0.0,1.0
2017-01-17,1.53,1.95,1.25,1.29,1794278,30.6,39.0,25.0,25.8,89713.9,0.0,1.0
2017-01-18,1.3,1.46,1.27,1.45,493113,26.0,29.2,25.4,29.0,24655.65,0.0,1.0
2017-01-19,1.27,1.321,1.23,1.32,133849,25.4,26.42,24.6,26.4,6692.45,0.0,1.0
2017-01-20,1.31,1.5,1.27,1.27,126009,26.2,30.0,25.4,25.4,6300.45,0.0,1.0
2017-01-23,1.3,1.32,1.25,1.3,78564,26.0,26.4,25.0,26.0,3928.2,0.0,1.0
2017-01-24,1.33,1.33,1.2566,1.3,11632,26.6,26.6,25.132,26.0,581.6,0.0,1.0
2017-01-25,1.3,1.33,1.2529,1.32,15971,26.0,26.6,25.058,26.4,798.55,0.0,1.0
2017-01-26,1.2983,1.33,1.25,1.29,35069,25.966,26.6,25.0,25.8,1753.45,0.0,1.0
2017-01-27,1.3099,1.32,1.2601,1.3,8570,26.198,26.4,25.202,26.0,428.5,0.0,1.0
2017-01-30,1.31,1.33,1.2675,1.3114,14058,26.2,26.6,25.35,26.228,702.9,0.0,1.0
2017-01-31,1.28,1.31,1.25,1.29,24023,25.6,26.2,25.0,25.8,1201.15,0.0,1.0
2017-02-01,1.32,1.33,1.29,1.33,29949,26.4,26.6,25.8,26.6,1497.45,0.0,1.0
2017-02-02,1.31,1.32,1.29,1.31,11774,26.2,26.4,25.8,26.2,588.7,0.0,1.0
2017-02-03,1.32,1.45,1.3,1.3,139339,26.4,29.0,26.0,26.0,6966.95,0.0,1.0
2017-02-06,1.3,1.373,1.3,1.31,20021,26.0,27.46,26.0,26.2,1001.05,0.0,1.0
2017-02-07,1.2796,1.36,1.245,1.3001,85791,25.592,27.2,24.9,26.002,4289.55,0.0,1.0
2017-02-08,1.29,1.34,1.27,1.31,70148,25.8,26.8,25.4,26.2,3507.4,0.0,1.0
2017-02-09,1.29,1.33,1.29,1.33,37559,25.8,26.6,25.8,26.6,1877.95,0.0,1.0
2017-02-10,1.28,1.3497,1.2388,1.32,81216,25.6,26.994,24.776,26.4,4060.8,0.0,1.0
2017-02-13,1.25,1.3245,1.24,1.3,124579,25.0,26.49,24.8,26.0,6228.95,0.0,1.0
2017-02-14,1.34,1.34,1.23,1.31,285504,26.8,26.8,24.6,26.2,14275.2,0.0,1.0
2017-02-15,1.69,2.17,1.51,1.6,84761,33.8,43.4,30.2,32.0,4238.05,0.0,1.0
2017-02-16,1.5,1.6,1.44,1.45,678839,30.0,32.0,28.8,29.0,33941.95,0.0,1.0
2017-02-17,1.595,1.6,1.4,1.49,218005,31.9,32.0,28.0,29.8,10900.25,0.0,1.0
2017-02-21,1.55,1.65,1.502,1.61,116992,31.0,33.0,30.04,32.2,5849.6,0.0,1.0
2017-02-22,1.42,1.56,1.41,1.56,251761,28.4,31.2,28.2,31.2,12588.05,0.0,1.0
2017-02-23,1.45,1.51,1.41,1.41,163374,29.0,30.2,28.2,28.2,8168.7,0.0,1.0
2017-02-24,1.49,1.55,1.4,1.44,155217,29.8,31.0,28.0,28.8,7760.85,0.0,1.0
2017-02-27,1.58,1.58,1.42,1.48,141125,31.6,31.6,28.4,29.6,7056.25,0.0,1.0
2017-02-28,1.51,1.57,1.44,1.57,135847,30.2,31.4,28.8,31.4,6792.35,0.0,1.0
2017-03-01,1.56,1.71,1.46,1.51,560299,31.2,34.2,29.2,30.2,28014.95,0.0,1.0
2017-03-02,1.53,1.6,1.5,1.56,182270,30.6,32.0,30.0,31.2,9113.5,0.0,1.0
2017-03-03,1.47,1.57,1.42,1.52,136907,29.4,31.4,28.4,30.4,6845.35,0.0,1.0
2017-03-06,1.47,1.4899,1.4301,1.46,105720,29.4,29.798,28.602,29.2,5286,0.0,1.0
2017-03-07,1.42,1.54,1.41,1.49,176212,28.4,30.8,28.2,29.8,8810.6,0.0,1.0
2017-03-08,1.45,1.5,1.4001,1.42,12433,29.0,30.0,28.002,28.4,621.65,0.0,1.0
2017-03-09,1.42,1.48,1.41,1.44,35189,28.4,29.6,28.2,28.8,1759.45,0.0,1.0
2017-03-10,1.39,1.44,1.37,1.4372,68843,27.8,28.8,27.4,28.744,3442.15,0.0,1.0
2017-03-13,1.41,1.43,1.38,1.42,50269,28.2,28.6,27.6,28.4,2513.45,0.0,1.0
2017-03-14,1.41,1.45,1.38,1.38,12912,28.2,29.0,27.6,27.6,645.6,0.0,1.0
2017-03-15,1.36,1.43,1.36,1.43,65697,27.2,28.6,27.2,28.6,3284.85,0.0,1.0
2017-03-16,1.39,1.45,1.35,1.37,60674,27.8,29.0,27.0,27.4,3033.7,0.0,1.0
2017-03-17,1.36,1.43,1.36,1.42,44924,27.2,28.6,27.2,28.4,2246.2,0.0,1.0
2017-03-20,1.33,1.42,1.31,1.3869,115744,26.6,28.4,26.2,27.738,5787.2,0.0,1.0
2017-03-21,1.34,1.35,1.3,1.35,17518,26.8,27.0,26.0,27.0,875.9,0.0,1.0
2017-03-22,1.3413,1.35,1.29,1.3115,37507,26.826,27.0,25.8,26.23,1875.35,0.0,1.0
2017-03-23,1.41,1.42,1.281,1.36,78599,28.2,28.4,25.62,27.2,3929.95,0.0,1.0
2017-03-24,1.35,1.44,1.35,1.4,71207,27.0,28.8,27.0,28.0,3560.35,0.0,1.0
2017-03-27,1.36,1.41,1.31,1.4,106769,27.2,28.2,26.2,28.0,5338.45,0.0,1.0
2017-03-28,1.32,1.39,1.32,1.39,31033,26.4,27.8,26.4,27.8,1551.65,0.0,1.0
2017-03-29,1.37,1.39,1.28,1.3201,57968,27.4,27.8,25.6,26.402,2898.4,0.0,1.0
2017-03-30,1.36,1.4252,1.36,1.38,29246,27.2,28.504,27.2,27.6,1462.3,0.0,1.0
2017-03-31,1.55,1.74,1.4224,1.43,1467346,31.0,34.8,28.448,28.6,73367.3,0.0,1.0
2017-04-03,1.49,1.65,1.49,1.58,205159,29.8,33.0,29.8,31.6,10257.95,0.0,1.0
2017-04-04,1.44,1.57,1.43,1.48,85150,28.8,31.4,28.6,29.6,4257.5,0.0,1.0
2017-04-05,1.44,1.5,1.44,1.45,61390,28.8,30.0,28.8,29.0,3069.5,0.0,1.0
2017-04-06,1.4031,1.65,1.36,1.4574,531099,28.062,33.0,27.2,29.148,26554.95,0.0,1.0
2017-04-07,1.4,1.502,1.31,1.38,151462,28.0,30.04,26.2,27.6,7573.1,0.0,1.0
2017-04-10,1.41,1.49,1.36,1.39,70127,28.2,29.8,27.2,27.8,3506.35,0.0,1.0
2017-04-11,1.38,1.47,1.35,1.43,190033,27.6,29.4,27.0,28.6,9501.65,0.0,1.0
2017-04-12,1.47,1.69,1.36,1.42,974450,29.4,33.8,27.2,28.4,48722.5,0.0,1.0
2017-04-13,1.41,1.51,1.4,1.51,196449,28.2,30.2,28.0,30.2,9822.45,0.0,1.0
2017-04-17,1.39,1.5,1.35,1.45,126335,27.8,30.0,27.0,29.0,6316.75,0.0,1.0
2017-04-18,1.41,1.44,1.36,1.36,78116,28.2,28.8,27.2,27.2,3905.8,0.0,1.0
2017-04-19,1.51,1.57,1.39,1.3935,89817,30.2,31.4,27.8,27.87,4490.85,0.0,1.0
2017-04-20,1.4889,1.5718,1.46,1.5,95980,29.778,31.436,29.2,30.0,4799,0.0,1.0
2017-04-21,1.47,1.54,1.4407,1.54,52621,29.4,30.8,28.814,30.8,2631.05,0.0,1.0
2017-04-24,1.53,1.54,1.4401,1.46,76001,30.6,30.8,28.802,29.2,3800.05,0.0,1.0
2017-04-25,1.5399,1.56,1.49,1.54,64568,30.798,31.2,29.8,30.8,3228.4,0.0,1.0
2017-04-26,1.5801,1.65,1.49,1.49,183971,31.602,33.0,29.8,29.8,9198.55,0.0,1.0
2017-04-27,1.53,1.61,1.51,1.57,72949,30.6,32.2,30.2,31.4,3647.45,0.0,1.0
2017-04-28,1.67,1.69,1.5344,1.5344,196166,33.4,33.8,30.688,30.688,9808.3,0.0,1.0
2017-05-01,1.72,1.83,1.64,1.67,410172,34.4,36.6,32.8,33.4,20508.6,0.0,1.0
2017-05-02,1.9,1.92,1.72,1.72,204976,38.0,38.4,34.4,34.4,10248.8,0.0,1.0
2017-05-03,1.81,1.8601,1.62,1.86,128794,36.2,37.202,32.4,37.2,6439.7,0.0,1.0
2017-05-04,1.81,1.85,1.7704,1.81,13053,36.2,37.0,35.408,36.2,652.65,0.0,1.0
2017-05-05,1.71,1.86,1.65,1.82,92628,34.2,37.2,33.0,36.4,4631.4,0.0,1.0
2017-05-08,1.7,1.81,1.65,1.71,50196,34.0,36.2,33.0,34.2,2509.8,0.0,1.0
2017-05-09,1.67,1.77,1.61,1.67,87533,33.4,35.4,32.2,33.4,4376.65,0.0,1.0
2017-05-10,1.61,1.77,1.6,1.6301,97889,32.2,35.4,32.0,32.602,4894.45,0.0,1.0
2017-05-11,1.55,1.7,1.52,1.62,172087,31.0,34.0,30.4,32.4,8604.35,0.0,1.0
2017-05-12,1.53,1.61,1.5,1.61,47723,30.6,32.2,30.0,32.2,2386.15,0.0,1.0
2017-05-15,1.61,1.64,1.545,1.545,26431,32.2,32.8,30.9,30.9,1321.55,0.0,1.0
2017-05-16,1.61,1.61,1.53,1.59,32295,32.2,32.2,30.6,31.8,1614.75,0.0,1.0
2017-05-17,1.61,1.68,1.5914,1.64,52579,32.2,33.6,31.828,32.8,2628.95,0.0,1.0
2017-05-18,1.64,1.704,1.61,1.6399,39142,32.8,34.08,32.2,32.798,1957.1,0.0,1.0
2017-05-19,1.68,1.7,1.6369,1.6676,17064,33.6,34.0,32.738,33.352,853.2,0.0,1.0
2017-05-22,1.7107,1.75,1.68,1.69,21570,34.214,35.0,33.6,33.8,1078.5,0.0,1.0
2017-05-23,1.71,1.79,1.691,1.71,19849,34.2,35.8,33.82,34.2,992.45,0.0,1.0
2017-05-24,1.69,1.75,1.68,1.72,32185,33.8,35.0,33.6,34.4,1609.25,0.0,1.0
2017-05-25,1.7,1.71,1.68,1.69,30444,34.0,34.2,33.6,33.8,1522.2,0.0,1.0
2017-05-26,1.76,1.76,1.7,1.7199,16447,35.2,35.2,34.0,34.398,822.35,0.0,1.0
2017-05-30,1.69,1.8,1.675,1.79,24200,33.8,36.0,33.5,35.8,1210,0.0,1.0
2017-05-31,1.7199,1.7499,1.651,1.72,33310,34.398,34.998,33.02,34.4,1665.5,0.0,1.0
2017-06-01,1.69,1.7706,1.68,1.7299,31140,33.8,35.412,33.6,34.598,1557,0.0,1.0
2017-06-02,1.6806,1.79,1.65,1.7,29434,33.612,35.8,33.0,34.0,1471.7,0.0,1.0
2017-06-05,1.68,1.76,1.66,1.76,13849,33.6,35.2,33.2,35.2,692.45,0.0,1.0
2017-06-06,1.7,1.75,1.65,1.74,15191,34.0,35.0,33.0,34.8,759.55,0.0,1.0
2017-06-07,1.7,1.74,1.65,1.73,50252,34.0,34.8,33.0,34.6,2512.6,0.0,1.0
2017-06-08,1.7,1.73,1.67,1.73,12657,34.0,34.6,33.4,34.6,632.85,0.0,1.0
2017-06-09,1.66,1.7,1.61,1.7,87759,33.2,34.0,32.2,34.0,4387.95,0.0,1.0
2017-06-12,1.76,1.77,1.6385,1.6799,47177,35.2,35.4,32.77,33.598,2358.85,0.0,1.0
2017-06-13,1.82,1.87,1.76,1.77,23778,36.4,37.4,35.2,35.4,1188.9,0.0,1.0
2017-06-14,1.81,1.92,1.8,1.8,126585,36.2,38.4,36.0,36.0,6329.25,0.0,1.0
2017-06-15,1.81,1.87,1.81,1.84,17601,36.2,37.4,36.2,36.8,880.05,0.0,1.0
2017-06-16,1.83,1.92,1.81,1.84,66189,36.6,38.4,36.2,36.8,3309.45,0.0,1.0
2017-06-19,1.8599,1.919,1.81,1.86,19341,37.198,38.38,36.2,37.2,967.05,0.0,1.0
2017-06-20,1.77,1.9,1.77,1.83,33711,35.4,38.0,35.4,36.6,1685.55,0.0,1.0
2017-06-21,2.03,2.05,1.77,1.77,144216,40.6,41.0,35.4,35.4,7210.8,0.0,1.0
2017-06-22,1.95,2.03,1.911,2.03,27299,39.0,40.6,38.22,40.6,1364.95,0.0,1.0
2017-06-23,2.0759,2.0759,1.95,1.97,51733,41.518,41.518,39.0,39.4,2586.65,0.0,1.0
2017-06-26,2.08,2.15,2.0048,2.06,53517,41.6,43.0,40.096,41.2,2675.85,0.0,1.0
2017-06-27,2.1627,2.17,2.111,2.13,14171,43.254,43.4,42.22,42.6,708.55,0.0,1.0
2017-06-28,2.26,2.39,2.15,2.2,99220,45.2,47.8,43.0,44.0,4961,0.0,1.0
2017-06-29,2.08,2.36,2.02,2.34,191707,41.6,47.2,40.4,46.8,9585.35,0.0,1.0
2017-06-30,1.74,1.97,1.53,1.97,394379,34.8,39.4,30.6,39.4,19718.95,0.0,1.0
2017-07-03,1.75,1.825,1.74,1.74,65545,35.0,36.5,34.8,34.8,3277.25,0.0,1.0
2017-07-05,1.73,1.76,1.6801,1.74,48301,34.6,35.2,33.602,34.8,2415.05,0.0,1.0
2017-07-06,1.71,1.76,1.68,1.7,76900,34.2,35.2,33.6,34.0,3845,0.0,1.0
2017-07-07,1.68,1.71,1.66,1.675,74953,33.6,34.2,33.2,33.5,3747.65,0.0,1.0
2017-07-10,1.64,1.68,1.63,1.68,91397,32.8,33.6,32.6,33.6,4569.85,0.0,1.0
2017-07-11,1.56,1.6487,1.56,1.6487,45718,31.2,32.974,31.2,32.974,2285.9,0.0,1.0
2017-07-12,1.63,1.68,1.54,1.55,60306,32.6,33.6,30.8,31.0,3015.3,0.0,1.0
2017-07-13,1.62,1.63,1.5368,1.56,43726,32.4,32.6,30.736,31.2,2186.3,0.0,1.0
2017-07-14,1.59,1.78,1.56,1.62,66512,31.8,35.6,31.2,32.4,3325.6,0.0,1.0
2017-07-17,1.63,1.66,1.5601,1.61,99614,32.6,33.2,31.202,32.2,4980.7,0.0,1.0
2017-07-18,1.54,1.7495,1.54,1.6544,103664,30.8,34.99,30.8,33.088,5183.2,0.0,1.0
2017-07-19,1.5723,1.59,1.51,1.55,115069,31.446,31.8,30.2,31.0,5753.45,0.0,1.0
2017-07-20,1.54,1.58,1.52,1.57,56909,30.8,31.6,30.4,31.4,2845.45,0.0,1.0
2017-07-21,1.54,1.58,1.4885,1.53,128277,30.8,31.6,29.77,30.6,6413.85,0.0,1.0
2017-07-24,1.49,1.53,1.46,1.48,39565,29.8,30.6,29.2,29.6,1978.25,0.0,1.0
2017-07-25,1.53,1.61,1.5,1.5,114736,30.6,32.2,30.0,30.0,5736.8,0.0,1.0
2017-07-26,1.51,1.5549,1.5,1.53,41547,30.2,31.098,30.0,30.6,2077.35,0.0,1.0
2017-07-27,1.5,1.55,1.5,1.52,48189,30.0,31.0,30.0,30.4,2409.45,0.0,1.0
2017-07-28,1.5099,1.51,1.5,1.5,27317,30.198,30.2,30.0,30.0,1365.85,0.0,1.0
2017-07-31,1.5325,1.55,1.44,1.51,65359,30.65,31.0,28.8,30.2,3267.95,0.0,1.0
2017-08-01,1.49,1.54,1.475,1.53,42281,29.8,30.8,29.5,30.6,2114.05,0.0,1.0
2017-08-02,1.46,1.51,1.43,1.51,35009,29.2,30.2,28.6,30.2,1750.45,0.0,1.0
2017-08-03,1.49,1.49,1.43,1.47,10750,29.8,29.8,28.6,29.4,537.5,0.0,1.0
2017-08-04,1.47,1.49,1.4008,1.48,37715,29.4,29.8,28.016,29.6,1885.75,0.0,1.0
2017-08-07,1.49,1.5,1.47,1.47,18097,29.8,30.0,29.4,29.4,904.85,0.0,1.0
2017-08-08,1.4536,1.49,1.45,1.48,15526,29.072,29.8,29.0,29.6,776.3,0.0,1.0
2017-08-09,1.47,1.55,1.45,1.45,61802,29.4,31.0,29.0,29.0,3090.1,0.0,1.0
2017-08-10,1.5,1.53,1.4812,1.49,43650,30.0,30.6,29.624,29.8,2182.5,0.0,1.0
2017-08-11,1.5,1.52,1.46,1.48,47700,30.0,30.4,29.2,29.6,2385,0.0,1.0
2017-08-14,1.52,1.54,1.4621,1.49,63231,30.4,30.8,29.242,29.8,3161.55,0.0,1.0
2017-08-15,1.4101,1.51,1.41,1.51,51966,28.202,30.2,28.2,30.2,2598.3,0.0,1.0
2017-08-16,1.4599,1.4711,1.36,1.44,31932,29.198,29.422,27.2,28.8,1596.6,0.0,1.0
2017-08-17,1.47,1.51,1.41,1.44,15099,29.4,30.2,28.2,28.8,754.95,0.0,1.0
2017-08-18,1.45,1.51,1.4042,1.46,27144,29.0,30.2,28.084,29.2,1357.2,0.0,1.0
2017-08-21,1.45,1.53,1.43,1.44,18948,29.0,30.6,28.6,28.8,947.4,0.0,1.0
2017-08-22,1.48,1.5,1.46,1.48,4495,29.6,30.0,29.2,29.6,224.75,0.0,1.0
2017-08-23,1.455,1.53,1.45,1.48,54355,29.1,30.6,29.0,29.6,2717.75,0.0,1.0
2017-08-24,1.52,1.52,1.45,1.48,32760,30.4,30.4,29.0,29.6,1638,0.0,1.0
2017-08-25,1.54,1.54,1.41,1.51,79405,30.8,30.8,28.2,30.2,3970.25,0.0,1.0
2017-08-28,1.53,1.56,1.4701,1.53,43810,30.6,31.2,29.402,30.6,2190.5,0.0,1.0
2017-08-29,1.54,1.55,1.49,1.5301,48407,30.8,31.0,29.8,30.602,2420.35,0.0,1.0
2017-08-30,1.54,1.55,1.5,1.54,26694,30.8,31.0,30.0,30.8,1334.7,0.0,1.0
2017-08-31,1.51,1.56,1.4643,1.54,32512,30.2,31.2,29.286,30.8,1625.6,0.0,1.0
2017-09-01,1.51,1.5277,1.5,1.52,14365,30.2,30.554,30.0,30.4,718.25,0.0,1.0
2017-09-05,1.5,1.51,1.47,1.5,12234,30.0,30.2,29.4,30.0,611.7,0.0,1.0
2017-09-06,1.53,1.53,1.48,1.5,23944,30.6,30.6,29.6,30.0,1197.2,0.0,1.0
2017-09-07,1.49,1.52,1.48,1.5,12830,29.8,30.4,29.6,30.0,641.5,0.0,1.0
2017-09-08,1.48,1.5,1.41,1.5,57199,29.6,30.0,28.2,30.0,2859.95,0.0,1.0
2017-09-11,1.5,1.5,1.4,1.46,38949,30.0,30.0,28.0,29.2,1947.45,0.0,1.0
2017-09-12,1.5,1.5,1.485,1.5,15364,30.0,30.0,29.7,30.0,768.2,0.0,1.0
2017-09-13,1.48,1.5,1.46,1.49,13909,29.6,30.0,29.2,29.8,695.45,0.0,1.0
2017-09-14,1.48,1.5,1.48,1.48,7976,29.6,30.0,29.6,29.6,398.8,0.0,1.0
2017-09-15,1.48,1.5,1.47,1.5,10484,29.6,30.0,29.4,30.0,524.2,0.0,1.0
2017-09-18,1.47,1.5,1.47,1.48,46105,29.4,30.0,29.4,29.6,2305.25,0.0,1.0
2017-09-19,1.49,1.5,1.48,1.48,8016,29.8,30.0,29.6,29.6,400.8,0.0,1.0
2017-09-20,1.49,1.5,1.49,1.5,12709,29.8,30.0,29.8,30.0,635.45,0.0,1.0
2017-09-21,1.5,1.5,1.4767,1.48,5656,30.0,30.0,29.534,29.6,282.8,0.0,1.0
2017-09-22,1.5,1.5,1.4851,1.5,14484,30.0,30.0,29.702,30.0,724.2,0.0,1.0
2017-09-25,1.47,1.5,1.47,1.5,3500,29.4,30.0,29.4,30.0,175,0.0,1.0
2017-09-26,1.49,1.5,1.47,1.48,33900,29.8,30.0,29.4,29.6,1695,0.0,1.0
2017-09-27,1.5,1.5,1.45,1.49,3900,30.0,30.0,29.0,29.8,195,0.0,1.0
2017-09-28,1.47,1.5,1.47,1.48,2187,29.4,30.0,29.4,29.6,109.35,0.0,1.0
2017-09-29,1.45,1.49,1.45,1.45,12686,29.0,29.8,29.0,29.0,634.3,0.0,1.0
2017-10-02,1.49,1.5,1.458,1.46,32954,29.8,30.0,29.16,29.2,1647.7,0.0,1.0
2017-10-03,1.48,1.54,1.4799,1.4868,43716,29.6,30.8,29.598,29.736,2185.8,0.0,1.0
2017-10-04,1.46,1.5,1.45,1.47,41450,29.2,30.0,29.0,29.4,2072.5,0.0,1.0
2017-10-05,1.45,1.4808,1.44,1.45,22209,29.0,29.616,28.8,29.0,1110.45,0.0,1.0
2017-10-06,1.45,1.45,1.4329,1.443,12756,29.0,29.0,28.658,28.86,637.8,0.0,1.0
2017-10-09,1.45,1.47,1.43,1.45,9133,29.0,29.4,28.6,29.0,456.65,0.0,1.0
2017-10-10,1.64,1.79,1.4301,1.45,1043112,32.8,35.8,28.602,29.0,52155.6,0.0,1.0
2017-10-11,1.36,1.72,1.35,1.64,496143,27.2,34.4,27.0,32.8,24807.15,0.0,1.0
2017-10-12,1.37,1.42,1.3325,1.42,122491,27.4,28.4,26.65,28.4,6124.55,0.0,1.0
2017-10-13,1.3614,1.47,1.3588,1.37,347024,27.228,29.4,27.176,27.4,17351.2,0.0,1.0
2017-10-16,1.35,1.3752,1.322,1.37,62335,27.0,27.504,26.44,27.4,3116.75,0.0,1.0
2017-10-17,1.3,1.4,1.3,1.33,54056,26.0,28.0,26.0,26.6,2702.8,0.0,1.0
2017-10-18,1.22,1.34,1.11,1.3,265386,24.4,26.8,22.2,26.0,13269.3,0.0,1.0
2017-10-19,1.41,1.42,1.1801,1.21,184393,28.2,28.4,23.602,24.2,9219.65,0.0,1.0
2017-10-20,1.3434,1.41,1.33,1.4,42933,26.868,28.2,26.6,28.0,2146.65,0.0,1.0
2017-10-23,1.33,1.41,1.25,1.36,22812,26.6,28.2,25.0,27.2,1140.6,0.0,1.0
2017-10-24,1.25,1.37,1.2,1.32,164753,25.0,27.4,24.0,26.4,8237.65,0.0,1.0
2017-10-25,1.23,1.33,1.206,1.29,195735,24.6,26.6,24.12,25.8,9786.75,0.0,1.0
2017-10-26,1.29,1.29,1.2,1.28,29374,25.8,25.8,24.0,25.6,1468.7,0.0,1.0
2017-10-27,1.25,1.35,1.2127,1.2178,121128,25.0,27.0,24.254,24.356,6056.4,0.0,1.0
2017-10-30,1.21,1.3,1.18,1.23,34151,24.2,26.0,23.6,24.6,1707.55,0.0,1.0
2017-10-31,1.22,1.28,1.21,1.2392,35182,24.4,25.6,24.2,24.784,1759.1,0.0,1.0
2017-11-01,1.32,1.34,1.18,1.24,226683,26.4,26.8,23.6,24.8,11334.15,0.0,1.0
2017-11-02,1.3835,1.42,1.31,1.31,75131,27.67,28.4,26.2,26.2,3756.55,0.0,1.0
2017-11-03,1.28,1.4,1.28,1.4,41529,25.6,28.0,25.6,28.0,2076.45,0.0,1.0
2017-11-06,1.38,1.39,1.27,1.27,16414,27.6,27.8,25.4,25.4,820.7,0.0,1.0
2017-11-07,1.3832,1.459,1.35,1.35,112594,27.664,29.18,27.0,27.0,5629.7,0.0,1.0
2017-11-08,1.33,1.415,1.31,1.36,15214,26.6,28.3,26.2,27.2,760.7,0.0,1.0
2017-11-09,1.39,1.45,1.31,1.32,65192,27.8,29.0,26.2,26.4,3259.6,0.0,1.0
2017-11-10,1.33,1.39,1.25,1.38,39488,26.6,27.8,25.0,27.6,1974.4,0.0,1.0
2017-11-13,1.34,1.39,1.31,1.33,19320,26.8,27.8,26.2,26.6,966,0.0,1.0
2017-11-14,1.3501,1.4,1.32,1.33,18508,27.002,28.0,26.4,26.6,925.4,0.0,1.0
2017-11-15,1.37,1.39,1.33,1.35,29762,27.4,27.8,26.6,27.0,1488.1,0.0,1.0
2017-11-16,1.38,1.4,1.37,1.37,29958,27.6,28.0,27.4,27.4,1497.9,0.0,1.0
2017-11-17,1.31,1.375,1.29,1.37,508812,26.2,27.5,25.8,27.4,25440.6,0.0,1.0
2017-11-20,1.43,1.44,1.291,1.3,52377,28.6,28.8,25.82,26.0,2618.85,0.0,1.0
2017-11-21,1.47,1.57,1.4,1.43,260857,29.4,31.4,28.0,28.6,13042.85,0.0,1.0
2017-11-22,1.49,1.52,1.4329,1.48,18087,29.8,30.4,28.658,29.6,904.35,0.0,1.0
2017-11-24,1.46,1.55,1.46,1.51,41975,29.2,31.0,29.2,30.2,2098.75,0.0,1.0
2017-11-27,1.39,1.46,1.25,1.46,80224,27.8,29.2,25.0,29.2,4011.2,0.0,1.0
2017-11-28,1.4,1.4,1.385,1.39,74671,28.0,28.0,27.7,27.8,3733.55,0.0,1.0
2017-11-29,1.47,1.54,1.44,1.45,53222,29.4,30.8,28.8,29.0,2661.1,0.0,1.0
2017-11-30,1.52,1.54,1.35,1.47,32854,30.4,30.8,27.0,29.4,1642.7,0.0,1.0
2017-12-01,1.55,1.57,1.49,1.51,42071,31.0,31.4,29.8,30.2,2103.55,0.0,1.0
2017-12-04,1.53,1.56,1.51,1.54,14561,30.6,31.2,30.2,30.8,728.05,0.0,1.0
2017-12-05,1.51,1.55,1.49,1.51,37304,30.2,31.0,29.8,30.2,1865.2,0.0,1.0
2017-12-06,1.47,1.51,1.46,1.5,107693,29.4,30.2,29.2,30.0,5384.65,0.0,1.0
2017-12-07,1.5237,1.5315,1.46,1.47,35561,30.474,30.63,29.2,29.4,1778.05,0.0,1.0
2017-12-08,1.49,1.54,1.48,1.51,115843,29.8,30.8,29.6,30.2,5792.15,0.0,1.0
2017-12-11,1.53,1.54,1.5,1.54,34385,30.6,30.8,30.0,30.8,1719.25,0.0,1.0
2017-12-12,1.53,1.55,1.52,1.53,24102,30.6,31.0,30.4,30.6,1205.1,0.0,1.0
2017-12-13,1.51,1.54,1.51,1.53,12805,30.2,30.8,30.2,30.6,640.25,0.0,1.0
2017-12-14,1.49,1.54,1.49,1.52,12192,29.8,30.8,29.8,30.4,609.6,0.0,1.0
2017-12-15,1.49,1.57,1.49,1.49,19442,29.8,31.4,29.8,29.8,972.1,0.0,1.0
2017-12-18,1.51,1.53,1.5,1.5,20608,30.2,30.6,30.0,30.0,1030.4,0.0,1.0
2017-12-19,1.45,1.52,1.45,1.51,54683,29.0,30.4,29.0,30.2,2734.15,0.0,1.0
2017-12-20,1.5,1.55,1.46,1.47,157516,30.0,31.0,29.2,29.4,7875.8,0.0,1.0
2017-12-21,1.4829,1.54,1.48,1.48,107028,29.658,30.8,29.6,29.6,5351.4,0.0,1.0
2017-12-22,1.49,1.51,1.45,1.51,55363,29.8,30.2,29.0,30.2,2768.15,0.0,1.0
2017-12-26,1.46,1.49,1.45,1.47,30364,29.2,29.8,29.0,29.4,1518.2,0.0,1.0
2017-12-27,1.48,1.49,1.45,1.49,42137,29.6,29.8,29.0,29.8,2106.85,0.0,1.0
2017-12-28,1.46,1.5,1.46,1.49,3736,29.2,30.0,29.2,29.8,186.8,0.0,1.0
2017-12-29,1.5,1.5,1.44,1.44,36652,30.0,30.0,28.8,28.8,1832.6,0.0,1.0
2018-01-02,1.53,1.54,1.47,1.5,43303,30.6,30.8,29.4,30.0,2165.15,0.0,1.0
2018-01-03,1.52,1.58,1.51,1.51,94765,30.4,31.6,30.2,30.2,4738.25,0.0,1.0
2018-01-04,1.5,1.58,1.49,1.58,49042,30.0,31.6,29.8,31.6,2452.1,0.0,1.0
2018-01-05,1.48,1.65,1.45,1.51,580849,29.6,33.0,29.0,30.2,29042.45,0.0,1.0
2018-01-08,1.46,1.5,1.45,1.49,27131,29.2,30.0,29.0,29.8,1356.55,0.0,1.0
2018-01-09,1.42,1.55,1.4,1.47,150852,28.4,31.0,28.0,29.4,7542.6,0.0,1.0
2018-01-10,1.36,1.48,1.34,1.42,173657,27.2,29.6,26.8,28.4,8682.85,0.0,1.0
2018-01-11,1.38,1.42,1.35,1.39,27114,27.6,28.4,27.0,27.8,1355.7,0.0,1.0
2018-01-12,1.37,1.41,1.35,1.38,44400,27.4,28.2,27.0,27.6,2220,0.0,1.0
2018-01-16,1.39,1.39,1.35,1.37,18081,27.8,27.8,27.0,27.4,904.05,0.0,1.0
2018-01-17,1.37,1.47,1.35,1.38,445790,27.4,29.4,27.0,27.6,22289.5,0.0,1.0
2018-01-18,1.36,1.4,1.35,1.37,47348,27.2,28.0,27.0,27.4,2367.4,0.0,1.0
2018-01-19,1.4,1.55,1.37,1.38,533524,28.0,31.0,27.4,27.6,26676.2,0.0,1.0
2018-01-22,1.43,1.43,1.36,1.39,47163,28.6,28.6,27.2,27.8,2358.15,0.0,1.0
2018-01-23,1.4,1.43,1.38,1.43,31052,28.0,28.6,27.6,28.6,1552.6,0.0,1.0
2018-01-24,1.4,1.41,1.39,1.4,14120,28.0,28.2,27.8,28.0,706,0.0,1.0
2018-01-25,1.38,1.41,1.37,1.4,24120,27.6,28.2,27.4,28.0,1206,0.0,1.0
2018-01-26,1.4,1.41,1.38,1.39,23712,28.0,28.2,27.6,27.8,1185.6,0.0,1.0
2018-01-29,1.39,1.41,1.37,1.39,16571,27.8,28.2,27.4,27.8,828.55,0.0,1.0
2018-01-30,1.38,1.39,1.37,1.38,17354,27.6,27.8,27.4,27.6,867.7,0.0,1.0
2018-01-31,1.36,1.39,1.36,1.38,33964,27.2,27.8,27.2,27.6,1698.2,0.0,1.0
2018-02-01,1.37,1.38,1.36,1.36,5422,27.4,27.6,27.2,27.2,271.1,0.0,1.0
2018-02-02,1.34,1.4,1.34,1.36,51749,26.8,28.0,26.8,27.2,2587.45,0.0,1.0
2018-02-05,1.27,1.36,1.24,1.33,91932,25.4,27.2,24.8,26.6,4596.6,0.0,1.0
2018-02-06,1.24,1.27,1.23,1.23,13283,24.8,25.4,24.6,24.6,664.15,0.0,1.0
2018-02-07,1.28,1.28,1.23,1.25,2533,25.6,25.6,24.6,25.0,126.65,0.0,1.0
2018-02-08,1.28,1.35,1.25,1.28,4380,25.6,27.0,25.0,25.6,219,0.0,1.0
2018-02-09,1.23,1.34,1.23,1.34,11662,24.6,26.8,24.6,26.8,583.1,0.0,1.0
2018-02-12,1.23,1.26,1.23,1.26,12705,24.6,25.2,24.6,25.2,635.25,0.0,1.0
2018-02-13,1.26,1.29,1.23,1.24,5489,25.2,25.8,24.6,24.8,274.45,0.0,1.0
2018-02-14,1.3,1.34,1.25,1.27,15209,26.0,26.8,25.0,25.4,760.45,0.0,1.0
2018-02-15,1.26,1.32,1.23,1.32,69688,25.2,26.4,24.6,26.4,3484.4,0.0,1.0
2018-02-16,1.25,1.27,1.23,1.27,48491,25.0,25.4,24.6,25.4,2424.55,0.0,1.0
2018-02-20,1.23,1.25,1.22,1.24,18505,24.6,25.0,24.4,24.8,925.25,0.0,1.0
2018-02-21,1.25,1.27,1.23,1.27,6713,25.0,25.4,24.6,25.4,335.65,0.0,1.0
2018-02-22,1.2201,1.27,1.22,1.26,47285,24.402,25.4,24.4,25.2,2364.25,0.0,1.0
2018-02-23,1.21,1.25,1.21,1.25,16233,24.2,25.0,24.2,25.0,811.65,0.0,1.0
2018-02-26,1.3,1.34,1.21,1.21,61809,26.0,26.8,24.2,24.2,3090.45,0.0,1.0
2018-02-27,1.29,1.31,1.24,1.3,14979,25.8,26.2,24.8,26.0,748.95,0.0,1.0
2018-02-28,1.25,1.3,1.24,1.29,39364,25.0,26.0,24.8,25.8,1968.2,0.0,1.0
2018-03-01,1.31,1.31,1.21,1.3,18724,26.2,26.2,24.2,26.0,936.2,0.0,1.0
2018-03-02,1.28,1.33,1.28,1.29,15496,25.6,26.6,25.6,25.8,774.8,0.0,1.0
2018-03-05,1.31,1.33,1.26,1.29,11105,26.2,26.6,25.2,25.8,555.25,0.0,1.0
2018-03-06,1.31,1.34,1.29,1.32,6960,26.2,26.8,25.8,26.4,348,0.0,1.0
2018-03-07,1.29,1.35,1.28,1.28,7348,25.8,27.0,25.6,25.6,367.4,0.0,1.0
2018-03-08,1.3,1.35,1.3,1.3,4867,26.0,27.0,26.0,26.0,243.35,0.0,1.0
2018-03-09,1.32,1.35,1.26,1.26,16847,26.4,27.0,25.2,25.2,842.35,0.0,1.0
2018-03-12,1.33,1.35,1.32,1.32,12305,26.6,27.0,26.4,26.4,615.25,0.0,1.0
2018-03-13,1.33,1.35,1.33,1.33,29075,26.6,27.0,26.6,26.6,1453.75,0.0,1.0
2018-03-14,1.35,1.35,1.32,1.33,14899,27.0,27.0,26.4,26.6,744.95,0.0,1.0
2018-03-15,1.35,1.35,1.31,1.35,14019,27.0,27.0,26.2,27.0,700.95,0.0,1.0
2018-03-16,1.32,1.34,1.28,1.34,11203,26.4,26.8,25.6,26.8,560.15,0.0,1.0
2018-03-19,1.28,1.32,1.28,1.3,19491,25.6,26.4,25.6,26.0,974.55,0.0,1.0
2018-03-20,1.29,1.33,1.26,1.26,3418,25.8,26.6,25.2,25.2,170.9,0.0,1.0
2018-03-21,1.34,1.34,1.27,1.27,7086,26.8,26.8,25.4,25.4,354.3,0.0,1.0
2018-03-22,1.35,1.38,1.31,1.32,24009,27.0,27.6,26.2,26.4,1200.45,0.0,1.0
2018-03-23,1.36,1.38,1.3,1.32,5879,27.2,27.6,26.0,26.4,293.95,0.0,1.0
2018-03-26,1.39,1.42,1.36,1.36,13131,27.8,28.4,27.2,27.2,656.55,0.0,1.0
2018-03-27,1.4,1.44,1.34,1.39,87093,28.0,28.8,26.8,27.8,4354.65,0.0,1.0
2018-03-28,1.31,1.39,1.28,1.38,11396,26.2,27.8,25.6,27.6,569.8,0.0,1.0
2018-03-29,1.37,1.43,1.33,1.33,15469,27.4,28.6,26.6,26.6,773.45,0.0,1.0
2018-04-02,1.38,1.4,1.33,1.4,16599,27.6,28.0,26.6,28.0,829.95,0.0,1.0
2018-04-03,1.35,1.4,1.35,1.38,35455,27.0,28.0,27.0,27.6,1772.75,0.0,1.0
2018-04-04,1.39,1.4,1.38,1.39,8106,27.8,28.0,27.6,27.8,405.3,0.0,1.0
2018-04-05,1.39,1.4,1.34,1.35,6256,27.8,28.0,26.8,27.0,312.8,0.0,1.0
2018-04-06,1.31,1.38,1.31,1.37,2863,26.2,27.6,26.2,27.4,143.15,0.0,1.0
2018-04-09,1.34,1.38,1.33,1.33,14722,26.8,27.6,26.6,26.6,736.1,0.0,1.0
2018-04-10,1.41,1.52,1.37,1.39,349141,28.2,30.4,27.4,27.8,17457.05,0.0,1.0
2018-04-11,1.4,1.43,1.35,1.38,45359,28.0,28.6,27.0,27.6,2267.95,0.0,1.0
2018-04-12,1.39,1.4,1.36,1.38,25048,27.8,28.0,27.2,27.6,1252.4,0.0,1.0
2018-04-13,1.36,1.39,1.35,1.39,11971,27.2,27.8,27.0,27.8,598.55,0.0,1.0
2018-04-16,1.38,1.42,1.36,1.38,13951,27.6,28.4,27.2,27.6,697.55,0.0,1.0
2018-04-17,1.41,1.43,1.37,1.37,28029,28.2,28.6,27.4,27.4,1401.45,0.0,1.0
2018-04-18,1.4,1.43,1.4,1.4,13709,28.0,28.6,28.0,28.0,685.45,0.0,1.0
2018-04-19,1.39,1.42,1.38,1.4,27044,27.8,28.4,27.6,28.0,1352.2,0.0,1.0
2018-04-20,1.52,1.57,1.38,1.38,527210,30.4,31.4,27.6,27.6,26360.5,0.0,1.0
2018-04-23,1.53,1.56,1.47,1.52,97719,30.6,31.2,29.4,30.4,4885.95,0.0,1.0
2018-04-24,1.52,1.5485,1.491,1.52,19780,30.4,30.97,29.82,30.4,989,0.0,1.0
2018-04-25,1.56,1.6,1.43,1.52,141275,31.2,32.0,28.6,30.4,7063.75,0.0,1.0
2018-04-26,1.64,1.66,1.61,1.66,222683,32.8,33.2,32.2,33.2,11134.15,0.0,1.0
2018-04-27,1.61,1.64,1.6,1.63,37995,32.2,32.8,32.0,32.6,1899.75,0.0,1.0
2018-04-30,1.65,1.68,1.61,1.62,66149,33.0,33.6,32.2,32.4,3307.45,0.0,1.0
2018-05-01,1.63,1.66,1.6,1.64,93566,32.6,33.2,32.0,32.8,4678.3,0.0,1.0
2018-05-02,1.62,1.64,1.62,1.62,8333,32.4,32.8,32.4,32.4,416.65,0.0,1.0
2018-05-03,1.63,1.65,1.58,1.65,21171,32.6,33.0,31.6,33.0,1058.55,0.0,1.0
2018-05-04,1.64,1.64,1.62,1.63,18442,32.8,32.8,32.4,32.6,922.1,0.0,1.0
2018-05-07,1.65,1.65,1.63,1.64,25589,33.0,33.0,32.6,32.8,1279.45,0.0,1.0
2018-05-08,1.63,1.65,1.6,1.65,50731,32.6,33.0,32.0,33.0,2536.55,0.0,1.0
2018-05-09,1.63,1.65,1.6,1.62,32483,32.6,33.0,32.0,32.4,1624.15,0.0,1.0
2018-05-10,1.65,1.66,1.61,1.64,94608,33.0,33.2,32.2,32.8,4730.4,0.0,1.0
2018-05-11,1.65,1.66,1.63,1.65,34418,33.0,33.2,32.6,33.0,1720.9,0.0,1.0
2018-05-14,1.66,1.68,1.62,1.65,44212,33.2,33.6,32.4,33.0,2210.6,0.0,1.0
2018-05-15,1.65,1.65,1.63,1.64,9141,33.0,33.0,32.6,32.8,457.05,0.0,1.0
2018-05-16,1.62,1.65,1.6,1.65,17673,32.4,33.0,32.0,33.0,883.65,0.0,1.0
2018-05-17,1.62,1.63,1.57,1.63,8428,32.4,32.6,31.4,32.6,421.4,0.0,1.0
2018-05-18,1.64,1.66,1.6,1.62,75874,32.8,33.2,32.0,32.4,3793.7,0.0,1.0
2018-05-21,1.66,1.7,1.61,1.65,173387,33.2,34.0,32.2,33.0,8669.35,0.0,1.0
2018-05-22,1.65,1.7,1.65,1.66,75190,33.0,34.0,33.0,33.2,3759.5,0.0,1.0
2018-05-23,1.72,1.73,1.62,1.65,110970,34.4,34.6,32.4,33.0,5548.5,0.0,1.0
2018-05-24,1.66,1.72,1.64,1.72,46000,33.2,34.4,32.8,34.4,2300,0.0,1.0
2018-05-25,1.69,1.73,1.63,1.73,15223,33.8,34.6,32.6,34.6,761.15,0.0,1.0
2018-05-29,1.6,1.67,1.58,1.66,18616,32.0,33.4,31.6,33.2,930.8,0.0,1.0
2018-05-30,1.6,1.62,1.55,1.62,48932,32.0,32.4,31.0,32.4,2446.6,0.0,1.0
2018-05-31,1.58,1.6,1.56,1.6,80593,31.6,32.0,31.2,32.0,4029.65,0.0,1.0
2018-06-01,1.56,1.62,1.55,1.6,33258,31.2,32.4,31.0,32.0,1662.9,0.0,1.0
2018-06-04,1.51,1.58,1.51,1.58,21186,30.2,31.6,30.2,31.6,1059.3,0.0,1.0
2018-06-05,1.51,1.52,1.47,1.52,47365,30.2,30.4,29.4,30.4,2368.25,0.0,1.0
2018-06-06,1.5,1.56,1.49,1.55,318425,30.0,31.2,29.8,31.0,15921.25,0.0,1.0
2018-06-07,1.46,1.52,1.45,1.51,150280,29.2,30.4,29.0,30.2,7514,0.0,1.0
2018-06-08,1.48,1.52,1.45,1.47,30544,29.6,30.4,29.0,29.4,1527.2,0.0,1.0
2018-06-11,1.49,1.53,1.48,1.48,29359,29.8,30.6,29.6,29.6,1467.95,0.0,1.0
2018-06-12,1.5126,1.5126,1.4583,1.5,69809,30.252,30.252,29.166,30.0,3490.45,0.0,1.0
2018-06-13,1.48,1.51,1.45,1.48,68550,29.6,30.2,29.0,29.6,3427.5,0.0,1.0
2018-06-14,1.44,1.5,1.43,1.48,130522,28.8,30.0,28.6,29.6,6526.1,0.0,1.0
2018-06-15,1.47,1.5,1.4,1.47,77594,29.4,30.0,28.0,29.4,3879.7,0.0,1.0
2018-06-18,1.46,1.53,1.45,1.47,15614,29.2,30.6,29.0,29.4,780.7,0.0,1.0
2018-06-19,1.53,1.56,1.47,1.47,32854,30.6,31.2,29.4,29.4,1642.7,0.0,1.0
2018-06-20,1.55,1.56,1.52,1.53,19711,31.0,31.2,30.4,30.6,985.55,0.0,1.0
2018-06-21,1.52,1.54,1.52,1.53,39510,30.4,30.8,30.4,30.6,1975.5,0.0,1.0
2018-06-22,1.52,1.57,1.4639,1.56,115680,30.4,31.4,29.278,31.2,5784,0.0,1.0
2018-06-25,1.52,1.57,1.45,1.52,62636,30.4,31.4,29.0,30.4,3131.8,0.0,1.0
2018-06-26,1.59,1.81,1.48,1.75,138318,31.8,36.2,29.6,35.0,6915.9,0.0,1.0
2018-06-27,1.55,1.66,1.55,1.55,34147,31.0,33.2,31.0,31.0,1707.35,0.0,1.0
2018-06-28,1.57,1.62,1.52,1.54,17587,31.4,32.4,30.4,30.8,879.35,0.0,1.0
2018-06-29,1.55,1.63,1.54,1.59,22424,31.0,32.6,30.8,31.8,1121.2,0.0,1.0
2018-07-02,1.58,1.58,1.54,1.54,6726,31.6,31.6,30.8,30.8,336.3,0.0,1.0
2018-07-03,1.56,1.58,1.55,1.58,2622,31.2,31.6,31.0,31.6,131.1,0.0,1.0
2018-07-05,1.62,1.62,1.5,1.52,61687,32.4,32.4,30.0,30.4,3084.35,0.0,1.0
2018-07-06,1.58,1.58,1.56,1.56,13858,31.6,31.6,31.2,31.2,692.9,0.0,1.0
2018-07-09,1.54,1.61,1.54,1.57,2779,30.8,32.2,30.8,31.4,138.95,0.0,1.0
2018-07-10,1.56,1.61,1.54,1.54,8368,31.2,32.2,30.8,30.8,418.4,0.0,1.0
2018-07-11,1.51,1.57,1.49,1.56,13013,30.2,31.4,29.8,31.2,650.65,0.0,1.0
2018-07-12,1.5,1.59,1.47,1.59,9255,30.0,31.8,29.4,31.8,462.75,0.0,1.0
2018-07-13,1.49,1.5,1.48,1.5,4344,29.8,30.0,29.6,30.0,217.2,0.0,1.0
2018-07-16,1.46,1.5,1.45,1.5,8678,29.2,30.0,29.0,30.0,433.9,0.0,1.0
2018-07-17,1.52,1.53,1.45,1.48,21177,30.4,30.6,29.0,29.6,1058.85,0.0,1.0
2018-07-18,1.48,1.52,1.48,1.52,1710,29.6,30.4,29.6,30.4,85.5,0.0,1.0
2018-07-19,1.52,1.53,1.47,1.47,7075,30.4,30.6,29.4,29.4,353.75,0.0,1.0
2018-07-20,1.5,1.53,1.49,1.5,12042,30.0,30.6,29.8,30.0,602.1,0.0,1.0
2018-07-23,1.52,1.52,1.5,1.51,13245,30.4,30.4,30.0,30.2,662.25,0.0,1.0
2018-07-24,1.53,1.56,1.5,1.56,3256,30.6,31.2,30.0,31.2,162.8,0.0,1.0
2018-07-25,1.5,1.55,1.5,1.51,12022,30.0,31.0,30.0,30.2,601.1,0.0,1.0
2018-07-26,1.54,1.57,1.5,1.57,8378,30.8,31.4,30.0,31.4,418.9,0.0,1.0
2018-07-27,1.55,1.55,1.5,1.52,5296,31.0,31.0,30.0,30.4,264.8,0.0,1.0
2018-07-30,1.5,1.54,1.5,1.54,1913,30.0,30.8,30.0,30.8,95.65,0.0,1.0
2018-07-31,1.48,1.53,1.44,1.47,43641,29.6,30.6,28.8,29.4,2182.05,0.0,1.0
2018-08-01,1.42,1.51,1.42,1.47,27888,28.4,30.2,28.4,29.4,1394.4,0.0,1.0
2018-08-02,1.5,1.57,1.41,1.41,5062,30.0,31.4,28.2,28.2,253.1,0.0,1.0
2018-08-03,1.49,1.52,1.49,1.52,3084,29.8,30.4,29.8,30.4,154.2,0.0,1.0
2018-08-06,1.51,1.55,1.49,1.5,4245,30.2,31.0,29.8,30.0,212.25,0.0,1.0
2018-08-07,1.5,1.54,1.49,1.54,1585,30.0,30.8,29.8,30.8,79.25,0.0,1.0
2018-08-08,1.55,1.55,1.5,1.52,16206,31.0,31.0,30.0,30.4,810.3,0.0,1.0
2018-08-09,1.55,1.55,1.55,1.55,1275,31.0,31.0,31.0,31.0,63.75,0.0,1.0
2018-08-10,1.52,1.56,1.5,1.56,2707,30.4,31.2,30.0,31.2,135.35,0.0,1.0
2018-08-13,1.45,1.53,1.45,1.52,21129,29.0,30.6,29.0,30.4,1056.45,0.0,1.0
2018-08-14,1.5325,1.55,1.45,1.46,24397,30.65,31.0,29.0,29.2,1219.85,0.0,1.0
2018-08-15,1.43,1.49,1.32,1.49,34327,28.6,29.8,26.4,29.8,1716.35,0.0,1.0
2018-08-16,1.4,1.45,1.38,1.44,24330,28.0,29.0,27.6,28.8,1216.5,0.0,1.0
2018-08-17,1.39,1.4,1.39,1.39,10513,27.8,28.0,27.8,27.8,525.65,0.0,1.0
2018-08-20,1.38,1.39,1.36,1.39,31835,27.6,27.8,27.2,27.8,1591.75,0.0,1.0
2018-08-21,1.42,1.43,1.33,1.36,24801,28.4,28.6,26.6,27.2,1240.05,0.0,1.0
2018-08-22,1.41,1.43,1.4,1.41,6680,28.2,28.6,28.0,28.2,334,0.0,1.0
2018-08-23,1.42,1.43,1.41,1.43,2773,28.4,28.6,28.2,28.6,138.65,0.0,1.0
2018-08-24,1.35,1.6,1.34,1.6,43592,27.0,32.0,26.8,32.0,2179.6,0.0,1.0
2018-08-27,1.3,1.41,1.3,1.3,22462,26.0,28.2,26.0,26.0,1123.1,0.0,1.0
2018-08-28,1.25,1.34,1.25,1.31,31282,25.0,26.8,25.0,26.2,1564.1,0.0,1.0
2018-08-29,1.25,1.32,1.24,1.25,21030,25.0,26.4,24.8,25.0,1051.5,0.0,1.0
2018-08-30,1.27,1.31,1.22,1.31,9198,25.4,26.2,24.4,26.2,459.9,0.0,1.0
2018-08-31,1.25,1.26,1.21,1.25,15213,25.0,25.2,24.2,25.0,760.65,0.0,1.0
2018-09-04,1.23,1.25,1.21,1.25,27652,24.6,25.0,24.2,25.0,1382.6,0.0,1.0
2018-09-05,1.24,1.25,1.17,1.2,36704,24.8,25.0,23.4,24.0,1835.2,0.0,1.0
2018-09-06,1.2,1.24,1.12,1.22,5190,24.0,24.8,22.4,24.4,259.5,0.0,1.0
2018-09-07,1.2,1.2,1.2,1.2,128,24.0,24.0,24.0,24.0,6.4,0.0,1.0
2018-09-10,1.01,1.22,0.98,1.2,51229,20.2,24.4,19.6,24.0,2561.45,0.0,1.0
2018-09-11,1.3417,1.41,1.1,1.1,147643,26.834,28.2,22.0,22.0,7382.15,0.0,1.0
2018-09-12,1.35,1.38,1.26,1.35,29393,27.0,27.6,25.2,27.0,1469.65,0.0,1.0
2018-09-13,1.32,1.32,1.22,1.22,12644,26.4,26.4,24.4,24.4,632.2,0.0,1.0
2018-09-14,1.3,1.32,1.27,1.27,6500,26.0,26.4,25.4,25.4,325,0.0,1.0
2018-09-17,1.27,1.31,1.27,1.31,3541,25.4,26.2,25.4,26.2,177.05,0.0,1.0
2018-09-18,1.27,1.31,1.27,1.28,1422,25.4,26.2,25.4,25.6,71.1,0.0,1.0
2018-09-19,1.27,1.29,1.26,1.26,3832,25.4,25.8,25.2,25.2,191.6,0.0,1.0
2018-09-20,1.23,1.31,1.06,1.26,60046,24.6,26.2,21.2,25.2,3002.3,0.0,1.0
2018-09-21,1.24,1.28,1.24,1.24,26318,24.8,25.6,24.8,24.8,1315.9,0.0,1.0
2018-09-24,1.27,1.27,1.18,1.24,6100,25.4,25.4,23.6,24.8,305,0.0,1.0
2018-09-25,1.22,1.26,1.19,1.25,14845,24.4,25.2,23.8,25.0,742.25,0.0,1.0
2018-09-26,1.18,1.28,1.18,1.2,11224,23.6,25.6,23.6,24.0,561.2,0.0,1.0
2018-09-27,1.19,1.2,1.15,1.19,23068,23.8,24.0,23.0,23.8,1153.4,0.0,1.0
2018-09-28,1.16,1.18,1.16,1.17,12419,23.2,23.6,23.2,23.4,620.95,0.0,1.0
2018-10-01,1.19,1.2,1.16,1.18,8157,23.8,24.0,23.2,23.6,407.85,0.0,1.0
2018-10-02,1.24,1.25,1.1,1.18,16990,24.8,25.0,22.0,23.6,849.5,0.0,1.0
2018-10-03,1.16,1.24,1.16,1.24,24789,23.2,24.8,23.2,24.8,1239.45,0.0,1.0
2018-10-04,1.12,1.18,1.12,1.18,13537,22.4,23.6,22.4,23.6,676.85,0.0,1.0
2018-10-05,1.09,1.22,1.09,1.17,74106,21.8,24.4,21.8,23.4,3705.3,0.0,1.0
2018-10-08,1.06,1.12,1.05,1.08,92355,21.2,22.4,21.0,21.6,4617.75,0.0,1.0
2018-10-09,1.1,1.15,0.98,1.12,57600,22.0,23.0,19.6,22.4,2880,0.0,1.0
2018-10-10,1.09,1.1,1.05,1.08,17615,21.8,22.0,21.0,21.6,880.75,0.0,1.0
2018-10-11,1.0,1.07,0.98,1.07,24527,20.0,21.4,19.6,21.4,1226.35,0.0,1.0
2018-10-12,0.99,1.05,0.86,1.0,120645,19.8,21.0,17.2,20.0,6032.25,0.0,1.0
2018-10-15,0.95,1.05,0.95,0.97,12913,19.0,21.0,19.0,19.4,645.65,0.0,1.0
2018-10-16,1.0,1.03,0.95,1.03,101499,20.0,20.6,19.0,20.6,5074.95,0.0,1.0
2018-10-17,0.95,1.0,0.88,0.88,66238,19.0,20.0,17.6,17.6,3311.9,0.0,1.0
2018-10-18,0.85,1.0,0.85,0.95,53762,17.0,20.0,17.0,19.0,2688.1,0.0,1.0
2018-10-19,0.86,1.03,0.84,0.86,128197,17.2,20.6,16.8,17.2,6409.85,0.0,1.0
2018-10-22,0.89,0.95,0.86,0.86,41489,17.8,19.0,17.2,17.2,2074.45,0.0,1.0
2018-10-23,1.37,1.4,0.85,0.88,2108948,27.4,28.0,17.0,17.6,105447.4,0.0,1.0
2018-10-24,1.09,1.38,1.01,1.29,973834,21.8,27.6,20.2,25.8,48691.7,0.0,1.0
2018-10-25,1.04,1.15,0.95,1.15,153348,20.8,23.0,19.0,23.0,7667.4,0.0,1.0
2018-10-26,0.98,1.1,0.95,1.1,55559,19.6,22.0,19.0,22.0,2777.95,0.0,1.0
2018-10-29,0.9,1.1,0.9,0.97,77551,18.0,22.0,18.0,19.4,3877.55,0.0,1.0
2018-10-30,0.87,0.96,0.78,0.91,213901,17.4,19.2,15.6,18.2,10695.05,0.0,1.0
2018-10-31,0.88,0.93,0.8,0.87,103407,17.6,18.6,16.0,17.4,5170.35,0.0,1.0
2018-11-01,0.91,0.92,0.87,0.87,74302,18.2,18.4,17.4,17.4,3715.1,0.0,1.0
2018-11-02,0.9,0.96,0.87,0.95,85598,18.0,19.2,17.4,19.0,4279.9,0.0,1.0
2018-11-05,0.88,0.9,0.82,0.9,58104,17.6,18.0,16.4,18.0,2905.2,0.0,1.0
2018-11-06,0.94,0.97,0.88,0.95,97934,18.8,19.4,17.6,19.0,4896.7,0.0,1.0
2018-11-07,0.87,0.94,0.87,0.9,65578,17.4,18.8,17.4,18.0,3278.9,0.0,1.0
2018-11-08,0.89,0.93,0.85,0.9,42695,17.8,18.6,17.0,18.0,2134.75,0.0,1.0
2018-11-09,0.88,0.9,0.85,0.9,9970,17.6,18.0,17.0,18.0,498.5,0.0,1.0
2018-11-12,0.85,0.91,0.82,0.82,12069,17.0,18.2,16.4,16.4,603.45,0.0,1.0
2018-11-13,0.87,0.91,0.82,0.91,38045,17.4,18.2,16.4,18.2,1902.25,0.0,1.0
2018-11-14,0.89,0.91,0.85,0.91,20442,17.8,18.2,17.0,18.2,1022.1,0.0,1.0
2018-11-15,0.76,0.87,0.49,0.72,91697,15.2,17.4,9.8,14.4,4584.85,0.0,1.0
2018-11-16,0.75,0.85,0.75,0.85,80111,15.0,17.0,15.0,17.0,4005.55,0.0,1.0
2018-11-19,0.76,0.87,0.75,0.75,72782,15.2,17.4,15.0,15.0,3639.1,0.0,1.0
2018-11-20,0.76,0.89,0.73,0.89,52427,15.2,17.8,14.6,17.8,2621.35,0.0,1.0
2018-11-21,0.8,0.88,0.8,0.88,152459,16.0,17.6,16.0,17.6,7622.95,0.0,1.0
2018-11-23,0.815,0.95,0.8036,0.95,49645,16.3,19.0,16.072,19.0,2482.25,0.0,1.0
2018-11-26,0.79,0.86,0.75,0.86,40972,15.8,17.2,15.0,17.2,2048.6,0.0,1.0
2018-11-27,0.78,0.82,0.76,0.82,11265,15.6,16.4,15.2,16.4,563.25,0.0,1.0
2018-11-28,0.79,0.83,0.77,0.78,162438,15.8,16.6,15.4,15.6,8121.9,0.0,1.0
2018-11-29,0.8,0.82,0.78,0.8,84244,16.0,16.4,15.6,16.0,4212.2,0.0,1.0
2018-11-30,0.772,0.86,0.772,0.8,116904,15.44,17.2,15.44,16.0,5845.2,0.0,1.0
2018-12-03,0.77,0.84,0.76,0.76,36022,15.4,16.8,15.2,15.2,1801.1,0.0,1.0
2018-12-04,0.91,1.19,0.79,0.79,3811732,18.2,23.8,15.8,15.8,190586.6,0.0,1.0
2018-12-06,0.87,1.03,0.81,1.03,409686,17.4,20.6,16.2,20.6,20484.3,0.0,1.0
2018-12-07,0.77,0.84,0.77,0.84,137526,15.4,16.8,15.4,16.8,6876.3,0.0,1.0
2018-12-10,0.83,0.85,0.75,0.76,262048,16.6,17.0,15.0,15.2,13102.4,0.0,1.0
2018-12-11,0.78,0.87,0.78,0.87,63355,15.6,17.4,15.6,17.4,3167.75,0.0,1.0
2018-12-12,0.78,0.82,0.76,0.8,27394,15.6,16.4,15.2,16.0,1369.7,0.0,1.0
2018-12-13,0.74,0.79,0.71,0.78,63341,14.8,15.8,14.2,15.6,3167.05,0.0,1.0
2018-12-14,0.76,0.79,0.71,0.74,13054,15.2,15.8,14.2,14.8,652.7,0.0,1.0
2018-12-17,0.728,0.76,0.6602,0.76,44436,14.56,15.2,13.204,15.2,2221.8,0.0,1.0
2018-12-18,0.7,0.76,0.65,0.76,118856,14.0,15.2,13.0,15.2,5942.8,0.0,1.0
2018-12-19,0.6535,0.7317,0.653,0.67001,67437,13.07,14.634,13.06,13.4002,3371.85,0.0,1.0
2018-12-20,0.61,0.72,0.61,0.66,59280,12.2,14.4,12.2,13.2,2964,0.0,1.0
2018-12-21,0.6,0.67,0.55,0.61,41166,12.0,13.4,11.0,12.2,2058.3,0.0,1.0
2018-12-24,0.5,0.58,0.5,0.56,80012,10.0,11.6,10.0,11.2,4000.6,0.0,1.0
2018-12-26,0.56,0.58,0.48,0.5157,241236,11.2,11.6,9.6,10.314,12061.8,0.0,1.0
2018-12-27,0.55,0.57,0.53,0.57,39074,11.0,11.4,10.6,11.4,1953.7,0.0,1.0
2018-12-28,0.5617,0.595,0.515,0.58,89782,11.234,11.9,10.3,11.6,4489.1,0.0,1.0
2018-12-31,0.5701,0.61,0.5201,0.54,57117,11.402,12.2,10.402,10.8,2855.85,0.0,1.0
2019-01-02,0.6,0.6,0.56,0.56,21296,12.0,12.0,11.2,11.2,1064.8,0.0,1.0
2019-01-03,0.6,0.6,0.55,0.6,6163,12.0,12.0,11.0,12.0,308.15,0.0,1.0
2019-01-04,0.6,0.64,0.53,0.53,57823,12.0,12.8,10.6,10.6,2891.15,0.0,1.0
2019-01-07,0.59,0.61,0.56,0.61,35687,11.8,12.2,11.2,12.2,1784.35,0.0,1.0
2019-01-08,0.61,0.65,0.56,0.6,105393,12.2,13.0,11.2,12.0,5269.65,0.0,1.0
2019-01-09,0.68,0.68,0.58,0.62,64997,13.6,13.6,11.6,12.4,3249.85,0.0,1.0
2019-01-10,0.72,0.73,0.6,0.68,65473,14.4,14.6,12.0,13.6,3273.65,0.0,1.0
2019-01-11,0.8,0.81,0.73,0.73,90240,16.0,16.2,14.6,14.6,4512,0.0,1.0
2019-01-14,0.78,0.82,0.66,0.8,35842,15.6,16.4,13.2,16.0,1792.1,0.0,1.0
2019-01-15,0.79,0.8,0.78,0.78,20704,15.8,16.0,15.6,15.6,1035.2,0.0,1.0
2019-01-16,0.78,0.85,0.78,0.82,61008,15.6,17.0,15.6,16.4,3050.4,0.0,1.0
2019-01-17,0.83,0.83,0.78,0.78,9487,16.6,16.6,15.6,15.6,474.35,0.0,1.0
2019-01-18,0.8,0.84,0.8,0.82,51655,16.0,16.8,16.0,16.4,2582.75,0.0,1.0
2019-01-22,0.8,0.835,0.8,0.8077,17021,16.0,16.7,16.0,16.154,851.05,0.0,1.0
2019-01-23,0.92,0.95,0.8,0.8,128234,18.4,19.0,16.0,16.0,6411.7,0.0,1.0
2019-01-24,0.91,0.93,0.8,0.93,25983,18.2,18.6,16.0,18.6,1299.15,0.0,1.0
2019-01-25,0.94,0.95,0.86,0.91,24903,18.8,19.0,17.2,18.2,1245.15,0.0,1.0
2019-01-28,0.96,0.96,0.86,0.94,68726,19.2,19.2,17.2,18.8,3436.3,0.0,1.0
2019-01-29,1.01,1.08,0.89,0.94,144192,20.2,21.6,17.8,18.8,7209.6,0.0,1.0
2019-01-30,1.05,1.05,0.99,1.03,53645,21.0,21.0,19.8,20.6,2682.25,0.0,1.0
2019-01-31,1.02,1.09,1.0,1.04,103427,20.4,21.8,20.0,20.8,5171.35,0.0,1.0
2019-02-01,1.03,1.069,1.02,1.03,57325,20.6,21.38,20.4,20.6,2866.25,0.0,1.0
2019-02-04,1.1,1.1,1.02,1.04,58919,22.0,22.0,20.4,20.8,2945.95,0.0,1.0
2019-02-05,1.17,1.25,1.09,1.09,237594,23.4,25.0,21.8,21.8,11879.7,0.0,1.0
2019-02-06,1.23,1.33,1.2,1.21,152629,24.6,26.6,24.0,24.2,7631.45,0.0,1.0
2019-02-07,1.19,1.26,1.19,1.21,51716,23.8,25.2,23.8,24.2,2585.8,0.0,1.0
2019-02-08,1.25,1.3,1.16,1.16,215488,25.0,26.0,23.2,23.2,10774.4,0.0,1.0
2019-02-11,1.12,1.35,1.09,1.27,259846,22.4,27.0,21.8,25.4,12992.3,0.0,1.0
2019-02-12,1.05,1.21,1.05,1.11,106124,21.0,24.2,21.0,22.2,5306.2,0.0,1.0
2019-02-13,1.2,1.25,1.06,1.06,94008,24.0,25.0,21.2,21.2,4700.4,0.0,1.0
2019-02-14,1.19,1.25,1.08,1.2,66674,23.8,25.0,21.6,24.0,3333.7,0.0,1.0
2019-02-15,1.23,1.28,1.11,1.21,124941,24.6,25.6,22.2,24.2,6247.05,0.0,1.0
2019-02-19,1.3,1.3499,1.1859,1.23,95914,26.0,26.998,23.718,24.6,4795.7,0.0,1.0
2019-02-20,1.36,1.41,1.23,1.28,213565,27.2,28.2,24.6,25.6,10678.25,0.0,1.0
2019-02-21,1.3,1.38,1.22,1.38,107627,26.0,27.6,24.4,27.6,5381.35,0.0,1.0
2019-02-22,1.27,1.35,1.23,1.29,113059,25.4,27.0,24.6,25.8,5652.95,0.0,1.0
2019-02-25,1.36,1.4,1.28,1.28,62032,27.2,28.0,25.6,25.6,3101.6,0.0,1.0
2019-02-26,1.36,1.37,1.29,1.35,72154,27.2,27.4,25.8,27.0,3607.7,0.0,1.0
2019-02-27,1.37,1.37,1.27,1.34,51399,27.4,27.4,25.4,26.8,2569.95,0.0,1.0
2019-02-28,1.39,1.39,1.3,1.36,75121,27.8,27.8,26.0,27.2,3756.05,0.0,1.0
2019-03-01,1.47,1.5,1.39,1.39,173199,29.4,30.0,27.8,27.8,8659.95,0.0,1.0
2019-03-04,1.52,1.55,1.43,1.49,188916,30.4,31.0,28.6,29.8,9445.8,0.0,1.0
2019-03-05,1.53,1.58,1.46,1.52,183564,30.6,31.6,29.2,30.4,9178.2,0.0,1.0
2019-03-06,1.54,1.57,1.41,1.52,173915,30.8,31.4,28.2,30.4,8695.75,0.0,1.0
2019-03-07,1.51,1.53,1.41,1.53,165871,30.2,30.6,28.2,30.6,8293.55,0.0,1.0
2019-03-08,1.5,1.52,1.4505,1.51,43603,30.0,30.4,29.01,30.2,2180.15,0.0,1.0
2019-03-11,1.5,1.54,1.41,1.49,76093,30.0,30.8,28.2,29.8,3804.65,0.0,1.0
2019-03-12,1.5,1.53,1.41,1.49,111479,30.0,30.6,28.2,29.8,5573.95,0.0,1.0
2019-03-13,1.59,1.69,1.45,1.5,401746,31.8,33.8,29.0,30.0,20087.3,0.0,1.0
2019-03-14,1.63,1.7,1.58,1.61,206060,32.6,34.0,31.6,32.2,10303,0.0,1.0
2019-03-15,1.82,1.89,1.69,1.81,492698,36.4,37.8,33.8,36.2,24634.9,0.0,1.0
2019-03-18,1.88,2.04,1.81,1.81,331778,37.6,40.8,36.2,36.2,16588.9,0.0,1.0
2019-03-19,1.87,1.97,1.7225,1.92,383524,37.4,39.4,34.45,38.4,19176.2,0.0,1.0
2019-03-20,1.97,1.98,1.8,1.87,389574,39.4,39.6,36.0,37.4,19478.7,0.0,1.0
2019-03-21,1.97,2.04,1.91,2.01,280983,39.4,40.8,38.2,40.2,14049.15,0.0,1.0
2019-03-22,1.9,1.97,1.84,1.96,124051,38.0,39.4,36.8,39.2,6202.55,0.0,1.0
2019-03-25,1.93,1.95,1.84,1.88,142207,38.6,39.0,36.8,37.6,7110.35,0.0,1.0
2019-03-26,2.0,2.0,1.85,1.92,132256,40.0,40.0,37.0,38.4,6612.8,0.0,1.0
2019-03-27,1.99,2.05,1.96,2.01,109786,39.8,41.0,39.2,40.2,5489.3,0.0,1.0
2019-03-28,1.98,2.01,1.92,2.0,60000,39.6,40.2,38.4,40.0,3000,0.0,1.0
2019-03-29,1.9,2.0,1.84,1.98,89713,38.0,40.0,36.8,39.6,4485.65,0.0,1.0
2019-04-01,1.87,1.97,1.85,1.91,51180,37.4,39.4,37.0,38.2,2559,0.0,1.0
2019-04-02,1.76,1.87,1.76,1.86,78549,35.2,37.4,35.2,37.2,3927.45,0.0,1.0
2019-04-03,1.7,1.8,1.62,1.76,176350,34.0,36.0,32.4,35.2,8817.5,0.0,1.0
2019-04-04,1.67,1.72,1.62,1.63,129006,33.4,34.4,32.4,32.6,6450.3,0.0,1.0
2019-04-05,1.79,1.8,1.68,1.68,64886,35.8,36.0,33.6,33.6,3244.3,0.0,1.0
2019-04-08,1.75,1.84,1.71,1.81,78647,35.0,36.8,34.2,36.2,3932.35,0.0,1.0
2019-04-09,1.73,1.81,1.7,1.73,37375,34.6,36.2,34.0,34.6,1868.75,0.0,1.0
2019-04-10,1.8,1.86,1.72,1.75,196598,36.0,37.2,34.4,35.0,9829.9,0.0,1.0
2019-04-11,1.92,1.95,1.78,1.82,97357,38.4,39.0,35.6,36.4,4867.85,0.0,1.0
2019-04-12,1.96,1.98,1.9,1.95,51575,39.2,39.6,38.0,39.0,2578.75,0.0,1.0
2019-04-15,1.92,2.0,1.85,1.99,74007,38.4,40.0,37.0,39.8,3700.35,0.0,1.0
2019-04-16,1.97,1.98,1.9,1.91,18089,39.4,39.6,38.0,38.2,904.45,0.0,1.0
2019-04-17,1.9,1.99,1.86,1.94,97457,38.0,39.8,37.2,38.8,4872.85,0.0,1.0
2019-04-18,2.0,2.06,1.87,1.9,279199,40.0,41.2,37.4,38.0,13959.95,0.0,1.0
2019-04-22,2.0,2.05,1.95,1.99,62357,40.0,41.0,39.0,39.8,3117.85,0.0,1.0
2019-04-23,2.0,2.03,1.93,1.98,79245,40.0,40.6,38.6,39.6,3962.25,0.0,1.0
2019-04-24,1.96,2.05,1.95,2.0,84228,39.2,41.0,39.0,40.0,4211.4,0.0,1.0
2019-04-25,1.92,2.0,1.8,1.94,91383,38.4,40.0,36.0,38.8,4569.15,0.0,1.0
2019-04-26,1.95,1.95,1.82,1.9,66731,39.0,39.0,36.4,38.0,3336.55,0.0,1.0
2019-04-29,1.95,1.97,1.9,1.93,23771,39.0,39.4,38.0,38.6,1188.55,0.0,1.0
2019-04-30,1.92,1.95,1.88,1.93,19246,38.4,39.0,37.6,38.6,962.3,0.0,1.0
2019-05-01,1.89,1.94,1.85,1.9,58160,37.8,38.8,37.0,38.0,2908,0.0,1.0
2019-05-02,1.88,1.88,1.81,1.87,39576,37.6,37.6,36.2,37.4,1978.8,0.0,1.0
2019-05-03,1.89,1.94,1.83,1.86,12242,37.8,38.8,36.6,37.2,612.1,0.0,1.0
2019-05-06,1.85,1.9,1.82,1.86,24089,37.0,38.0,36.4,37.2,1204.45,0.0,1.0
2019-05-07,1.84,1.89,1.82,1.85,23291,36.8,37.8,36.4,37.0,1164.55,0.0,1.0
2019-05-08,1.89,1.9,1.84,1.9,9977,37.8,38.0,36.8,38.0,498.85,0.0,1.0
2019-05-09,1.85,1.91,1.83,1.84,23136,37.0,38.2,36.6,36.8,1156.8,0.0,1.0
2019-05-10,1.93,1.93,1.84,1.86,34851,38.6,38.6,36.8,37.2,1742.55,0.0,1.0
2019-05-13,1.84,1.91,1.83,1.87,10098,36.8,38.2,36.6,37.4,504.9,0.0,1.0
2019-05-14,1.86,1.87,1.81,1.86,9947,37.2,37.4,36.2,37.2,497.35,0.0,1.0
2019-05-15,1.93,1.93,1.83,1.83,35373,38.6,38.6,36.6,36.6,1768.65,0.0,1.0
2019-05-16,1.95,1.95,1.9,1.9,10642,39.0,39.0,38.0,38.0,532.1,0.0,1.0
2019-05-17,1.94,1.97,1.8794,1.909,10929,38.8,39.4,37.588,38.18,546.45,0.0,1.0
2019-05-20,1.95,1.95,1.89,1.92,10419,39.0,39.0,37.8,38.4,520.95,0.0,1.0
2019-05-21,1.96,2.03,1.9,1.95,56394,39.2,40.6,38.0,39.0,2819.7,0.0,1.0
2019-05-22,1.9,1.96,1.89,1.95,13429,38.0,39.2,37.8,39.0,671.45,0.0,1.0
2019-05-23,1.94,1.99,1.85,1.9,45761,38.8,39.8,37.0,38.0,2288.05,0.0,1.0
2019-05-24,1.95,1.95,1.89,1.95,6339,39.0,39.0,37.8,39.0,316.95,0.0,1.0
2019-05-28,1.92,1.94,1.88,1.93,12982,38.4,38.8,37.6,38.6,649.1,0.0,1.0
2019-05-29,1.89,1.92,1.86,1.92,44453,37.8,38.4,37.2,38.4,2222.65,0.0,1.0
2019-05-30,1.89,1.9,1.84,1.84,3956,37.8,38.0,36.8,36.8,197.8,0.0,1.0
2019-05-31,1.85,1.9,1.85,1.86,8952,37.0,38.0,37.0,37.2,447.6,0.0,1.0
2019-06-03,1.85,1.9,1.84,1.85,35872,37.0,38.0,36.8,37.0,1793.6,0.0,1.0
2019-06-04,1.82,1.87,1.79,1.8593,23125,36.4,37.4,35.8,37.186,1156.25,0.0,1.0
2019-06-05,1.8,1.84,1.8,1.8,14890,36.0,36.8,36.0,36.0,744.5,0.0,1.0
2019-06-06,1.73,1.8,1.7,1.8,29273,34.6,36.0,34.0,36.0,1463.65,0.0,1.0
2019-06-07,1.52,1.685,1.5,1.6661,132493,30.4,33.7,30.0,33.322,6624.65,0.0,1.0
2019-06-10,1.37,1.5,1.33,1.5,141668,27.4,30.0,26.6,30.0,7083.4,0.0,1.0
2019-06-11,1.31,1.43,1.15,1.38,178341,26.2,28.6,23.0,27.6,8917.05,0.0,1.0
2019-06-12,1.38,1.44,1.25,1.3,202885,27.6,28.8,25.0,26.0,10144.25,0.0,1.0
2019-06-13,1.36,1.42,1.29,1.42,42451,27.2,28.4,25.8,28.4,2122.55,0.0,1.0
2019-06-14,1.4,1.4,1.3,1.35,41100,28.0,28.0,26.0,27.0,2055,0.0,1.0
2019-06-17,1.29,1.42,1.29,1.39,44681,25.8,28.4,25.8,27.8,2234.05,0.0,1.0
2019-06-18,1.34,1.41,1.33,1.33,28660,26.8,28.2,26.6,26.6,1433,0.0,1.0
2019-06-19,1.39,1.41,1.3406,1.36,24110,27.8,28.2,26.812,27.2,1205.5,0.0,1.0
2019-06-20,1.39,1.44,1.38,1.4,53484,27.8,28.8,27.6,28.0,2674.2,0.0,1.0
2019-06-21,1.36,1.4,1.35,1.37,10561,27.2,28.0,27.0,27.4,528.05,0.0,1.0
2019-06-24,1.34,1.37,1.32,1.37,30375,26.8,27.4,26.4,27.4,1518.75,0.0,1.0
2019-06-25,1.37,1.39,1.34,1.35,5676,27.4,27.8,26.8,27.0,283.8,0.0,1.0
2019-06-26,1.38,1.4,1.34,1.35,13591,27.6,28.0,26.8,27.0,679.55,0.0,1.0
2019-06-27,1.36,1.4,1.36,1.39,4708,27.2,28.0,27.2,27.8,235.4,0.0,1.0
2019-06-28,1.35,1.43,1.35,1.37,27123,27.0,28.6,27.0,27.4,1356.15,0.0,1.0
2019-07-01,1.33,1.4,1.33,1.37,25095,26.6,28.0,26.6,27.4,1254.75,0.0,1.0
2019-07-02,1.36,1.39,1.31,1.34,32177,27.2,27.8,26.2,26.8,1608.85,0.0,1.0
2019-07-03,1.33,1.36,1.33,1.35,10724,26.6,27.2,26.6,27.0,536.2,0.0,1.0
2019-07-05,1.33,1.3625,1.33,1.35,21651,26.6,27.25,26.6,27.0,1082.55,0.0,1.0
2019-07-08,1.31,1.38,1.28,1.34,17782,26.2,27.6,25.6,26.8,889.1,0.0,1.0
2019-07-09,1.15,1.33,1.15,1.32,32115,23.0,26.6,23.0,26.4,1605.75,0.0,1.0
2019-07-10,1.25,1.26,1.18,1.18,20049,25.0,25.2,23.6,23.6,1002.45,0.0,1.0
2019-07-11,1.16,1.27,1.15,1.22,42669,23.2,25.4,23.0,24.4,2133.45,0.0,1.0
2019-07-12,1.2,1.26,1.16,1.17,10999,24.0,25.2,23.2,23.4,549.95,0.0,1.0
2019-07-15,1.21,1.21,1.17,1.19,37179,24.2,24.2,23.4,23.8,1858.95,0.0,1.0
2019-07-16,1.16,1.29,1.15,1.29,70143,23.2,25.8,23.0,25.8,3507.15,0.0,1.0
2019-07-17,1.22,1.29,1.09,1.16,68667,24.4,25.8,21.8,23.2,3433.35,0.0,1.0
2019-07-18,1.17,1.2,1.15,1.19,13141,23.4,24.0,23.0,23.8,657.05,0.0,1.0
2019-07-19,1.22,1.25,1.17,1.18,74876,24.4,25.0,23.4,23.6,3743.8,0.0,1.0
2019-07-22,1.22,1.25,1.15,1.24,7465,24.4,25.0,23.0,24.8,373.25,0.0,1.0
2019-07-23,1.25,1.25,1.18,1.2,17744,25.0,25.0,23.6,24.0,887.2,0.0,1.0
2019-07-24,1.21,1.24,1.18,1.23,44632,24.2,24.8,23.6,24.6,2231.6,0.0,1.0
2019-07-25,1.15,1.24,1.14,1.23,57528,23.0,24.8,22.8,24.6,2876.4,0.0,1.0
2019-07-26,1.19,1.2,1.15,1.15,3669,23.8,24.0,23.0,23.0,183.45,0.0,1.0
2019-07-29,1.13,1.2,1.05,1.19,18996,22.6,24.0,21.0,23.8,949.8,0.0,1.0
2019-07-30,1.16,1.17,1.12,1.12,6133,23.2,23.4,22.4,22.4,306.65,0.0,1.0
2019-07-31,1.1,1.15,1.1,1.14,7981,22.0,23.0,22.0,22.8,399.05,0.0,1.0
2019-08-01,1.06,1.1,1.06,1.1,35034,21.2,22.0,21.2,22.0,1751.7,0.0,1.0
2019-08-02,1.12,1.13,1.06,1.06,9434,22.4,22.6,21.2,21.2,471.7,0.0,1.0
2019-08-05,1.05,1.12,1.05,1.12,9470,21.0,22.4,21.0,22.4,473.5,0.0,1.0
2019-08-06,1.01,1.09,1.01,1.06,22851,20.2,21.8,20.2,21.2,1142.55,0.0,1.0
2019-08-07,1.09,1.09,1.04,1.04,19564,21.8,21.8,20.8,20.8,978.2,0.0,1.0
2019-08-08,1.24,1.24,1.07,1.07,19741,24.8,24.8,21.4,21.4,987.05,0.0,1.0
2019-08-09,1.3,1.35,1.23,1.32,18143,26.0,27.0,24.6,26.4,907.15,0.0,1.0
2019-08-12,1.22,1.26,1.22,1.26,8933,24.4,25.2,24.4,25.2,446.65,0.0,1.0
2019-08-13,1.24,1.25,1.24,1.24,2885,24.8,25.0,24.8,24.8,144.25,0.0,1.0
2019-08-14,1.25,1.2845,1.17,1.27,23119,25.0,25.69,23.4,25.4,1155.95,0.0,1.0
2019-08-15,1.22,1.25,1.22,1.25,460,24.4,25.0,24.4,25.0,23,0.0,1.0
2019-08-16,1.24,1.24,1.24,1.24,902,24.8,24.8,24.8,24.8,45.1,0.0,1.0
2019-08-19,1.21,1.28,1.21,1.25,4149,24.2,25.6,24.2,25.0,207.45,0.0,1.0
2019-08-20,1.05,1.3,1.04,1.21,121311,21.0,26.0,20.8,24.2,6065.55,0.0,1.0
2019-08-21,1.13,1.13,1.01,1.05,31671,22.6,22.6,20.2,21.0,1583.55,0.0,1.0
2019-08-22,1.09,1.14,1.09,1.13,2348,21.8,22.8,21.8,22.6,117.4,0.0,1.0
2019-08-23,1.13,1.14,1.09,1.1,10631,22.6,22.8,21.8,22.0,531.55,0.0,1.0
2019-08-26,1.06,1.13,1.02,1.13,26555,21.2,22.6,20.4,22.6,1327.75,0.0,1.0
2019-08-27,1.02,1.07,0.95,1.07,15635,20.4,21.4,19.0,21.4,781.75,0.0,1.0
2019-08-28,0.99,1.06,0.99,1.0,14578,19.8,21.2,19.8,20.0,728.9,0.0,1.0
2019-08-29,0.99,1.03,0.99,1.01,10310,19.8,20.6,19.8,20.2,515.5,0.0,1.0
2019-08-30,1.05,1.05,0.98,0.99,25128,21.0,21.0,19.6,19.8,1256.4,0.0,1.0
2019-09-03,0.99,1.03,0.99,1.0,8038,19.8,20.6,19.8,20.0,401.9,0.0,1.0
2019-09-04,0.99,1.01,0.95,0.99,19865,19.8,20.2,19.0,19.8,993.25,0.0,1.0
2019-09-05,0.99,1.03,0.95,0.97,26795,19.8,20.6,19.0,19.4,1339.75,0.0,1.0
2019-09-06,1.0,1.0,0.99,1.0,9104,20.0,20.0,19.8,20.0,455.2,0.0,1.0
2019-09-09,0.95,1.02,0.95,0.99,15463,19.0,20.4,19.0,19.8,773.15,0.0,1.0
2019-09-10,1.0,1.0,0.93,0.93,39100,20.0,20.0,18.6,18.6,1955,0.0,1.0
2019-09-11,0.97,1.09,0.92,0.99,48459,19.4,21.8,18.4,19.8,2422.95,0.0,1.0
2019-09-12,1.0,1.01,0.95,0.96,4457,20.0,20.2,19.0,19.2,222.85,0.0,1.0
2019-09-13,0.95,1.0,0.95,1.0,9440,19.0,20.0,19.0,20.0,472,0.0,1.0
2019-09-16,0.98,1.01,0.98,0.99,16570,19.6,20.2,19.6,19.8,828.5,0.0,1.0
2019-09-17,0.98,1.04,0.97,0.99,61944,19.6,20.8,19.4,19.8,3097.2,0.0,1.0
2019-09-18,0.95,1.04,0.95,0.97,14037,19.0,20.8,19.0,19.4,701.85,0.0,1.0
2019-09-19,0.86,1.02,0.84,0.97,45525,17.2,20.4,16.8,19.4,2276.25,0.0,1.0
2019-09-20,0.91,0.93,0.79,0.88,20279,18.2,18.6,15.8,17.6,1013.95,0.0,1.0
2019-09-23,0.88,0.94,0.85,0.91,6405,17.6,18.8,17.0,18.2,320.25,0.0,1.0
2019-09-24,0.85,0.99,0.85,0.88,13496,17.0,19.8,17.0,17.6,674.8,0.0,1.0
2019-09-25,0.89,0.96,0.89,0.93,4802,17.8,19.2,17.8,18.6,240.1,0.0,1.0
2019-09-26,0.89,0.93,0.85,0.87,4671,17.8,18.6,17.0,17.4,233.55,0.0,1.0
2019-09-27,0.88,0.92,0.85,0.87,4410,17.6,18.4,17.0,17.4,220.5,0.0,1.0
2019-09-30,0.89,0.9,0.89,0.9,893,17.8,18.0,17.8,18.0,44.65,0.0,1.0
2019-10-01,0.85,0.87,0.8,0.86,15719,17.0,17.4,16.0,17.2,785.95,0.0,1.0
2019-10-02,0.84,0.87,0.8,0.8,8334,16.8,17.4,16.0,16.0,416.7,0.0,1.0
2019-10-03,0.8,0.85,0.8,0.85,59231,16.0,17.0,16.0,17.0,2961.55,0.0,1.0
2019-10-04,0.84,0.86,0.83,0.83,10735,16.8,17.2,16.6,16.6,536.75,0.0,1.0
2019-10-07,0.84,0.84,0.79,0.84,4652,16.8,16.8,15.8,16.8,232.6,0.0,1.0
2019-10-08,0.97,0.97,0.78,0.84,78256,19.4,19.4,15.6,16.8,3912.8,0.0,1.0
2019-10-09,1.01,1.03,0.95,0.95,30666,20.2,20.6,19.0,19.0,1533.3,0.0,1.0
2019-10-10,0.97,1.03,0.91,1.02,44922,19.4,20.6,18.2,20.4,2246.1,0.0,1.0
2019-10-11,0.93,0.98,0.86,0.96,45264,18.6,19.6,17.2,19.2,2263.2,0.0,1.0
2019-10-14,0.91,0.92,0.87,0.88,18263,18.2,18.4,17.4,17.6,913.15,0.0,1.0
2019-10-15,0.92,0.93,0.89,0.89,3003,18.4,18.6,17.8,17.8,150.15,0.0,1.0
2019-10-16,0.88,0.93,0.77,0.93,75281,17.6,18.6,15.4,18.6,3764.05,0.0,1.0
2019-10-17,0.91,0.91,0.89,0.89,1277,18.2,18.2,17.8,17.8,63.85,0.0,1.0
2019-10-18,0.94,0.94,0.88,0.89,11710,18.8,18.8,17.6,17.8,585.5,0.0,1.0
2019-10-21,0.97,1.05,0.85,0.9,84617,19.4,21.0,17.0,18.0,4230.85,0.0,1.0
2019-10-22,1.0,1.02,0.95,1.01,46821,20.0,20.4,19.0,20.2,2341.05,0.0,1.0
2019-10-23,0.98,1.01,0.97,0.97,3270,19.6,20.2,19.4,19.4,163.5,0.0,1.0
2019-10-24,0.99,1.04,0.98,1.0,11636,19.8,20.8,19.6,20.0,581.8,0.0,1.0
2019-10-25,1.09,1.16,1.02,1.05,65604,21.8,23.2,20.4,21.0,3280.2,0.0,1.0
2019-10-28,1.03,1.11,1.03,1.08,24488,20.6,22.2,20.6,21.6,1224.4,0.0,1.0
2019-10-29,1.0,1.06,1.0,1.01,8460,20.0,21.2,20.0,20.2,423,0.0,1.0
2019-10-30,1.0,1.05,1.0,1.0,3145,20.0,21.0,20.0,20.0,157.25,0.0,1.0
2019-10-31,0.97,1.05,0.97,1.05,12791,19.4,21.0,19.4,21.0,639.55,0.0,1.0
2019-11-01,0.92,1.0,0.91,1.0,23059,18.4,20.0,18.2,20.0,1152.95,0.0,1.0
2019-11-04,0.95,0.98,0.94,0.98,34798,19.0,19.6,18.8,19.6,1739.9,0.0,1.0
2019-11-05,0.94,0.95,0.86,0.94,33556,18.8,19.0,17.2,18.8,1677.8,0.0,1.0
2019-11-06,0.94,0.95,0.86,0.95,18554,18.8,19.0,17.2,19.0,927.7,0.0,1.0
2019-11-07,0.92,0.95,0.89,0.94,55234,18.4,19.0,17.8,18.8,2761.7,0.0,1.0
2019-11-08,0.93,0.95,0.89,0.95,16215,18.6,19.0,17.8,19.0,810.75,0.0,1.0
2019-11-11,0.92,1.02,0.77,0.95,114264,18.4,20.4,15.4,19.0,5713.2,0.0,1.0
2019-11-12,0.85,0.94,0.82,0.88,17507,17.0,18.8,16.4,17.6,875.35,0.0,1.0
2019-11-13,0.87,0.87,0.85,0.87,28129,17.4,17.4,17.0,17.4,1406.45,0.0,1.0
2019-11-14,0.9,0.91,0.87,0.87,5382,18.0,18.2,17.4,17.4,269.1,0.0,1.0
2019-11-15,0.88,0.91,0.85,0.9,96360,17.6,18.2,17.0,18.0,4818,0.0,1.0
2019-11-18,0.85,0.9,0.83,0.85,13689,17.0,18.0,16.6,17.0,684.45,0.0,1.0
2019-11-19,0.91,0.91,0.83,0.87,32121,18.2,18.2,16.6,17.4,1606.05,0.0,1.0
2019-11-20,0.85,0.9,0.85,0.89,12655,17.0,18.0,17.0,17.8,632.75,0.0,1.0
2019-11-21,0.73,0.85,0.71,0.85,47423,14.6,17.0,14.2,17.0,2371.15,0.0,1.0
2019-11-22,0.73,0.81,0.73,0.76,71608,14.6,16.2,14.6,15.2,3580.4,0.0,1.0
2019-11-25,0.74,0.76,0.73,0.73,68214,14.8,15.2,14.6,14.6,3410.7,0.0,1.0
2019-11-26,0.74,0.75,0.72,0.74,51372,14.8,15.0,14.4,14.8,2568.6,0.0,1.0
2019-11-27,0.75,0.75,0.72,0.75,29319,15.0,15.0,14.4,15.0,1465.95,0.0,1.0
2019-11-29,0.77,0.79,0.73,0.76,42843,15.4,15.8,14.6,15.2,2142.15,0.0,1.0
2019-12-02,0.77,0.8,0.77,0.77,9643,15.4,16.0,15.4,15.4,482.15,0.0,1.0
2019-12-03,0.81,0.81,0.79,0.79,10845,16.2,16.2,15.8,15.8,542.25,0.0,1.0
2019-12-04,0.8,0.83,0.8,0.81,12964,16.0,16.6,16.0,16.2,648.2,0.0,1.0
2019-12-05,0.8,0.85,0.75,0.8,19130,16.0,17.0,15.0,16.0,956.5,0.0,1.0
2019-12-06,0.8,0.81,0.75,0.75,19876,16.0,16.2,15.0,15.0,993.8,0.0,1.0
2019-12-09,0.84,0.84,0.75,0.8,13039,16.8,16.8,15.0,16.0,651.95,0.0,1.0
2019-12-10,0.8,0.8,0.76,0.79,5798,16.0,16.0,15.2,15.8,289.9,0.0,1.0
2019-12-11,0.8,0.8,0.75,0.78,9027,16.0,16.0,15.0,15.6,451.35,0.0,1.0
2019-12-12,0.8,0.8,0.79,0.8,10233,16.0,16.0,15.8,16.0,511.65,0.0,1.0
2019-12-13,0.75,0.79,0.75,0.77,25125,15.0,15.8,15.0,15.4,1256.25,0.0,1.0
2019-12-16,0.7816,0.7816,0.75,0.75,7775,15.632,15.632,15.0,15.0,388.75,0.0,1.0
2019-12-17,0.79,0.8,0.73,0.8,20876,15.8,16.0,14.6,16.0,1043.8,0.0,1.0
2019-12-18,0.7891,0.7891,0.7605,0.782,5760,15.782,15.782,15.21,15.64,288,0.0,1.0
2019-12-19,0.8,0.81,0.76,0.76,25928,16.0,16.2,15.2,15.2,1296.4,0.0,1.0
2019-12-20,0.84,0.85,0.73,0.77,12030,16.8,17.0,14.6,15.4,601.5,0.0,1.0
2019-12-23,0.85,0.87,0.77,0.87,16991,17.0,17.4,15.4,17.4,849.55,0.0,1.0
2019-12-24,0.74,0.88,0.74,0.88,53336,14.8,17.6,14.8,17.6,2666.8,0.0,1.0
2019-12-26,0.72,0.79,0.7,0.77,45901,14.4,15.8,14.0,15.4,2295.05,0.0,1.0
2019-12-27,0.69,0.73,0.69,0.7,49970,13.8,14.6,13.8,14.0,2498.5,0.0,1.0
2019-12-30,0.72,0.79,0.68,0.79,33893,14.4,15.8,13.6,15.8,1694.65,0.0,1.0
2019-12-31,0.7,0.77,0.69,0.72,48195,14.0,15.4,13.8,14.4,2409.75,0.0,1.0
2020-01-02,0.72,0.75,0.72,0.73,37753,14.4,15.0,14.4,14.6,1887.65,0.0,1.0
2020-01-03,0.82,0.87,0.8,0.82,192026,16.4,17.4,16.0,16.4,9601.3,0.0,1.0
2020-01-06,0.72,0.82,0.72,0.82,73773,14.4,16.4,14.4,16.4,3688.65,0.0,1.0
2020-01-07,0.72,0.8,0.7,0.7,38046,14.4,16.0,14.0,14.0,1902.3,0.0,1.0
2020-01-08,0.73,0.78,0.7,0.73,36864,14.6,15.6,14.0,14.6,1843.2,0.0,1.0
2020-01-09,0.75,0.76,0.7001,0.73,65529,15.0,15.2,14.002,14.6,3276.45,0.0,1.0
2020-01-10,0.72,0.8,0.67,0.79,141247,14.4,16.0,13.4,15.8,7062.35,0.0,1.0
2020-01-13,0.71,0.72,0.69,0.71,42617,14.2,14.4,13.8,14.2,2130.85,0.0,1.0
2020-01-14,0.695,0.72,0.69,0.72,75321,13.9,14.4,13.8,14.4,3766.05,0.0,1.0
2020-01-15,0.7,0.72,0.69,0.71,17251,14.0,14.4,13.8,14.2,862.55,0.0,1.0
2020-01-16,0.7,0.71,0.67,0.7,58122,14.0,14.2,13.4,14.0,2906.1,0.0,1.0
2020-01-17,0.72,0.73,0.68,0.71,34463,14.4,14.6,13.6,14.2,1723.15,0.0,1.0
2020-01-21,0.67,0.73,0.56,0.71,182152,13.4,14.6,11.2,14.2,9107.6,0.0,1.0
2020-01-22,0.66,0.68,0.62,0.67,92057,13.2,13.6,12.4,13.4,4602.85,0.0,1.0
2020-01-23,0.66,0.67,0.63,0.66,22211,13.2,13.4,12.6,13.2,1110.55,0.0,1.0
2020-01-24,0.62,0.67,0.59,0.65,68154,12.4,13.4,11.8,13.0,3407.7,0.0,1.0
2020-01-27,0.58,0.6,0.56,0.6,82320,11.6,12.0,11.2,12.0,4116,0.0,1.0
2020-01-28,0.54,0.59,0.52,0.58,126978,10.8,11.8,10.4,11.6,6348.9,0.0,1.0
2020-01-29,0.56,0.56,0.53,0.53,20569,11.2,11.2,10.6,10.6,1028.45,0.0,1.0
2020-01-30,0.542292,0.554,0.53,0.5332,44945,10.84584,11.08,10.6,10.664,2247.25,0.0,1.0
2020-01-31,0.54,0.54,0.53,0.54,13046,10.8,10.8,10.6,10.8,652.3,0.0,1.0
2020-02-03,0.52,0.54,0.52,0.54,20471,10.4,10.8,10.4,10.8,1023.55,0.0,1.0
2020-02-04,0.62,0.8,0.5,0.52,1595200,12.4,16.0,10.0,10.4,79760,0.0,1.0
2020-02-05,0.56,0.65,0.52,0.62,263072,11.2,13.0,10.4,12.4,13153.6,0.0,1.0
2020-02-06,0.54,0.6,0.53,0.58,116424,10.8,12.0,10.6,11.6,5821.2,0.0,1.0
2020-02-07,0.6,0.64,0.54,0.56,225521,12.0,12.8,10.8,11.2,11276.05,0.0,1.0
2020-02-10,0.57,0.61,0.54,0.61,89531,11.4,12.2,10.8,12.2,4476.55,0.0,1.0
2020-02-11,0.53,0.59,0.51,0.56,88382,10.6,11.8,10.2,11.2,4419.1,0.0,1.0
2020-02-12,0.53,0.57,0.52,0.53,17245,10.6,11.4,10.4,10.6,862.25,0.0,1.0
2020-02-13,0.55,0.58,0.52,0.55,56565,11.0,11.6,10.4,11.0,2828.25,0.0,1.0
2020-02-14,0.52,0.58,0.5,0.58,105156,10.4,11.6,10.0,11.6,5257.8,0.0,1.0
2020-02-18,0.54,0.57,0.53,0.55,240234,10.8,11.4,10.6,11.0,12011.7,0.0,1.0
2020-02-19,0.54,0.62,0.51,0.62,142900,10.8,12.4,10.2,12.4,7145,0.0,1.0
2020-02-20,0.52,0.54,0.5,0.53,110187,10.4,10.8,10.0,10.6,5509.35,0.0,1.0
2020-02-21,0.56,0.58,0.51,0.52,20466,11.2,11.6,10.2,10.4,1023.3,0.0,1.0
2020-02-24,0.57,0.65,0.52,0.58,80187,11.4,13.0,10.4,11.6,4009.35,0.0,1.0
2020-02-25,0.53,0.6,0.52,0.54,34085,10.6,12.0,10.4,10.8,1704.25,0.0,1.0
2020-02-26,0.52,0.57,0.52,0.52,21596,10.4,11.4,10.4,10.4,1079.8,0.0,1.0
2020-02-27,0.51,0.59,0.5,0.52,146683,10.2,11.8,10.0,10.4,7334.15,0.0,1.0
2020-02-28,0.46,0.54,0.46,0.51,104050,9.2,10.8,9.2,10.2,5202.5,0.0,1.0
2020-03-02,0.42,0.51,0.37,0.46,181481,8.4,10.2,7.4,9.2,9074.05,0.0,1.0
2020-03-03,0.49,0.49,0.42,0.44,42708,9.8,9.8,8.4,8.8,2135.4,0.0,1.0
2020-03-04,0.52,0.53,0.43,0.48,93269,10.4,10.6,8.6,9.6,4663.45,0.0,1.0
2020-03-05,0.51,0.54,0.47,0.53,9341,10.2,10.8,9.4,10.6,467.05,0.0,1.0
2020-03-06,0.46,0.5,0.45,0.49,6972,9.2,10.0,9.0,9.8,348.6,0.0,1.0
2020-03-09,0.35,0.46,0.35,0.45,64199,7.0,9.2,7.0,9.0,3209.95,0.0,1.0
2020-03-10,0.44,0.45,0.35,0.35,32712,8.8,9.0,7.0,7.0,1635.6,0.0,1.0
2020-03-11,0.38,0.47,0.38,0.47,66647,7.6,9.4,7.6,9.4,3332.35,0.0,1.0
2020-03-12,0.35,0.39,0.3,0.35,100845,7.0,7.8,6.0,7.0,5042.25,0.0,1.0
2020-03-13,0.35,0.36,0.35,0.35,18702,7.0,7.2,7.0,7.0,935.1,0.0,1.0
2020-03-16,0.31,0.35,0.3,0.35,24581,6.2,7.0,6.0,7.0,1229.05,0.0,1.0
2020-03-17,0.38,0.42,0.3,0.32,324548,7.6,8.4,6.0,6.4,16227.4,0.0,1.0
2020-03-18,0.39,0.48,0.32,0.38,248847,7.8,9.6,6.4,7.6,12442.35,0.0,1.0
2020-03-19,0.33,0.38,0.31,0.38,81907,6.6,7.6,6.2,7.6,4095.35,0.0,1.0
2020-03-20,0.32,0.34,0.3,0.34,39472,6.4,6.8,6.0,6.8,1973.6,0.0,1.0
2020-03-23,0.29,0.33,0.25,0.31,135359,5.8,6.6,5.0,6.2,6767.95,0.0,1.0
2020-03-24,0.31,0.32,0.26,0.31,62512,6.2,6.4,5.2,6.2,3125.6,0.0,1.0
2020-03-25,0.3,0.32,0.28,0.31,64069,6.0,6.4,5.6,6.2,3203.45,0.0,1.0
2020-03-26,0.31,0.34,0.3,0.31,63602,6.2,6.8,6.0,6.2,3180.1,0.0,1.0
2020-03-27,0.34,0.39,0.28,0.3,75814,6.8,7.8,5.6,6.0,3790.7,0.0,1.0
2020-03-30,0.34,0.37,0.33,0.35,76498,6.8,7.4,6.6,7.0,3824.9,0.0,1.0
2020-03-31,0.36,0.4,0.33,0.33,94985,7.2,8.0,6.6,6.6,4749.25,0.0,1.0
2020-04-01,0.43,0.45,0.35,0.38,55976,8.6,9.0,7.0,7.6,2798.8,0.0,1.0
2020-04-02,0.39,0.42,0.378,0.42,53903,7.8,8.4,7.56,8.4,2695.15,0.0,1.0
2020-04-03,0.37,0.39,0.35,0.35,19183,7.4,7.8,7.0,7.0,959.15,0.0,1.0
2020-04-06,0.37,0.4,0.32,0.37,25724,7.4,8.0,6.4,7.4,1286.2,0.0,1.0
2020-04-07,0.4,0.41,0.32,0.38,134544,8.0,8.2,6.4,7.6,6727.2,0.0,1.0
2020-04-08,0.37,0.4,0.37,0.38,87639,7.4,8.0,7.4,7.6,4381.95,0.0,1.0
2020-04-09,0.37,0.4,0.37,0.3802,22897,7.4,8.0,7.4,7.604,1144.85,0.0,1.0
2020-04-13,0.4,0.4,0.39,0.39,26483,8.0,8.0,7.8,7.8,1324.15,0.0,1.0
2020-04-14,0.41,0.45,0.38,0.45,60840,8.2,9.0,7.6,9.0,3042,0.0,1.0
2020-04-15,0.4,0.43,0.37,0.41,87014,8.0,8.6,7.4,8.2,4350.7,0.0,1.0
2020-04-16,0.41,0.42,0.37,0.42,36785,8.2,8.4,7.4,8.4,1839.25,0.0,1.0
2020-04-17,0.45,0.46,0.37,0.4,267350,9.0,9.2,7.4,8.0,13367.5,0.0,1.0
2020-04-20,0.47,0.5,0.42,0.46,131289,9.4,10.0,8.4,9.2,6564.45,0.0,1.0
2020-04-21,0.53,0.82,0.42,0.46,2151470,10.6,16.4,8.4,9.2,107573.5,0.0,1.0
2020-04-22,0.6,0.65,0.56,0.6,669502,12.0,13.0,11.2,12.0,33475.1,0.0,1.0
2020-04-23,0.56,0.6,0.52,0.59,209890,11.2,12.0,10.4,11.8,10494.5,0.0,1.0
2020-04-24,0.53,0.58,0.52,0.55,65606,10.6,11.6,10.4,11.0,3280.3,0.0,1.0
2020-04-27,0.55,0.59,0.53,0.56,76621,11.0,11.8,10.6,11.2,3831.05,0.0,1.0
2020-04-28,0.54,0.58,0.53,0.55,90833,10.8,11.6,10.6,11.0,4541.65,0.0,1.0
2020-04-29,0.56,0.57,0.5,0.54,28764,11.2,11.4,10.0,10.8,1438.2,0.0,1.0
2020-04-30,0.52,0.57,0.5,0.56,55136,10.4,11.4,10.0,11.2,2756.8,0.0,1.0
2020-05-01,0.5,0.53,0.5,0.51,54294,10.0,10.6,10.0,10.2,2714.7,0.0,1.0
2020-05-04,0.51,0.56,0.45,0.51,108751,10.2,11.2,9.0,10.2,5437.55,0.0,1.0
2020-05-05,0.51,0.53,0.51,0.51,14458,10.2,10.6,10.2,10.2,722.9,0.0,1.0
2020-05-06,0.51,0.53,0.5,0.53,56437,10.2,10.6,10.0,10.6,2821.85,0.0,1.0
2020-05-07,0.53,0.53,0.51,0.53,38193,10.6,10.6,10.2,10.6,1909.65,0.0,1.0
2020-05-08,0.58,0.59,0.51,0.54,799578,11.6,11.8,10.2,10.8,39978.9,0.0,1.0
2020-05-11,0.61,0.65,0.56,0.6,263780,12.2,13.0,11.2,12.0,13189,0.0,1.0
2020-05-12,0.57,0.6,0.51,0.6,176779,11.4,12.0,10.2,12.0,8838.95,0.0,1.0
2020-05-13,0.55,0.57,0.53,0.55,65546,11.0,11.4,10.6,11.0,3277.3,0.0,1.0
2020-05-14,0.66,0.75,0.52,0.56,934860,13.2,15.0,10.4,11.2,46743,0.0,1.0
2020-05-15,0.65,0.65,0.58,0.6,156719,13.0,13.0,11.6,12.0,7835.95,0.0,1.0
2020-05-18,0.65,0.65,0.61,0.63,69212,13.0,13.0,12.2,12.6,3460.6,0.0,1.0
2020-05-19,0.62,0.65,0.61,0.64,68896,12.4,13.0,12.2,12.8,3444.8,0.0,1.0
2020-05-20,1.27,2.63,0.68,0.75,89960316,25.4,52.6,13.6,15.0,4498015.8,0.0,1.0
2020-05-21,1.0,1.4,0.92,1.36,13826814,20.0,28.0,18.4,27.2,691340.7,0.0,1.0
2020-05-22,0.85,0.98,0.84,0.95,4904292,17.0,19.6,16.8,19.0,245214.6,0.0,1.0
2020-05-26,0.86,0.98,0.85,0.89,3824991,17.2,19.6,17.0,17.8,191249.55,0.0,1.0
2020-05-27,0.9,0.94,0.77,0.94,5086973,18.0,18.8,15.4,18.8,254348.65,0.0,1.0
2020-05-28,0.87,0.92,0.83,0.9,4522478,17.4,18.4,16.6,18.0,226123.9,0.0,1.0
2020-05-29,0.85,1.04,0.82,0.99,9287122,17.0,20.8,16.4,19.8,464356.1,0.0,1.0
2020-06-01,0.76,0.83,0.75,0.8,4257407,15.2,16.6,15.0,16.0,212870.35,0.0,1.0
2020-06-02,0.73,0.8,0.68,0.78,6251529,14.6,16.0,13.6,15.6,312576.45,0.0,1.0
2020-06-03,1.31,1.5,0.72,0.75,53701976,26.2,30.0,14.4,15.0,2685098.8,0.0,1.0
2020-06-04,3.63,6.0,3.15,4.38,223313746,72.6,120.0,63.0,87.6,11165687.3,0.0,1.0
2020-06-05,2.74,2.99,2.31,2.97,24845708,54.8,59.8,46.2,59.4,1242285.4,0.0,1.0
2020-06-08,2.9,3.2,2.65,3.07,14988643,58.0,64.0,53.0,61.4,749432.15,0.0,1.0
2020-06-09,2.4,2.76,2.3,2.57,4856239,48.0,55.2,46.0,51.4,242811.95,0.0,1.0
2020-06-10,2.34,2.68,2.29,2.55,3900022,46.8,53.6,45.8,51.0,195001.1,0.0,1.0
2020-06-11,2.44,2.81,2.02,2.13,9703167,48.8,56.2,40.4,42.6,485158.35,0.0,1.0
2020-06-12,2.24,2.65,2.21,2.5,3191112,44.8,53.0,44.2,50.0,159555.6,0.0,1.0
2020-06-15,2.35,2.53,2.26,2.32,4619080,47.0,50.6,45.2,46.4,230954,0.0,1.0
2020-06-16,2.24,2.37,2.16,2.35,2567007,44.8,47.4,43.2,47.0,128350.35,0.0,1.0
2020-06-17,2.22,2.29,1.97,2.16,4399413,44.4,45.8,39.4,43.2,219970.65,0.0,1.0
2020-06-18,2.19,2.27,2.05,2.08,1518300,43.8,45.4,41.0,41.6,75915,0.0,1.0
2020-06-19,2.33,2.45,2.13,2.22,4842936,46.6,49.0,42.6,44.4,242146.8,0.0,1.0
2020-06-22,2.35,2.4,2.26,2.37,2542571,47.0,48.0,45.2,47.4,127128.55,0.0,1.0
2020-06-23,2.3,2.4,2.22,2.25,3551996,46.0,48.0,44.4,45.0,177599.8,0.0,1.0
2020-06-24,2.16,2.4,2.14,2.22,3288162,43.2,48.0,42.8,44.4,164408.1,0.0,1.0
2020-06-25,2.1,2.2,2.05,2.13,1519418,42.0,44.0,41.0,42.6,75970.9,0.0,1.0
2020-06-26,1.82,2.08,1.79,2.05,1915551,36.4,41.6,35.8,41.0,95777.55,0.0,1.0
2020-06-29,1.81,1.97,1.8,1.91,1469688,36.2,39.4,36.0,38.2,73484.4,0.0,1.0
2020-06-30,1.91,1.94,1.67,1.81,2945361,38.2,38.8,33.4,36.2,147268.05,0.0,1.0
2020-07-01,1.8,2.14,1.74,1.82,3942328,36.0,42.8,34.8,36.4,197116.4,0.0,1.0
2020-07-02,2.09,2.25,1.76,1.78,10876987,41.8,45.0,35.2,35.6,543849.35,0.0,1.0
2020-07-06,2.08,2.49,2.02,2.25,5838841,41.6,49.8,40.4,45.0,291942.05,0.0,1.0
2020-07-07,1.93,2.07,1.87,1.98,1428798,38.6,41.4,37.4,39.6,71439.9,0.0,1.0
2020-07-08,2.03,2.15,1.97,2.15,1110671,40.6,43.0,39.4,43.0,55533.55,0.0,1.0
2020-07-09,2.04,2.05,1.95,2.03,714465,40.8,41.0,39.0,40.6,35723.25,0.0,1.0
2020-07-10,1.96,2.03,1.93,2.0,1232711,39.2,40.6,38.6,40.0,61635.55,0.0,1.0
2020-07-13,1.92,2.16,1.9,2.16,3244275,38.4,43.2,38.0,43.2,162213.75,0.0,1.0
2020-07-14,1.92,2.07,1.86,1.95,1966182,38.4,41.4,37.2,39.0,98309.1,0.0,1.0
2020-07-15,1.91,2.0,1.88,1.99,1391480,38.2,40.0,37.6,39.8,69574,0.0,1.0
2020-07-16,1.82,1.93,1.77,1.84,2183818,36.4,38.6,35.4,36.8,109190.9,0.0,1.0
2020-07-17,1.84,1.94,1.72,1.9,1758478,36.8,38.8,34.4,38.0,87923.9,0.0,1.0
2020-07-20,1.78,1.84,1.75,1.83,929498,35.6,36.8,35.0,36.6,46474.9,0.0,1.0
2020-07-21,1.75,1.79,1.7,1.75,841316,35.0,35.8,34.0,35.0,42065.8,0.0,1.0
2020-07-22,1.76,1.79,1.72,1.75,546373,35.2,35.8,34.4,35.0,27318.65,0.0,1.0
2020-07-23,1.68,1.79,1.66,1.74,964037,33.6,35.8,33.2,34.8,48201.85,0.0,1.0
2020-07-24,1.67,1.78,1.66,1.6857,2872778,33.4,35.6,33.2,33.714,143638.9,0.0,1.0
2020-07-27,1.55,1.64,1.54,1.6,1166725,31.0,32.8,30.8,32.0,58336.25,0.0,1.0
2020-07-28,1.53,1.59,1.52,1.55,580090,30.6,31.8,30.4,31.0,29004.5,0.0,1.0
2020-07-29,1.47,1.57,1.45,1.54,878596,29.4,31.4,29.0,30.8,43929.8,0.0,1.0
2020-07-30,1.5,1.51,1.4,1.45,815429,30.0,30.2,28.0,29.0,40771.45,0.0,1.0
2020-07-31,1.42,1.51,1.42,1.5,633874,28.4,30.2,28.4,30.0,31693.7,0.0,1.0
2020-08-03,1.51,1.56,1.38,1.43,1426084,30.2,31.2,27.6,28.6,71304.2,0.0,1.0
2020-08-04,1.49,1.5063,1.4763,1.49,396533,29.8,30.126,29.526,29.8,19826.65,0.0,1.0
2020-08-05,1.47,1.5,1.44,1.47,422148,29.4,30.0,28.8,29.4,21107.4,0.0,1.0
2020-08-06,1.52,1.54,1.48,1.5,861763,30.4,30.8,29.6,30.0,43088.15,0.0,1.0
2020-08-07,1.5,1.64,1.46,1.48,1624790,30.0,32.8,29.2,29.6,81239.5,0.0,1.0
2020-08-10,1.48,1.58,1.48,1.53,1009119,29.6,31.6,29.6,30.6,50455.95,0.0,1.0
2020-08-11,1.41,1.48,1.38,1.47,805843,28.2,29.6,27.6,29.4,40292.15,0.0,1.0
2020-08-12,1.43,1.53,1.4,1.42,855273,28.6,30.6,28.0,28.4,42763.65,0.0,1.0
2020-08-13,1.64,1.64,1.44,1.47,2046666,32.8,32.8,28.8,29.4,102333.3,0.0,1.0
2020-08-14,1.4,1.55,1.38,1.5,2029182,28.0,31.0,27.6,30.0,101459.1,0.0,1.0
2020-08-17,1.3,1.45,1.26,1.445,2909473,26.0,29.0,25.2,28.9,145473.65,0.0,1.0
2020-08-18,1.18,1.3,1.15,1.3,1817680,23.6,26.0,23.0,26.0,90884,0.0,1.0
2020-08-19,1.14,1.1964,1.11,1.18,771788,22.8,23.928,22.2,23.6,38589.4,0.0,1.0
2020-08-20,0.9619,1.14,0.92,1.14,4160765,19.238,22.8,18.4,22.8,208038.25,0.0,1.0
2020-08-21,0.9527,0.958,0.91,0.95,947015,19.054,19.16,18.2,19.0,47350.75,0.0,1.0
2020-08-24,0.9451,1.07,0.9102,0.9733,3996964,18.902,21.4,18.204,19.466,199848.2,0.0,1.0
2020-08-25,0.9116,0.9473,0.9101,0.93,1011789,18.232,18.946,18.202,18.6,50589.45,0.0,1.0
2020-08-26,0.857,0.93,0.8527,0.93,955923,17.14,18.6,17.054,18.6,47796.15,0.0,1.0
2020-08-27,0.8482,0.909,0.8401,0.86,1753619,16.964,18.18,16.802,17.2,87680.95,0.0,1.0
2020-08-28,0.9026,0.9449,0.83,0.8593,4936535,18.052,18.898,16.6,17.186,246826.75,0.0,1.0
2020-08-31,0.88,0.96,0.86,0.92,2322691,17.6,19.2,17.2,18.4,116134.55,0.0,1.0
2020-09-01,0.79,0.86,0.761,0.8497,3573459,15.8,17.2,15.22,16.994,178672.95,0.0,1.0
2020-09-02,0.72,0.828,0.71,0.81,2100341,14.4,16.56,14.2,16.2,105017.05,0.0,1.0
2020-09-03,0.7669,0.7798,0.7006,0.72,1317466,15.338,15.596,14.012,14.4,65873.3,0.0,1.0
2020-09-04,0.71,0.7387,0.6601,0.7387,1086847,14.2,14.774,13.202,14.774,54342.35,0.0,1.0
2020-09-08,0.6891,0.709,0.66,0.709,417457,13.782,14.18,13.2,14.18,20872.85,0.0,1.0
2020-09-09,0.6849,0.7099,0.68,0.7,563681,13.698,14.198,13.6,14.0,28184.05,0.0,1.0
2020-09-10,0.715,0.73,0.6717,0.6717,1180050,14.3,14.6,13.434,13.434,59002.5,0.0,1.0
2020-09-11,0.9087,1.16,0.64,0.71,100852010,18.174,23.2,12.8,14.2,5042600.5,0.0,1.0
2020-09-14,0.9044,0.9159,0.751,0.7861,7921465,18.088,18.318,15.02,15.722,396073.25,0.0,1.0
2020-09-15,0.816,0.8775,0.8,0.8565,3105963,16.32,17.55,16.0,17.13,155298.15,0.0,1.0
2020-09-16,0.673,0.75,0.656,0.7355,11680032,13.46,15.0,13.12,14.71,584001.6,0.0,1.0
2020-09-17,0.6405,0.67,0.63,0.67,5430553,12.81,13.4,12.6,13.4,271527.65,0.0,1.0
2020-09-18,0.633,0.6588,0.6115,0.65,6174228,12.66,13.176,12.23,13.0,308711.4,0.0,1.0
2020-09-21,0.5906,0.6349,0.5801,0.6349,3528720,11.812,12.698,11.602,12.698,176436,0.0,1.0
2020-09-22,0.62,0.6404,0.58,0.6,4771411,12.4,12.808,11.6,12.0,238570.55,0.0,1.0
2020-09-23,0.5675,0.6298,0.55,0.62,2739746,11.35,12.596,11.0,12.4,136987.3,0.0,1.0
2020-09-24,0.5564,0.56,0.5116,0.5501,1459101,11.128,11.2,10.232,11.002,72955.05,0.0,1.0
2020-09-25,0.58,0.595,0.545,0.5503,2719201,11.6,11.9,10.9,11.006,135960.05,0.0,1.0
2020-09-28,0.5649,0.59,0.5587,0.58,1215082,11.298,11.8,11.174,11.6,60754.1,0.0,1.0
2020-09-29,0.563,0.571419,0.55,0.561,1091390,11.26,11.42838,11.0,11.22,54569.5,0.0,1.0
2020-09-30,0.5651,0.582,0.5564,0.5617,1343454,11.302,11.64,11.128,11.234,67172.7,0.0,1.0
2020-10-01,0.5748,0.5942,0.56,0.57,2209793,11.496,11.884,11.2,11.4,110489.65,0.0,1.0
2020-10-02,0.57,0.5722,0.5458,0.55,1011061,11.4,11.444,10.916,11.0,50553.05,0.0,1.0
2020-10-05,0.5715,0.5779,0.56,0.5779,711296,11.43,11.558,11.2,11.558,35564.8,0.0,1.0
2020-10-06,0.5607,0.584,0.56,0.5612,1120699,11.214,11.68,11.2,11.224,56034.95,0.0,1.0
2020-10-07,0.566,0.579,0.5515,0.579,1196811,11.32,11.58,11.03,11.58,59840.55,0.0,1.0
2020-10-08,0.5721,0.5818,0.56,0.561,1032009,11.442,11.636,11.2,11.22,51600.45,0.0,1.0
2020-10-09,0.5709,0.585,0.565,0.585,1138437,11.418,11.7,11.3,11.7,56921.85,0.0,1.0
2020-10-12,0.5913,0.5999,0.5727,0.575,1546027,11.826,11.998,11.454,11.5,77301.35,0.0,1.0
2020-10-13,0.586,0.6,0.575,0.5978,1099907,11.72,12.0,11.5,11.956,54995.35,0.0,1.0
2020-10-14,0.585,0.594,0.575,0.586,664054,11.7,11.88,11.5,11.72,33202.7,0.0,1.0
2020-10-15,0.5746,0.58,0.56,0.575,820177,11.492,11.6,11.2,11.5,41008.85,0.0,1.0
2020-10-16,0.5989,0.6299,0.58,0.61,9702229,11.978,12.598,11.6,12.2,485111.45,0.0,1.0
2020-10-19,0.58,0.6,0.57,0.6,3601891,11.6,12.0,11.4,12.0,180094.55,0.0,1.0
2020-10-20,0.555,0.5859,0.5419,0.58,2152290,11.1,11.718,10.838,11.6,107614.5,0.0,1.0
2020-10-21,0.5346,0.5507,0.525,0.55,1574044,10.692,11.014,10.5,11.0,78702.2,0.0,1.0
2020-10-22,0.5301,0.54,0.523503,0.54,1182089,10.602,10.8,10.47006,10.8,59104.45,0.0,1.0
2020-10-23,0.575,0.583,0.55,0.55,5361671,11.5,11.66,11.0,11.0,268083.55,0.0,1.0
2020-10-26,0.555,0.6,0.537601,0.594,3731552,11.1,12.0,10.75202,11.88,186577.6,0.0,1.0
2020-10-27,0.531,0.5625,0.53,0.552,1736992,10.62,11.25,10.6,11.04,86849.6,0.0,1.0
2020-10-28,0.504,0.55,0.49,0.55,2778319,10.08,11.0,9.8,11.0,138915.95,0.0,1.0
2020-10-29,0.4989,0.5075,0.4701,0.5075,2320915,9.978,10.15,9.402,10.15,116045.75,0.0,1.0
2020-10-30,0.47,0.5025,0.47,0.4989,1924822,9.4,10.05,9.4,9.978,96241.1,0.0,1.0
2020-11-02,0.47,0.49,0.4655,0.49,1198263,9.4,9.8,9.31,9.8,59913.15,0.0,1.0
2020-11-03,0.4764,0.485,0.468,0.48,2237056,9.528,9.7,9.36,9.6,111852.8,0.0,1.0
2020-11-04,0.4609,0.476,0.4502,0.4711,1094130,9.218,9.52,9.004,9.422,54706.5,0.0,1.0
2020-11-05,0.4719,0.5445,0.465,0.475,5469431,9.438,10.89,9.3,9.5,273471.55,0.0,1.0
2020-11-06,0.47,0.479,0.4536,0.479,2300018,9.4,9.58,9.072,9.58,115000.9,0.0,1.0
2020-11-09,0.5113,0.5191,0.45,0.488,3404466,10.226,10.382,9.0,9.76,170223.3,0.0,1.0
2020-11-10,0.5395,0.564,0.474,0.52,5308244,10.79,11.28,9.48,10.4,265412.2,0.0,1.0
2020-11-11,0.5799,0.6,0.5395,0.57,5021583,11.598,12.0,10.79,11.4,251079.15,0.0,1.0
2020-11-12,0.5622,0.587999,0.551,0.5853,2062244,11.244,11.75998,11.02,11.706,103112.2,0.0,1.0
2020-11-13,0.6,0.6,0.55,0.55,2972318,12.0,12.0,11.0,11.0,148615.9,0.0,1.0
2020-11-16,0.66,0.769,0.6405,0.65,18735803,13.2,15.38,12.81,13.0,936790.15,0.0,1.0
2020-11-17,0.55,0.5591,0.52,0.5295,7123452,11.0,11.182,10.4,10.59,356172.6,0.0,1.0
2020-11-18,0.5395,0.56,0.5202,0.5599,3290576,10.79,11.2,10.404,11.198,164528.8,0.0,1.0
2020-11-19,0.5435,0.5534,0.5312,0.55,2754143,10.87,11.068,10.624,11.0,137707.15,0.0,1.0
2020-11-20,0.5877,0.62,0.544,0.5515,5711818,11.754,12.4,10.88,11.03,285590.9,0.0,1.0
2020-11-23,0.5951,0.635,0.59,0.6008,3090076,11.902,12.7,11.8,12.016,154503.8,0.0,1.0
2020-11-24,0.5776,0.609,0.5603,0.609,4224966,11.552,12.18,11.206,12.18,211248.3,0.0,1.0
2020-11-25,0.5595,0.5756,0.54,0.5725,3757615,11.19,11.512,10.8,11.45,187880.75,0.0,1.0
2020-11-27,0.55,0.563,0.54,0.56,1620914,11.0,11.26,10.8,11.2,81045.7,0.0,1.0
2020-11-30,0.538,0.559,0.511,0.55,5744689,10.76,11.18,10.22,11.0,287234.45,0.0,1.0
2020-12-01,0.5229,0.544,0.5189,0.544,2970038,10.458,10.88,10.378,10.88,148501.9,0.0,1.0
2020-12-02,0.52,0.5241,0.5,0.52,2655794,10.4,10.482,10.0,10.4,132789.7,0.0,1.0
2020-12-03,0.56,0.59,0.512,0.5372,16270870,11.2,11.8,10.24,10.744,813543.5,0.0,1.0
2020-12-04,0.6985,0.79,0.64,0.785,95207190,13.97,15.8,12.8,15.7,4760359.5,0.0,1.0
2020-12-07,0.6871,0.737,0.67,0.705,21645994,13.742,14.74,13.4,14.1,1082299.7,0.0,1.0
2020-12-08,0.858,0.86,0.7,0.71,58612913,17.16,17.2,14.0,14.2,2930645.65,0.0,1.0
2020-12-09,0.866,1.09,0.8041,1.0187,109261648,17.32,21.8,16.082,20.374,5463082.4,0.0,1.0
2020-12-10,0.8311,0.86,0.7602,0.785,19658467,16.622,17.2,15.204,15.7,982923.35,0.0,1.0
2020-12-11,0.84,0.845,0.78,0.8287,13527835,16.8,16.9,15.6,16.574,676391.75,0.0,1.0
2020-12-14,0.879,0.9299,0.82,0.8333,15872534,17.58,18.598,16.4,16.666,793626.7,0.0,1.0
2020-12-15,0.8446,0.9009,0.8251,0.8804,9030487,16.892,18.018,16.502,17.608,451524.35,0.0,1.0
2020-12-16,0.8196,0.84,0.792,0.834,7726868,16.392,16.8,15.84,16.68,386343.4,0.0,1.0
2020-12-17,0.81,0.8426,0.78,0.8009,7435515,16.2,16.852,15.6,16.018,371775.75,0.0,1.0
2020-12-18,0.7665,0.82,0.7665,0.81,6972043,15.33,16.4,15.33,16.2,348602.15,0.0,1.0
2020-12-21,0.741,0.799,0.7203,0.7657,7716791,14.82,15.98,14.406,15.314,385839.55,0.0,1.0
2020-12-22,0.7,0.763,0.695,0.7605,12358537,14.0,15.26,13.9,15.21,617926.85,0.0,1.0
2020-12-23,0.6499,0.70036,0.644,0.7,15966442,12.998,14.0072,12.88,14.0,798322.1,0.0,1.0
2020-12-24,0.64,0.7,0.637,0.6787,10103393,12.8,14.0,12.74,13.574,505169.65,0.0,1.0
2020-12-28,0.6284,0.67,0.614,0.6689,10331230,12.568,13.4,12.28,13.378,516561.5,0.0,1.0
2020-12-29,0.6899,0.6908,0.5897,0.629,16415658,13.798,13.816,11.794,12.58,820782.9,0.0,1.0
2020-12-30,0.6243,0.68,0.609,0.675,14439273,12.486,13.6,12.18,13.5,721963.65,0.0,1.0
2020-12-31,0.6448,0.647799,0.595,0.6298,12131079,12.896,12.95598,11.9,12.596,606553.95,0.0,1.0
2021-01-04,0.6694,0.6694,0.63,0.648,7677627,13.388,13.388,12.6,12.96,383881.35,0.0,1.0
2021-01-05,0.764,0.788,0.642601,0.67,22593683,15.28,15.76,12.85202,13.4,1129684.15,0.0,1.0
2021-01-06,0.71,0.7695,0.6803,0.7301,14722338,14.2,15.39,13.606,14.602,736116.9,0.0,1.0
2021-01-07,0.7103,0.7382,0.7,0.7255,6511926,14.206,14.764,14.0,14.51,325596.3,0.0,1.0
2021-01-08,0.7125,0.7492,0.7,0.715,8201739,14.25,14.984,14.0,14.3,410086.95,0.0,1.0
2021-01-11,0.779,0.834,0.7131,0.7449,23678495,15.58,16.68,14.262,14.898,1183924.75,0.0,1.0
2021-01-12,0.87,0.88,0.807499,0.8125,22663183,17.4,17.6,16.14998,16.25,1133159.15,0.0,1.0
2021-01-13,0.855,1.0,0.835,0.9132,32555609,17.1,20.0,16.7,18.264,1627780.45,0.0,1.0
2021-01-14,0.8309,0.84,0.77,0.8393,10811283,16.618,16.8,15.4,16.786,540564.15,0.0,1.0
2021-01-15,0.826,0.88,0.794,0.837,8962039,16.52,17.6,15.88,16.74,448101.95,0.0,1.0
2021-01-19,1.1,1.15,0.831,0.839,69930176,22.0,23.0,16.62,16.78,3496508.8,0.0,1.0
2021-01-20,1.22,1.35,1.11,1.2,43469840,24.4,27.0,22.2,24.0,2173492,0.0,1.0
2021-01-21,1.31,1.67,1.13,1.26,89492997,26.2,33.4,22.6,25.2,4474649.85,0.0,1.0
2021-01-22,1.38,1.45,1.3,1.35,25181239,27.6,29.0,26.0,27.0,1259061.95,0.0,1.0
2021-01-25,1.42,1.59,1.3,1.48,28824699,28.4,31.8,26.0,29.6,1441234.95,0.0,1.0
2021-01-26,1.35,1.52,1.34,1.49,16394811,27.0,30.4,26.8,29.8,819740.55,0.0,1.0
2021-01-27,1.29,1.42,1.14,1.23,31309429,25.8,28.4,22.8,24.6,1565471.45,0.0,1.0
2021-01-28,1.25,1.3589,1.21,1.2325,16771944,25.0,27.178,24.2,24.65,838597.2,0.0,1.0
2021-01-29,1.25,1.33,1.23,1.269,11391330,25.0,26.6,24.6,25.38,569566.5,0.0,1.0
2021-02-01,1.39,1.44,1.23,1.29,16837395,27.8,28.8,24.6,25.8,841869.75,0.0,1.0
2021-02-02,1.32,1.42,1.32,1.4,11961119,26.4,28.4,26.4,28.0,598055.95,0.0,1.0
2021-02-03,1.63,1.65,1.34,1.3875,27422405,32.6,33.0,26.8,27.75,1371120.25,0.0,1.0
2021-02-04,1.87,1.98,1.62,1.64,35729277,37.4,39.6,32.4,32.8,1786463.85,0.0,1.0
2021-02-05,1.8,1.96,1.7,1.94,19029553,36.0,39.2,34.0,38.8,951477.65,0.0,1.0
2021-02-08,2.13,2.15,1.8,1.88,27222954,42.6,43.0,36.0,37.6,1361147.7,0.0,1.0
2021-02-09,2.14,2.33,2.03,2.22,19718199,42.8,46.6,40.6,44.4,985909.95,0.0,1.0
2021-02-10,2.02,2.19,1.84,2.1811,19356746,40.4,43.8,36.8,43.622,967837.3,0.0,1.0
2021-02-11,1.93,2.05,1.86,1.99,17109360,38.6,41.0,37.2,39.8,855468,0.0,1.0
2021-02-12,2.0,2.05,1.77,1.86,14740595,40.0,41.0,35.4,37.2,737029.75,0.0,1.0
2021-02-16,2.06,2.18,2.01,2.15,15365051,41.2,43.6,40.2,43.0,768252.55,0.0,1.0
2021-02-17,1.97,2.08,1.92,2.08,9659962,39.4,41.6,38.4,41.6,482998.1,0.0,1.0
2021-02-18,1.88,1.97,1.81,1.91,9252719,37.6,39.4,36.2,38.2,462635.95,0.0,1.0
2021-02-19,1.97,2.06,1.9301,1.94,9514554,39.4,41.2,38.602,38.8,475727.7,0.0,1.0
2021-02-22,1.91,2.05,1.91,1.96,12400238,38.2,41.0,38.2,39.2,620011.9,0.0,1.0
2021-02-23,1.57,1.68,1.35,1.54,20862554,31.4,33.6,27.0,30.8,1043127.7,0.0,1.0
2021-02-24,1.68,1.805,1.57,1.66,12270176,33.6,36.1,31.4,33.2,613508.8,0.0,1.0
2021-02-25,1.46,1.71,1.41,1.7,11670680,29.2,34.2,28.2,34.0,583534,0.0,1.0
2021-02-26,1.4,1.515,1.3,1.46,12397972,28.0,30.3,26.0,29.2,619898.6,0.0,1.0
2021-03-01,1.44,1.5,1.4001,1.45,6448118,28.8,30.0,28.002,29.0,322405.9,0.0,1.0
2021-03-02,1.32,1.45,1.29,1.43,11536427,26.4,29.0,25.8,28.6,576821.35,0.0,1.0
2021-03-03,1.18,1.3,1.15,1.25,12158762,23.6,26.0,23.0,25.0,607938.1,0.0,1.0
2021-03-04,1.02,1.1299,0.9238,1.05,30182665,20.4,22.598,18.476,21.0,1509133.25,0.0,1.0
2021-03-05,1.09,1.11,0.91,1.0885,13873959,21.8,22.2,18.2,21.77,693697.95,0.0,1.0
2021-03-08,1.23,1.43,1.13,1.19,23711541,24.6,28.6,22.6,23.8,1185577.05,0.0,1.0
2021-03-09,1.24,1.34,1.23,1.29,12939304,24.8,26.8,24.6,25.8,646965.2,0.0,1.0
2021-03-10,1.26,1.36,1.18,1.3,16734844,25.2,27.2,23.6,26.0,836742.2,0.0,1.0
2021-03-11,1.27,1.29,1.22,1.29,6982466,25.4,25.8,24.4,25.8,349123.3,0.0,1.0
2021-03-12,1.25,1.29,1.2,1.22,6651987,25.0,25.8,24.0,24.4,332599.35,0.0,1.0
2021-03-15,1.34,1.35,1.25,1.28,9576124,26.8,27.0,25.0,25.6,478806.2,0.0,1.0
2021-03-16,1.21,1.35,1.2,1.35,8797433,24.2,27.0,24.0,27.0,439871.65,0.0,1.0
2021-03-17,1.32,1.34,1.18,1.21,8874588,26.4,26.8,23.6,24.2,443729.4,0.0,1.0
2021-03-18,1.27,1.34,1.22,1.3,6974059,25.4,26.8,24.4,26.0,348702.95,0.0,1.0
2021-03-19,1.35,1.4,1.23,1.28,12899058,27.0,28.0,24.6,25.6,644952.9,0.0,1.0
2021-03-22,1.34,1.39,1.25,1.36,7298600,26.8,27.8,25.0,27.2,364930,0.0,1.0
2021-03-23,1.51,1.6,1.26,1.33,62494889,30.2,32.0,25.2,26.6,3124744.45,0.0,1.0
2021-03-24,1.62,2.21,1.61,1.89,170053993,32.4,44.2,32.2,37.8,8502699.65,0.0,1.0
2021-03-25,1.92,2.13,1.8,1.93,200562825,38.4,42.6,36.0,38.6,10028141.25,0.0,1.0
2021-03-26,1.69,1.895,1.65,1.82,49442808,33.8,37.9,33.0,36.4,2472140.4,0.0,1.0
2021-03-29,1.56,1.72,1.56,1.69,27191063,31.2,34.4,31.2,33.8,1359553.15,0.0,1.0
2021-03-30,1.86,1.86,1.56,1.6165,43921417,37.2,37.2,31.2,32.33,2196070.85,0.0,1.0
2021-03-31,1.67,1.8066,1.63,1.8,25357820,33.4,36.132,32.6,36.0,1267891,0.0,1.0
2021-04-01,1.58,1.72,1.56,1.718,17169894,31.6,34.4,31.2,34.36,858494.7,0.0,1.0
2021-04-05,1.51,1.6,1.5,1.58,14351021,30.2,32.0,30.0,31.6,717551.05,0.0,1.0
2021-04-06,1.43,1.48,1.41,1.47,11787395,28.6,29.6,28.2,29.4,589369.75,0.0,1.0
2021-04-07,1.36,1.425,1.33,1.39,10447095,27.2,28.5,26.6,27.8,522354.75,0.0,1.0
2021-04-08,1.39,1.39,1.31,1.35,7239025,27.8,27.8,26.2,27.0,361951.25,0.0,1.0
2021-04-09,1.23,1.35,1.1601,1.33,32951377,24.6,27.0,23.202,26.6,1647568.85,0.0,1.0
2021-04-12,1.21,1.26,1.16,1.222,8937558,24.2,25.2,23.2,24.44,446877.9,0.0,1.0
2021-04-13,1.14,1.22,1.1,1.18,11273912,22.8,24.4,22.0,23.6,563695.6,0.0,1.0
2021-04-14,1.24,1.47,1.19,1.2196,91938023,24.8,29.4,23.8,24.392,4596901.15,0.0,1.0
2021-04-15,1.18,1.29,1.15,1.27,15925780,23.6,25.8,23.0,25.4,796289,0.0,1.0
2021-04-16,1.22,1.3,1.1,1.16,17283321,24.4,26.0,22.0,23.2,864166.05,0.0,1.0
2021-04-19,1.26,1.32,1.1518,1.21,30889920,25.2,26.4,23.036,24.2,1544496,0.0,1.0
2021-04-20,1.17,1.249,1.15,1.23,16906006,23.4,24.98,23.0,24.6,845300.3,0.0,1.0
2021-04-21,1.3,1.3,1.11,1.15,18767130,26.0,26.0,22.2,23.0,938356.5,0.0,1.0
2021-04-22,1.25,1.34,1.21,1.261,23494111,25.0,26.8,24.2,25.22,1174705.55,0.0,1.0
2021-04-23,1.36,1.39,1.2107,1.225,42162272,27.2,27.8,24.214,24.5,2108113.6,0.0,1.0
2021-04-26,1.48,1.6,1.3181,1.33,86135554,29.6,32.0,26.362,26.6,4306777.7,0.0,1.0
2021-04-27,1.52,1.58,1.41,1.48,72244844,30.4,31.6,28.2,29.6,3612242.2,0.0,1.0
2021-04-28,1.51,1.58,1.48,1.51,57315916,30.2,31.6,29.6,30.2,2865795.8,0.0,1.0
2021-04-29,1.48,1.55,1.443,1.5192,54979067,29.6,31.0,28.86,30.384,2748953.35,0.0,1.0
2021-04-30,1.44,1.54,1.43,1.46,65884035,28.8,30.8,28.6,29.2,3294201.75,0.0,1.0
2021-05-03,1.29,1.43,1.29,1.43,40563707,25.8,28.6,25.8,28.6,2028185.35,0.0,1.0
2021-05-04,1.31,1.33,1.21,1.25,27185273,26.2,26.6,24.2,25.0,1359263.65,0.0,1.0
2021-05-05,1.21,1.3199,1.21,1.3,30422089,24.2,26.398,24.2,26.0,1521104.45,0.0,1.0
2021-05-06,1.22,1.26,1.19,1.21,33655301,24.4,25.2,23.8,24.2,1682765.05,0.0,1.0
2021-05-07,1.23,1.33,1.22,1.2494,68103164,24.6,26.6,24.4,24.988,3405158.2,0.0,1.0
2021-05-10,1.29,1.36,1.23,1.2591,58607088,25.8,27.2,24.6,25.182,2930354.4,0.0,1.0
2021-05-11,1.34,1.375,1.22,1.22,46443467,26.8,27.5,24.4,24.4,2322173.35,0.0,1.0
2021-05-12,1.23,1.34,1.2017,1.31,33997668,24.6,26.8,24.034,26.2,1699883.4,0.0,1.0
2021-05-13,1.155,1.27,1.15,1.24,23531465,23.1,25.4,23.0,24.8,1176573.25,0.0,1.0
2021-05-14,1.18,1.21,1.11,1.17,30291638,23.6,24.2,22.2,23.4,1514581.9,0.0,1.0
2021-05-17,1.21,1.23,1.163,1.1991,16335688,24.2,24.6,23.26,23.982,816784.4,0.0,1.0
2021-05-18,1.3,1.31,1.19,1.19,23935140,26.0,26.2,23.8,23.8,1196757,0.0,1.0
2021-05-19,1.2,1.28,1.19,1.28,33133955,24.0,25.6,23.8,25.6,1656697.75,0.0,1.0
2021-05-20,1.34,1.35,1.2,1.22,25260114,26.8,27.0,24.0,24.4,1263005.7,0.0,1.0
2021-05-21,1.29,1.3257,1.26,1.3,15662266,25.8,26.514,25.2,26.0,783113.3,0.0,1.0
2021-05-24,1.29,1.33,1.26,1.291,12512547,25.8,26.6,25.2,25.82,625627.35,0.0,1.0
2021-05-25,1.31,1.39,1.29,1.31,20301404,26.2,27.8,25.8,26.2,1015070.2,0.0,1.0
2021-05-26,1.47,1.5,1.3,1.31,27362376,29.4,30.0,26.0,26.2,1368118.8,0.0,1.0
2021-05-27,1.44,1.52,1.41,1.45,22642124,28.8,30.4,28.2,29.0,1132106.2,0.0,1.0
2021-05-28,1.43,1.48,1.4145,1.43,9131684,28.6,29.6,28.29,28.6,456584.2,0.0,1.0
2021-06-01,1.58,1.58,1.425,1.43,9700645,31.6,31.6,28.5,28.6,485032.25,0.0,1.0
2021-06-02,1.55,1.6288,1.52,1.6,12272448,31.0,32.576,30.4,32.0,613622.4,0.0,1.0
2021-06-03,1.59,1.62,1.46,1.52,11722586,31.8,32.4,29.2,30.4,586129.3,0.0,1.0
2021-06-04,1.62,1.68,1.57,1.58,8805389,32.4,33.6,31.4,31.6,440269.45,0.0,1.0
2021-06-07,1.68,1.75,1.62,1.64,10449843,33.6,35.0,32.4,32.8,522492.15,0.0,1.0
2021-06-08,1.71,1.75,1.63,1.72,9078466,34.2,35.0,32.6,34.4,453923.3,0.0,1.0
2021-06-09,1.69,1.74,1.65,1.7,8630444,33.8,34.8,33.0,34.0,431522.2,0.0,1.0
2021-06-10,1.57,1.71,1.54,1.7,11787192,31.4,34.2,30.8,34.0,589359.6,0.0,1.0
2021-06-11,1.61,1.64,1.56,1.56,5535858,32.2,32.8,31.2,31.2,276792.9,0.0,1.0
2021-06-14,1.61,1.65,1.57,1.5914,4249665,32.2,33.0,31.4,31.828,212483.25,0.0,1.0
2021-06-15,1.47,1.59,1.45,1.57,6334023,29.4,31.8,29.0,31.4,316701.15,0.0,1.0
2021-06-16,1.5,1.54,1.41,1.435,6645370,30.0,30.8,28.2,28.7,332268.5,0.0,1.0
2021-06-17,1.44,1.52,1.43,1.4715,5538261,28.8,30.4,28.6,29.43,276913.05,0.0,1.0
2021-06-18,1.38,1.44,1.36,1.43,5362663,27.6,28.8,27.2,28.6,268133.15,0.0,1.0
2021-06-21,1.37,1.42,1.32,1.3935,6485279,27.4,28.4,26.4,27.87,324263.95,0.0,1.0
2021-06-22,1.36,1.4,1.33,1.36,5582741,27.2,28.0,26.6,27.2,279137.05,0.0,1.0
2021-06-23,1.39,1.4285,1.37,1.37,3841969,27.8,28.57,27.4,27.4,192098.45,0.0,1.0
2021-06-24,1.39,1.42,1.37,1.39,4382369,27.8,28.4,27.4,27.8,219118.45,0.0,1.0
2021-06-25,1.38,1.44,1.38,1.38,4885368,27.6,28.8,27.6,27.6,244268.4,0.0,1.0
2021-06-28,1.4,1.42,1.38,1.4,3798860,28.0,28.4,27.6,28.0,189943,0.0,1.0
2021-06-29,1.32,1.42,1.31,1.42,7228628,26.4,28.4,26.2,28.4,361431.4,0.0,1.0
2021-06-30,1.29,1.34,1.24,1.3,8590766,25.8,26.8,24.8,26.0,429538.3,0.0,1.0
2021-07-01,1.27,1.32,1.25,1.291,4643231,25.4,26.4,25.0,25.82,232161.55,0.0,1.0
2021-07-02,1.23,1.29,1.22,1.29,5418446,24.6,25.8,24.4,25.8,270922.3,0.0,1.0
2021-07-06,1.2,1.23,1.19,1.22,4657416,24.0,24.6,23.8,24.4,232870.8,0.0,1.0
2021-07-07,1.14,1.2,1.13,1.2,6484484,22.8,24.0,22.6,24.0,324224.2,0.0,1.0
2021-07-08,1.24,1.28,1.1001,1.119,10654241,24.8,25.6,22.002,22.38,532712.05,0.0,1.0
2021-07-09,1.26,1.27,1.2,1.23,7075623,25.2,25.4,24.0,24.6,353781.15,0.0,1.0
2021-07-12,1.21,1.28,1.19,1.2731,8418461,24.2,25.6,23.8,25.462,420923.05,0.0,1.0
2021-07-13,1.16,1.24,1.15,1.2,9214283,23.2,24.8,23.0,24.0,460714.15,0.0,1.0
2021-07-14,1.08,1.18,1.06,1.16,20089734,21.6,23.6,21.2,23.2,1004486.7,0.0,1.0
2021-07-15,1.49,1.65,1.23,1.34,174580995,29.8,33.0,24.6,26.8,8729049.75,0.0,1.0
2021-07-16,1.35,1.49,1.3,1.38,48923829,27.0,29.8,26.0,27.6,2446191.45,0.0,1.0
2021-07-19,1.36,1.4286,1.29,1.31,20617858,27.2,28.572,25.8,26.2,1030892.9,0.0,1.0
2021-07-20,1.47,1.48,1.3316,1.3821,20871187,29.4,29.6,26.632,27.642,1043559.35,0.0,1.0
2021-07-21,1.56,1.62,1.45,1.45,23660661,31.2,32.4,29.0,29.0,1183033.05,0.0,1.0
2021-07-22,1.45,1.53,1.43,1.512,16201627,29.0,30.6,28.6,30.24,810081.35,0.0,1.0
2021-07-23,1.46,1.5,1.3705,1.43,9837673,29.2,30.0,27.41,28.6,491883.65,0.0,1.0
2021-07-26,1.49,1.58,1.4,1.4,16881480,29.8,31.6,28.0,28.0,844074,0.0,1.0
2021-07-27,1.5,1.55,1.41,1.4548,10740288,30.0,31.0,28.2,29.096,537014.4,0.0,1.0
2021-07-28,1.61,1.645,1.49,1.51,18342252,32.2,32.9,29.8,30.2,917112.6,0.0,1.0
2021-07-29,1.57,1.66,1.57,1.6,12497155,31.4,33.2,31.4,32.0,624857.75,0.0,1.0
2021-07-30,1.61,1.67,1.54,1.5521,14041427,32.2,33.4,30.8,31.042,702071.35,0.0,1.0
2021-08-02,1.7,1.74,1.58,1.625,13273604,34.0,34.8,31.6,32.5,663680.2,0.0,1.0
2021-08-03,1.52,1.69,1.52,1.69,17047070,30.4,33.8,30.4,33.8,852353.5,0.0,1.0
2021-08-04,1.5,1.5894,1.48,1.54,8925655,30.0,31.788,29.6,30.8,446282.75,0.0,1.0
2021-08-05,1.58,1.61,1.49,1.51,6268653,31.6,32.2,29.8,30.2,313432.65,0.0,1.0
2021-08-06,1.55,1.58,1.5151,1.5623,5025015,31.0,31.6,30.302,31.246,251250.75,0.0,1.0
2021-08-09,1.61,1.63,1.52,1.5306,7735874,32.2,32.6,30.4,30.612,386793.7,0.0,1.0
2021-08-10,1.65,1.7,1.565,1.59,10417166,33.0,34.0,31.3,31.8,520858.3,0.0,1.0
2021-08-11,1.75,1.8,1.65,1.6612,21049881,35.0,36.0,33.0,33.224,1052494.05,0.0,1.0
2021-08-12,1.83,1.85,1.72,1.7806,20034300,36.6,37.0,34.4,35.612,1001715,0.0,1.0
2021-08-13,1.77,1.83,1.76,1.81,11183211,35.4,36.6,35.2,36.2,559160.55,0.0,1.0
2021-08-16,1.67,1.8,1.62,1.8,13088362,33.4,36.0,32.4,36.0,654418.1,0.0,1.0
2021-08-17,1.64,1.72,1.62,1.65,11194173,32.8,34.4,32.4,33.0,559708.65,0.0,1.0
2021-08-18,1.57,1.65,1.54,1.64,9473081,31.4,33.0,30.8,32.8,473654.05,0.0,1.0
2021-08-19,1.51,1.6,1.485,1.55,9973438,30.2,32.0,29.7,31.0,498671.9,0.0,1.0
2021-08-20,1.51,1.595,1.5,1.51,4952132,30.2,31.9,30.0,30.2,247606.6,0.0,1.0
2021-08-23,1.56,1.61,1.53,1.56,5620622,31.2,32.2,30.6,31.2,281031.1,0.0,1.0
2021-08-24,1.7,1.7,1.55,1.55,10794239,34.0,34.0,31.0,31.0,539711.95,0.0,1.0
2021-08-25,1.71,1.77,1.64,1.7,10940417,34.2,35.4,32.8,34.0,547020.85,0.0,1.0
2021-08-26,1.73,1.795,1.69,1.7121,9374359,34.6,35.9,33.8,34.242,468717.95,0.0,1.0
2021-08-27,1.76,1.79,1.7115,1.7515,7405832,35.2,35.8,34.23,35.03,370291.6,0.0,1.0
2021-08-30,1.88,1.9,1.78,1.81,13921958,37.6,38.0,35.6,36.2,696097.9,0.0,1.0
2021-08-31,1.88,1.97,1.85,1.8531,15680681,37.6,39.4,37.0,37.062,784034.05,0.0,1.0
2021-09-01,2.08,2.12,1.93,1.94,27449831,41.6,42.4,38.6,38.8,1372491.55,0.0,1.0
2021-09-02,2.0,2.119,1.98,2.1088,23516083,40.0,42.38,39.6,42.176,1175804.15,0.0,1.0
2021-09-03,1.99,2.09,1.92,1.98,16793989,39.8,41.8,38.4,39.6,839699.45,0.0,1.0
2021-09-07,2.04,2.07,1.94,1.95,9716970,40.8,41.4,38.8,39.0,485848.5,0.0,1.0
2021-09-08,2.03,2.12,1.98,2.03,10825586,40.6,42.4,39.6,40.6,541279.3,0.0,1.0
2021-09-09,2.13,2.17,1.9924,2.03,13411976,42.6,43.4,39.848,40.6,670598.8,0.0,1.0
2021-09-10,2.08,2.215,2.065,2.1513,13060568,41.6,44.3,41.3,43.026,653028.4,0.0,1.0
2021-09-13,2.1,2.14,1.98,2.078,8404244,42.0,42.8,39.6,41.56,420212.2,0.0,1.0
2021-09-14,2.16,2.19,2.0814,2.1008,9671766,43.2,43.8,41.628,42.016,483588.3,0.0,1.0
2021-09-15,2.26,2.34,2.131,2.17,14164924,45.2,46.8,42.62,43.4,708246.2,0.0,1.0
2021-09-16,2.24,2.3199,2.23,2.285,8061772,44.8,46.398,44.6,45.7,403088.6,0.0,1.0
2021-09-17,2.23,2.29,2.15,2.26,11329929,44.6,45.8,43.0,45.2,566496.45,0.0,1.0
2021-09-20,2.14,2.2,2.09,2.2,8018941,42.8,44.0,41.8,44.0,400947.05,0.0,1.0
2021-09-21,2.3,2.36,2.15,2.165,13279056,46.0,47.2,43.0,43.3,663952.8,0.0,1.0
2021-09-22,2.41,2.5,2.31,2.32,15437484,48.2,50.0,46.2,46.4,771874.2,0.0,1.0
2021-09-23,2.51,2.55,2.4,2.4375,9576717,50.2,51.0,48.0,48.75,478835.85,0.0,1.0
2021-09-24,2.63,2.65,2.425,2.47,11283715,52.6,53.0,48.5,49.4,564185.75,0.0,1.0
2021-09-27,2.62,2.81,2.57,2.63,14687978,52.4,56.2,51.4,52.6,734398.9,0.0,1.0
2021-09-28,2.58,2.65,2.5,2.605,5852990,51.6,53.0,50.0,52.1,292649.5,0.0,1.0
2021-09-29,2.43,2.6938,2.38,2.6675,9075879,48.6,53.876,47.6,53.35,453793.95,0.0,1.0
2021-09-30,2.51,2.54,2.35,2.45,6278377,50.2,50.8,47.0,49.0,313918.85,0.0,1.0
2021-10-01,2.6,2.63,2.445,2.53,5356085,52.0,52.6,48.9,50.6,267804.25,0.0,1.0
2021-10-04,2.62,2.66,2.52,2.5836,5939455,52.4,53.2,50.4,51.672,296972.75,0.0,1.0
2021-10-05,2.59,2.69,2.53,2.64,3386944,51.8,53.8,50.6,52.8,169347.2,0.0,1.0
2021-10-06,2.39,2.55,2.37,2.51,8238527,47.8,51.0,47.4,50.2,411926.35,0.0,1.0
2021-10-07,2.5,2.53,2.4,2.4,3730730,50.0,50.6,48.0,48.0,186536.5,0.0,1.0
2021-10-08,2.44,2.5601,2.415,2.5,5632800,48.8,51.202,48.3,50.0,281640,0.0,1.0
2021-10-11,2.38,2.5,2.37,2.44,4737482,47.6,50.0,47.4,48.8,236874.1,0.0,1.0
2021-10-12,2.37,2.495,2.29,2.41,7348843,47.4,49.9,45.8,48.2,367442.15,0.0,1.0
2021-10-13,2.18,2.3875,2.16,2.3,14526877,43.6,47.75,43.2,46.0,726343.85,0.0,1.0
2021-10-14,2.27,2.29,2.18,2.19,7018295,45.4,45.8,43.6,43.8,350914.75,0.0,1.0
2021-10-15,2.39,2.44,2.29,2.3,5359224,47.8,48.8,45.8,46.0,267961.2,0.0,1.0
2021-10-18,2.44,2.57,2.34,2.36,6545583,48.8,51.4,46.8,47.2,327279.15,0.0,1.0
2021-10-19,2.63,2.64,2.48,2.52,5464943,52.6,52.8,49.6,50.4,273247.15,0.0,1.0
2021-10-20,2.84,2.95,2.68,2.7078,11573582,56.8,59.0,53.6,54.156,578679.1,0.0,1.0
2021-10-21,2.75,2.92,2.715,2.8537,6090355,55.0,58.4,54.3,57.074,304517.75,0.0,1.0
2021-10-22,2.56,2.701,2.53,2.7,6926623,51.2,54.02,50.6,54.0,346331.15,0.0,1.0
2021-10-25,2.56,2.665,2.48,2.53,10763022,51.2,53.3,49.6,50.6,538151.1,0.0,1.0
2021-10-26,2.54,2.61,2.475,2.58,6755424,50.8,52.2,49.5,51.6,337771.2,0.0,1.0
2021-10-27,2.4,2.595,2.39,2.57,5686929,48.0,51.9,47.8,51.4,284346.45,0.0,1.0
2021-10-28,2.43,2.4642,2.361,2.41,4668316,48.6,49.284,47.22,48.2,233415.8,0.0,1.0
2021-10-29,2.36,2.4593,2.31,2.4,3956060,47.2,49.186,46.2,48.0,197803,0.0,1.0
2021-11-01,2.32,2.45,2.26,2.39,6769087,46.4,49.0,45.2,47.8,338454.35,0.0,1.0
2021-11-02,2.42,2.42,2.26,2.33,5291042,48.4,48.4,45.2,46.6,264552.1,0.0,1.0
2021-11-03,2.46,2.5299,2.375,2.42,4322080,49.2,50.598,47.5,48.4,216104,0.0,1.0
2021-11-04,2.4,2.49,2.38,2.46,2457945,48.0,49.8,47.6,49.2,122897.25,0.0,1.0
2021-11-05,2.4,2.44,2.36,2.42,5089156,48.0,48.8,47.2,48.4,254457.8,0.0,1.0
2021-11-08,2.3,2.435,2.3,2.4,5346917,46.0,48.7,46.0,48.0,267345.85,0.0,1.0
2021-11-09,2.3,2.35,2.21,2.32,6979723,46.0,47.0,44.2,46.4,348986.15,0.0,1.0
2021-11-10,2.11,2.28,2.1,2.26,7001536,42.2,45.6,42.0,45.2,350076.8,0.0,1.0
2021-11-11,2.21,2.24,2.1,2.14,3061668,44.2,44.8,42.0,42.8,153083.4,0.0,1.0
2021-11-12,2.17,2.25,2.135,2.23,2821106,43.4,45.0,42.7,44.6,141055.3,0.0,1.0
2021-11-15,2.23,2.27,2.16,2.17,5921828,44.6,45.4,43.2,43.4,296091.4,0.0,1.0
2021-11-16,1.56,2.06,1.55,1.94,30310191,31.2,41.2,31.0,38.8,1515509.55,0.0,1.0
2021-11-17,1.72,1.77,1.56,1.562,11266169,34.4,35.4,31.2,31.24,563308.45,0.0,1.0
2021-11-18,1.61,1.7,1.58,1.68,7298660,32.2,34.0,31.6,33.6,364933,0.0,1.0
2021-11-19,1.65,1.67,1.555,1.58,5356660,33.0,33.4,31.1,31.6,267833,0.0,1.0
2021-11-22,1.7,1.71,1.58,1.635,3889113,34.0,34.2,31.6,32.7,194455.65,0.0,1.0
2021-11-23,1.56,1.705,1.55,1.7,3716279,31.2,34.1,31.0,34.0,185813.95,0.0,1.0
2021-11-24,1.62,1.65,1.55,1.5513,2068721,32.4,33.0,31.0,31.026,103436.05,0.0,1.0
2021-11-26,1.58,1.58,1.501,1.54,2206579,31.6,31.6,30.02,30.8,110328.95,0.0,1.0
2021-11-29,1.51,1.5821,1.46,1.57,3626166,30.2,31.642,29.2,31.4,181308.3,0.0,1.0
2021-11-30,1.47,1.53,1.41,1.47,3284684,29.4,30.6,28.2,29.4,164234.2,0.0,1.0
2021-12-01,1.39,1.55,1.37,1.49,4087875,27.8,31.0,27.4,29.8,204393.75,0.0,1.0
2021-12-02,1.4,1.4299,1.3301,1.3604,3960392,28.0,28.598,26.602,27.208,198019.6,0.0,1.0
2021-12-03,1.32,1.4,1.29,1.4,3152667,26.4,28.0,25.8,28.0,157633.35,0.0,1.0
2021-12-06,1.32,1.39,1.26,1.3,2962310,26.4,27.8,25.2,26.0,148115.5,0.0,1.0
2021-12-07,1.4,1.43,1.35,1.3687,1993716,28.0,28.6,27.0,27.374,99685.8,0.0,1.0
2021-12-08,1.43,1.527,1.4018,1.42,3849571,28.6,30.54,28.036,28.4,192478.55,0.0,1.0
2021-12-09,1.35,1.4399,1.35,1.41,1852351,27.0,28.798,27.0,28.2,92617.55,0.0,1.0
2021-12-10,1.33,1.4,1.3,1.39,2321992,26.6,28.0,26.0,27.8,116099.6,0.0,1.0
2021-12-13,1.29,1.32,1.2401,1.31,3195349,25.8,26.4,24.802,26.2,159767.45,0.0,1.0
2021-12-14,1.27,1.32,1.23,1.2687,2515991,25.4,26.4,24.6,25.374,125799.55,0.0,1.0
2021-12-15,1.3,1.3,1.2,1.2802,3451671,26.0,26.0,24.0,25.604,172583.55,0.0,1.0
2021-12-16,1.27,1.325,1.24,1.3,3488783,25.4,26.5,24.8,26.0,174439.15,0.0,1.0
2021-12-17,1.32,1.34,1.22,1.25,2508379,26.4,26.8,24.4,25.0,125418.95,0.0,1.0
2021-12-20,1.23,1.31,1.21,1.29,4992943,24.6,26.2,24.2,25.8,249647.15,0.0,1.0
2021-12-21,1.23,1.27,1.2,1.24,5484594,24.6,25.4,24.0,24.8,274229.7,0.0,1.0
2021-12-22,1.27,1.3,1.21,1.21,4149487,25.4,26.0,24.2,24.2,207474.35,0.0,1.0
2021-12-23,1.27,1.2899,1.26,1.27,1097649,25.4,25.798,25.2,25.4,54882.45,0.0,1.0
2021-12-27,1.21,1.3,1.2,1.3,3677505,24.2,26.0,24.0,26.0,183875.25,0.0,1.0
2021-12-28,1.19,1.25,1.19,1.21,4291406,23.8,25.0,23.8,24.2,214570.3,0.0,1.0
2021-12-29,1.16,1.21,1.15,1.19,2632029,23.2,24.2,23.0,23.8,131601.45,0.0,1.0
2021-12-30,1.19,1.24,1.16,1.17,3183034,23.8,24.8,23.2,23.4,159151.7,0.0,1.0
2021-12-31,1.16,1.225,1.15,1.18,2367864,23.2,24.5,23.0,23.6,118393.2,0.0,1.0
2022-01-03,1.25,1.27,1.1699,1.17,3008597,25.0,25.4,23.398,23.4,150429.85,0.0,1.0
2022-01-04,1.24,1.33,1.21,1.26,3183407,24.8,26.6,24.2,25.2,159170.35,0.0,1.0
2022-01-05,1.16,1.28,1.14,1.27,4384985,23.2,25.6,22.8,25.4,219249.25,0.0,1.0
2022-01-06,1.14,1.17,1.0885,1.16,3101721,22.8,23.4,21.77,23.2,155086.05,0.0,1.0
2022-01-07,1.12,1.1741,1.11,1.14,1774288,22.4,23.482,22.2,22.8,88714.4,0.0,1.0
2022-01-10,1.08,1.11,1.05,1.1,2212414,21.6,22.2,21.0,22.0,110620.7,0.0,1.0
2022-01-11,1.16,1.19,1.08,1.11,3606348,23.2,23.8,21.6,22.2,180317.4,0.0,1.0
2022-01-12,1.15,1.18,1.12,1.17,2404473,23.0,23.6,22.4,23.4,120223.65,0.0,1.0
2022-01-13,1.1,1.17,1.1,1.16,1736706,22.0,23.4,22.0,23.2,86835.3,0.0,1.0
2022-01-14,1.07,1.11,1.05,1.08,2601283,21.4,22.2,21.0,21.6,130064.15,0.0,1.0
2022-01-18,1.05,1.08,1.03,1.08,2404919,21.0,21.6,20.6,21.6,120245.95,0.0,1.0
2022-01-19,0.9303,1.053,0.9105,1.05,5870591,18.606,21.06,18.21,21.0,293529.55,0.0,1.0
2022-01-20,0.8788,0.9805,0.8651,0.9501,3740600,17.576,19.61,17.302,19.002,187030,0.0,1.0
2022-01-21,0.88,0.8933,0.82,0.85,3680508,17.6,17.866,16.4,17.0,184025.4,0.0,1.0
2022-01-24,0.86,0.8607,0.7601,0.83,4087490,17.2,17.214,15.202,16.6,204374.5,0.0,1.0
2022-01-25,0.8486,0.86,0.82,0.86,1305174,16.972,17.2,16.4,17.2,65258.7,0.0,1.0
2022-01-26,0.8353,0.9,0.822101,0.88,1829057,16.706,18.0,16.44202,17.6,91452.85,0.0,1.0
2022-01-27,0.7593,0.8499,0.7507,0.8399,2781295,15.186,16.998,15.014,16.798,139064.75,0.0,1.0
2022-01-28,0.7646,0.7725,0.7301,0.76,1924821,15.292,15.45,14.602,15.2,96241.05,0.0,1.0
2022-01-31,0.8494,0.86,0.7823,0.798,2179531,16.988,17.2,15.646,15.96,108976.55,0.0,1.0
2022-02-01,0.8763,0.89,0.849,0.85,1744523,17.526,17.8,16.98,17.0,87226.15,0.0,1.0
2022-02-02,0.8334,0.899,0.81,0.89,2289041,16.668,17.98,16.2,17.8,114452.05,0.0,1.0
2022-02-03,0.7842,0.8305,0.772,0.78,1530982,15.684,16.61,15.44,15.6,76549.1,0.0,1.0
2022-02-04,0.83,0.84,0.7804,0.7804,1483942,16.6,16.8,15.608,15.608,74197.1,0.0,1.0
2022-02-07,0.7706,0.85,0.765,0.83,4105256,15.412,17.0,15.3,16.6,205262.8,0.0,1.0
2022-02-08,0.7805,0.7949,0.75,0.7758,2541175,15.61,15.898,15.0,15.516,127058.75,0.0,1.0
2022-02-09,0.7969,0.8199,0.79,0.79,1817099,15.938,16.398,15.8,15.8,90854.95,0.0,1.0
2022-02-10,0.8329,0.8556,0.76,0.76,2216703,16.658,17.112,15.2,15.2,110835.15,0.0,1.0
2022-02-11,0.8189,0.86,0.795,0.84,2378180,16.378,17.2,15.9,16.8,118909,0.0,1.0
2022-02-14,0.79,0.84,0.79,0.83,3790254,15.8,16.8,15.8,16.6,189512.7,0.0,1.0
2022-02-15,1.12,1.22,0.8948,0.8973,33750240,22.4,24.4,17.896,17.946,1687512,0.0,1.0
2022-02-16,1.01,1.1,0.9301,1.08,11473357,20.2,22.0,18.602,21.6,573667.85,0.0,1.0
2022-02-17,0.8801,0.9885,0.8751,0.9711,6471457,17.602,19.77,17.502,19.422,323572.85,0.0,1.0
2022-02-18,0.8501,0.921604,0.8452,0.8802,4160113,17.002,18.43208,16.904,17.604,208005.65,0.0,1.0
2022-02-22,0.79,0.834201,0.781101,0.8207,3227694,15.8,16.68402,15.62202,16.414,161384.7,0.0,1.0
2022-02-23,0.7359,0.81809,0.72,0.81,4363363,14.718,16.3618,14.4,16.2,218168.15,0.0,1.0
2022-02-24,0.8035,0.8038,0.642,0.67,4074360,16.07,16.076,12.84,13.4,203718,0.0,1.0
2022-02-25,0.7785,0.81,0.77,0.8,1905209,15.57,16.2,15.4,16.0,95260.45,0.0,1.0
2022-02-28,0.7902,0.82,0.761,0.776,2232868,15.804,16.4,15.22,15.52,111643.4,0.0,1.0
2022-03-01,0.7466,0.8,0.7311,0.8,2047837,14.932,16.0,14.622,16.0,102391.85,0.0,1.0
2022-03-02,0.7636,0.7799,0.74,0.7557,1190493,15.272,15.598,14.8,15.114,59524.65,0.0,1.0
2022-03-03,0.7133,0.7789,0.7079,0.7711,1837196,14.266,15.578,14.158,15.422,91859.8,0.0,1.0
2022-03-04,0.6888,0.72,0.6807,0.7037,2466038,13.776,14.4,13.614,14.074,123301.9,0.0,1.0
2022-03-07,0.6648,0.7004,0.66,0.6802,2240744,13.296,14.008,13.2,13.604,112037.2,0.0,1.0
2022-03-08,0.691,0.7348,0.67,0.675,2811510,13.82,14.696,13.4,13.5,140575.5,0.0,1.0
2022-03-09,0.7202,0.737899,0.702,0.722,1208330,14.404,14.75798,14.04,14.44,60416.5,0.0,1.0
2022-03-10,0.7122,0.725,0.69,0.725,923802,14.244,14.5,13.8,14.5,46190.1,0.0,1.0
2022-03-11,0.6726,0.7201,0.66,0.72,1676979,13.452,14.402,13.2,14.4,83848.95,0.0,1.0
2022-03-14,0.6406,0.7099,0.6406,0.675,2377285,12.812,14.198,12.812,13.5,118864.25,0.0,1.0
2022-03-15,0.6464,0.67,0.64,0.65,1153708,12.928,13.4,12.8,13.0,57685.4,0.0,1.0
2022-03-16,0.688,0.7,0.667,0.6936,1156067,13.76,14.0,13.34,13.872,57803.35,0.0,1.0
2022-03-17,0.7099,0.7291,0.685,0.7,2614350,14.198,14.582,13.7,14.0,130717.5,0.0,1.0
2022-03-18,0.742,0.8296,0.71,0.729,5079761,14.84,16.592,14.2,14.58,253988.05,0.0,1.0
2022-03-21,0.698,0.7619,0.6902,0.7402,4556676,13.96,15.238,13.804,14.804,227833.8,0.0,1.0
2022-03-22,0.7099,0.7293,0.6987,0.71,2107330,14.198,14.586,13.974,14.2,105366.5,0.0,1.0
2022-03-23,0.6831,0.72,0.6731,0.715,2827401,13.662,14.4,13.462,14.3,141370.05,0.0,1.0
2022-03-24,0.705,0.76,0.685,0.7,2090694,14.1,15.2,13.7,14.0,104534.7,0.0,1.0
2022-03-25,0.6927,0.7049,0.6798,0.7,2162759,13.854,14.098,13.596,14.0,108137.95,0.0,1.0
2022-03-28,0.6932,0.709499,0.68,0.697,1549288,13.864,14.18998,13.6,13.94,77464.4,0.0,1.0
2022-03-29,0.7387,0.7555,0.7091,0.71,2757194,14.774,15.11,14.182,14.2,137859.7,0.0,1.0
2022-03-30,0.823,0.8688,0.73,0.738,5990114,16.46,17.376,14.6,14.76,299505.7,0.0,1.0
2022-03-31,0.8136,0.8498,0.7805,0.8153,3284372,16.272,16.996,15.61,16.306,164218.6,0.0,1.0
2022-04-01,0.788,0.85,0.77,0.85,2700698,15.76,17.0,15.4,17.0,135034.9,0.0,1.0
2022-04-04,0.8599,0.8634,0.78,0.7892,2944830,17.198,17.268,15.6,15.784,147241.5,0.0,1.0
2022-04-05,0.82,0.86,0.78,0.8599,1955206,16.4,17.2,15.6,17.198,97760.3,0.0,1.0
2022-04-06,0.8012,0.8152,0.78,0.8,1543692,16.024,16.304,15.6,16.0,77184.6,0.0,1.0
2022-04-07,0.8028,0.8089,0.77,0.8,1557758,16.056,16.178,15.4,16.0,77887.9,0.0,1.0
2022-04-08,0.8158,0.832,0.7802,0.7843,1465678,16.316,16.64,15.604,15.686,73283.9,0.0,1.0
2022-04-11,0.7877,0.81,0.781,0.7877,982126,15.754,16.2,15.62,15.754,49106.3,0.0,1.0
2022-04-12,0.7778,0.807,0.7701,0.79,1901659,15.556,16.14,15.402,15.8,95082.95,0.0,1.0
2022-04-13,0.7745,0.795,0.77,0.771,1017702,15.49,15.9,15.4,15.42,50885.1,0.0,1.0
2022-04-14,0.736,0.7851,0.7228,0.7753,1448170,14.72,15.702,14.456,15.506,72408.5,0.0,1.0
2022-04-18,0.7222,0.73,0.705,0.7194,835996,14.444,14.6,14.1,14.388,41799.8,0.0,1.0
2022-04-19,0.7488,0.7576,0.72,0.7228,729427,14.976,15.152,14.4,14.456,36471.35,0.0,1.0
2022-04-20,0.7595,0.77,0.7308,0.7308,773919,15.19,15.4,14.616,14.616,38695.95,0.0,1.0
2022-04-21,0.7249,0.779,0.719,0.7624,1382346,14.498,15.58,14.38,15.248,69117.3,0.0,1.0
2022-04-22,0.7257,0.75,0.7,0.7249,798602,14.514,15.0,14.0,14.498,39930.1,0.0,1.0
2022-04-25,0.7033,0.7269,0.682,0.7,851730,14.066,14.538,13.64,14.0,42586.5,0.0,1.0
2022-04-26,0.6811,0.72,0.6722,0.7004,1549328,13.622,14.4,13.444,14.008,77466.4,0.0,1.0
2022-04-27,0.6869,0.7001,0.68,0.6811,736146,13.738,14.002,13.6,13.622,36807.3,0.0,1.0
2022-04-28,0.706,0.7195,0.675,0.69,767972,14.12,14.39,13.5,13.8,38398.6,0.0,1.0
2022-04-29,0.6961,0.7275,0.6801,0.707,683083,13.922,14.55,13.602,14.14,34154.15,0.0,1.0
2022-05-02,0.7241,0.74,0.6801,0.7,2929303,14.482,14.8,13.602,14.0,146465.15,0.0,1.0
2022-05-03,0.7574,0.7589,0.69,0.695,970394,15.148,15.178,13.8,13.9,48519.7,0.0,1.0
2022-05-04,0.76,0.7677,0.721,0.74,727248,15.2,15.354,14.42,14.8,36362.4,0.0,1.0
2022-05-05,0.732,0.74,0.725,0.74,750914,14.64,14.8,14.5,14.8,37545.7,0.0,1.0
2022-05-06,0.6846,0.728,0.68,0.72,1786810,13.692,14.56,13.6,14.4,89340.5,0.0,1.0
2022-05-09,0.615,0.69,0.61,0.6882,1822679,12.3,13.8,12.2,13.764,91133.95,0.0,1.0
2022-05-10,0.6227,0.662,0.605,0.64,904095,12.454,13.24,12.1,12.8,45204.75,0.0,1.0
2022-05-11,0.571,0.6337,0.57,0.6156,1849976,11.42,12.674,11.4,12.312,92498.8,0.0,1.0
2022-05-12,0.5932,0.6062,0.54,0.5686,1317413,11.864,12.124,10.8,11.372,65870.65,0.0,1.0
2022-05-13,0.655,0.6684,0.615,0.629,1175282,13.1,13.368,12.3,12.58,58764.1,0.0,1.0
2022-05-16,0.66,0.68,0.651,0.67,625027,13.2,13.6,13.02,13.4,31251.35,0.0,1.0
2022-05-17,0.6862,0.69,0.6601,0.666,411666,13.724,13.8,13.202,13.32,20583.3,0.0,1.0
2022-05-18,0.624,0.69,0.624,0.68,750112,12.48,13.8,12.48,13.6,37505.6,0.0,1.0
2022-05-19,0.6583,0.695,0.6241,0.6287,1250017,13.166,13.9,12.482,12.574,62500.85,0.0,1.0
2022-05-20,0.6185,0.6579,0.60965,0.65,1003559,12.37,13.158,12.193,13.0,50177.95,0.0,1.0
2022-05-23,0.6527,0.6599,0.624,0.6426,614747,13.054,13.198,12.48,12.852,30737.35,0.0,1.0
2022-05-24,0.62,0.65,0.62,0.6445,408926,12.4,13.0,12.4,12.89,20446.3,0.0,1.0
2022-05-25,0.6265,0.65,0.611,0.6414,706702,12.53,13.0,12.22,12.828,35335.1,0.0,1.0
2022-05-26,0.6402,0.6567,0.6303,0.638,654893,12.804,13.134,12.606,12.76,32744.65,0.0,1.0
2022-05-27,0.6701,0.695,0.65,0.65,814703,13.402,13.9,13.0,13.0,40735.15,0.0,1.0
2022-05-31,0.7011,0.719,0.675,0.675,448162,14.022,14.38,13.5,13.5,22408.1,0.0,1.0
2022-06-01,0.645,0.71,0.641,0.71,799425,12.9,14.2,12.82,14.2,39971.25,0.0,1.0
2022-06-02,0.6614,0.67,0.6401,0.648,343905,13.228,13.4,12.802,12.96,17195.25,0.0,1.0
2022-06-03,0.6749,0.6796,0.6536,0.67,468798,13.498,13.592,13.072,13.4,23439.9,0.0,1.0
2022-06-06,0.665,0.6799,0.6505,0.67,525679,13.3,13.598,13.01,13.4,26283.95,0.0,1.0
2022-06-07,0.645,0.67,0.64,0.66,875470,12.9,13.4,12.8,13.2,43773.5,0.0,1.0
2022-06-08,0.69,0.69,0.65,0.658,534880,13.8,13.8,13.0,13.16,26744,0.0,1.0
2022-06-09,0.67,0.69,0.65,0.67,386434,13.4,13.8,13.0,13.4,19321.7,0.0,1.0
2022-06-10,0.6574,0.67,0.634,0.67,825610,13.148,13.4,12.68,13.4,41280.5,0.0,1.0
2022-06-13,0.5814,0.6399,0.57,0.6395,2213046,11.628,12.798,11.4,12.79,110652.3,0.0,1.0
2022-06-14,0.5616,0.5999,0.56,0.59,1152457,11.232,11.998,11.2,11.8,57622.85,0.0,1.0
2022-06-15,0.58,0.59,0.56,0.5616,504276,11.6,11.8,11.2,11.232,25213.8,0.0,1.0
2022-06-16,0.5374,0.5749,0.5208,0.5702,1822508,10.748,11.498,10.416,11.404,91125.4,0.0,1.0
2022-06-17,0.51,0.55,0.51,0.55,2051919,10.2,11.0,10.2,11.0,102595.95,0.0,1.0
2022-06-21,0.56,0.5607,0.52,0.52,1507606,11.2,11.214,10.4,10.4,75380.3,0.0,1.0
2022-06-22,0.5585,0.57,0.5445,0.56,850194,11.17,11.4,10.89,11.2,42509.7,0.0,1.0
2022-06-23,0.59,0.61,0.56,0.5711,777775,11.8,12.2,11.2,11.422,38888.75,0.0,1.0
2022-06-24,0.6453,0.6699,0.6012,0.61,1713590,12.906,13.398,12.024,12.2,85679.5,0.0,1.0
2022-06-27,0.696,0.729,0.665,0.6785,3133168,13.92,14.58,13.3,13.57,156658.4,0.0,1.0
2022-06-28,0.6237,0.788,0.58,0.788,6001841,12.474,15.76,11.6,15.76,300092.05,0.0,1.0
2022-06-29,0.5339,0.6301,0.5189,0.5994,5899471,10.678,12.602,10.378,11.988,294973.55,0.0,1.0
2022-06-30,0.492,0.532999,0.47,0.53,5047316,9.84,10.65998,9.4,10.6,252365.8,0.0,1.0
2022-07-01,0.51,0.5239,0.48,0.5,2632447,10.2,10.478,9.6,10.0,131622.35,0.0,1.0
2022-07-05,0.51,0.519,0.486,0.515,1219824,10.2,10.38,9.72,10.3,60991.2,0.0,1.0
2022-07-06,0.4933,0.52,0.49,0.5076,859690,9.866,10.4,9.8,10.152,42984.5,0.0,1.0
2022-07-07,0.5177,0.529,0.49,0.49,1700852,10.354,10.58,9.8,9.8,85042.6,0.0,1.0
2022-07-08,0.52,0.525,0.5,0.52,685704,10.4,10.5,10.0,10.4,34285.2,0.0,1.0
2022-07-11,0.4957,0.525,0.49,0.52,824481,9.914,10.5,9.8,10.4,41224.05,0.0,1.0
2022-07-12,0.5263,0.534,0.495,0.495,1055042,10.526,10.68,9.9,9.9,52752.1,0.0,1.0
2022-07-13,0.5487,0.5635,0.5025,0.51,1451304,10.974,11.27,10.05,10.2,72565.2,0.0,1.0
2022-07-14,0.5425,0.553,0.52,0.54,706702,10.85,11.06,10.4,10.8,35335.1,0.0,1.0
2022-07-15,0.5502,0.5675,0.5306,0.5608,759097,11.004,11.35,10.612,11.216,37954.85,0.0,1.0
2022-07-18,0.5809,0.625,0.55,0.55,2312735,11.618,12.5,11.0,11.0,115636.75,0.0,1.0
2022-07-19,0.59,0.62,0.56,0.6,1762258,11.8,12.4,11.2,12.0,88112.9,0.0,1.0
2022-07-20,0.61,0.615,0.5899,0.595,943167,12.2,12.3,11.798,11.9,47158.35,0.0,1.0
2022-07-21,0.6292,0.635,0.5949,0.61,775142,12.584,12.7,11.898,12.2,38757.1,0.0,1.0
2022-07-22,0.5783,0.637899,0.57,0.6289,1162837,11.566,12.75798,11.4,12.578,58141.85,0.0,1.0
2022-07-25,0.5751,0.619199,0.572,0.59,520879,11.502,12.38398,11.44,11.8,26043.95,0.0,1.0
2022-07-26,0.5439,0.59,0.5349,0.5829,608639,10.878,11.8,10.698,11.658,30431.95,0.0,1.0
2022-07-27,0.5679,0.569,0.545,0.55,554703,11.358,11.38,10.9,11.0,27735.15,0.0,1.0
2022-07-28,0.5714,0.5791,0.55,0.5548,401115,11.428,11.582,11.0,11.096,20055.75,0.0,1.0
2022-07-29,0.5624,0.58,0.5562,0.58,550550,11.248,11.6,11.124,11.6,27527.5,0.0,1.0
2022-08-01,0.5799,0.58,0.5511,0.557,405279,11.598,11.6,11.022,11.14,20263.95,0.0,1.0
2022-08-02,0.5954,0.5998,0.551,0.551,898563,11.908,11.996,11.02,11.02,44928.15,0.0,1.0
2022-08-03,0.601,0.62,0.5886,0.5895,1246629,12.02,12.4,11.772,11.79,62331.45,0.0,1.0
2022-08-04,0.604,0.615,0.59,0.615,470545,12.08,12.3,11.8,12.3,23527.25,0.0,1.0
2022-08-05,0.6277,0.639899,0.59,0.6,717833,12.554,12.79798,11.8,12.0,35891.65,0.0,1.0
2022-08-08,0.6249,0.65,0.62011,0.6247,589522,12.498,13.0,12.4022,12.494,29476.1,0.0,1.0
2022-08-09,0.613,0.638,0.6101,0.63,476862,12.26,12.76,12.202,12.6,23843.1,0.0,1.0
2022-08-10,0.64,0.648,0.617,0.626,561930,12.8,12.96,12.34,12.52,28096.5,0.0,1.0
2022-08-11,0.67,0.695,0.6435,0.66,1495591,13.4,13.9,12.87,13.2,74779.55,0.0,1.0
2022-08-12,0.7688,0.78,0.68,0.6942,1873760,15.376,15.6,13.6,13.884,93688,0.0,1.0
2022-08-15,0.763,0.77,0.662,0.7675,2598077,15.26,15.4,13.24,15.35,129903.85,0.0,1.0
2022-08-16,0.6321,0.69,0.63,0.674,3707938,12.642,13.8,12.6,13.48,185396.9,0.0,1.0
2022-08-17,0.6328,0.669,0.61,0.6302,1210378,12.656,13.38,12.2,12.604,60518.9,0.0,1.0
2022-08-18,0.6328,0.6575,0.6128,0.6253,747326,12.656,13.15,12.256,12.506,37366.3,0.0,1.0
2022-08-19,0.5929,0.6328,0.5912,0.627,1277683,11.858,12.656,11.824,12.54,63884.15,0.0,1.0
2022-08-22,0.5762,0.61,0.563,0.59,1222856,11.524,12.2,11.26,11.8,61142.8,0.0,1.0
2022-08-23,0.5837,0.6,0.57,0.5707,435299,11.674,12.0,11.4,11.414,21764.95,0.0,1.0
2022-08-24,0.5836,0.59,0.5705,0.5756,557396,11.672,11.8,11.41,11.512,27869.8,0.0,1.0
2022-08-25,0.5938,0.613,0.5803,0.59,635506,11.876,12.26,11.606,11.8,31775.3,0.0,1.0
2022-08-26,0.5808,0.5998,0.57,0.59,758199,11.616,11.996,11.4,11.8,37909.95,0.0,1.0
2022-08-29,0.567,0.5897,0.5651,0.5707,393964,11.34,11.794,11.302,11.414,19698.2,0.0,1.0
2022-08-30,0.5473,0.58,0.54,0.58,842497,10.946,11.6,10.8,11.6,42124.85,0.0,1.0
2022-08-31,0.5401,0.565,0.532,0.54,898179,10.802,11.3,10.64,10.8,44908.95,0.0,1.0
2022-09-01,0.521,0.5485,0.5021,0.5395,978451,10.42,10.97,10.042,10.79,48922.55,0.0,1.0
2022-09-02,0.5271,0.535,0.51,0.523,429755,10.542,10.7,10.2,10.46,21487.75,0.0,1.0
2022-09-06,0.5162,0.565,0.5014,0.56,678255,10.324,11.3,10.028,11.2,33912.75,0.0,1.0
2022-09-07,0.5042,0.5199,0.4901,0.5,1432207,10.084,10.398,9.802,10.0,71610.35,0.0,1.0
2022-09-08,0.5318,0.55,0.5,0.5,1144001,10.636,11.0,10.0,10.0,57200.05,0.0,1.0
2022-09-09,0.5408,0.5468,0.52,0.539,563731,10.816,10.936,10.4,10.78,28186.55,0.0,1.0
2022-09-12,0.5613,0.5794,0.53,0.54,714837,11.226,11.588,10.6,10.8,35741.85,0.0,1.0
2022-09-13,0.5406,0.5599,0.53,0.54,601619,10.812,11.198,10.6,10.8,30080.95,0.0,1.0
2022-09-14,0.538,0.5588,0.5327,0.54,482544,10.76,11.176,10.654,10.8,24127.2,0.0,1.0
2022-09-15,0.507,0.56,0.5011,0.56,1183993,10.14,11.2,10.022,11.2,59199.65,0.0,1.0
2022-09-16,0.5,0.5182,0.5,0.51,1024421,10.0,10.364,10.0,10.2,51221.05,0.0,1.0
2022-09-19,0.495,0.5249,0.4902,0.509,785785,9.9,10.498,9.804,10.18,39289.25,0.0,1.0
2022-09-20,0.4515,0.5127,0.45,0.5058,2145669,9.03,10.254,9.0,10.116,107283.45,0.0,1.0
2022-09-21,0.4879,0.5033,0.4516,0.47,1162408,9.758,10.066,9.032,9.4,58120.4,0.0,1.0
2022-09-22,0.4781,0.5,0.47,0.4998,636602,9.562,10.0,9.4,9.996,31830.1,0.0,1.0
2022-09-23,0.4736,0.4978,0.4604,0.4781,866918,9.472,9.956,9.208,9.562,43345.9,0.0,1.0
2022-09-26,0.4561,0.4949,0.452,0.4835,587679,9.122,9.898,9.04,9.67,29383.95,0.0,1.0
2022-09-27,0.4399,0.48,0.438,0.46,964385,8.798,9.6,8.76,9.2,48219.25,0.0,1.0
2022-09-28,0.4485,0.46,0.4352,0.46,523502,8.97,9.2,8.704,9.2,26175.1,0.0,1.0
2022-09-29,0.4171,0.4588,0.4005,0.45,1101312,8.342,9.176,8.01,9.0,55065.6,0.0,1.0
2022-09-30,0.3948,0.4299,0.392,0.4074,1600697,7.896,8.598,7.84,8.148,80034.85,0.0,1.0
2022-10-03,0.42,0.42,0.4,0.4,441955,8.4,8.4,8.0,8.0,22097.75,0.0,1.0
2022-10-04,0.43,0.44,0.4108,0.4307,457739,8.6,8.8,8.216,8.614,22886.95,0.0,1.0
2022-10-05,0.425,0.44,0.4121,0.4298,339066,8.5,8.8,8.242,8.596,16953.3,0.0,1.0
2022-10-06,0.4549,0.4583,0.4225,0.424,502762,9.098,9.166,8.45,8.48,25138.1,0.0,1.0
2022-10-07,0.4301,0.45,0.402,0.4462,558824,8.602,9.0,8.04,8.924,27941.2,0.0,1.0
2022-10-10,0.413,0.432,0.4035,0.4317,337214,8.26,8.64,8.07,8.634,16860.7,0.0,1.0
2022-10-11,0.41,0.4264,0.391,0.4155,669360,8.2,8.528,7.82,8.31,33468,0.0,1.0
2022-10-12,0.4197,0.43,0.4,0.4024,226899,8.394,8.6,8.0,8.048,11344.95,0.0,1.0
2022-10-13,0.4488,0.46,0.4,0.415,748786,8.976,9.2,8.0,8.3,37439.3,0.0,1.0
2022-10-14,0.5046,0.519,0.4401,0.4488,2492194,10.092,10.38,8.802,8.976,124609.7,0.0,1.0
2022-10-17,0.4801,0.54,0.48,0.5046,722167,9.602,10.8,9.6,10.092,36108.35,0.0,1.0
2022-10-18,0.4808,0.5,0.47,0.49,592738,9.616,10.0,9.4,9.8,29636.9,0.0,1.0
2022-10-19,0.442,0.49,0.442,0.49,346793,8.84,9.8,8.84,9.8,17339.65,0.0,1.0
2022-10-20,0.4452,0.4805,0.4412,0.4592,551964,8.904,9.61,8.824,9.184,27598.2,0.0,1.0
2022-10-21,0.4485,0.468,0.4433,0.445,365804,8.97,9.36,8.866,8.9,18290.2,0.0,1.0
2022-10-24,0.4698,0.49,0.45,0.466,680899,9.396,9.8,9.0,9.32,34044.95,0.0,1.0
2022-10-25,0.5028,0.51,0.47,0.4737,734060,10.056,10.2,9.4,9.474,36703,0.0,1.0
2022-10-26,0.5251,0.5661,0.5,0.51,1373871,10.502,11.322,10.0,10.2,68693.55,0.0,1.0
2022-10-27,0.5399,0.56,0.52,0.5421,862681,10.798,11.2,10.4,10.842,43134.05,0.0,1.0
2022-10-28,0.532,0.55,0.52,0.541,506425,10.64,11.0,10.4,10.82,25321.25,0.0,1.0
2022-10-31,0.5292,0.548,0.52,0.53,386332,10.584,10.96,10.4,10.6,19316.6,0.0,1.0
2022-11-01,0.5346,0.55,0.5251,0.5352,396084,10.692,11.0,10.502,10.704,19804.2,0.0,1.0
2022-11-02,0.5437,0.5599,0.52,0.535,786201,10.874,11.198,10.4,10.7,39310.05,0.0,1.0
2022-11-03,0.53,0.5548,0.522,0.522,532373,10.6,11.096,10.44,10.44,26618.65,0.0,1.0
2022-11-04,0.5579,0.57,0.54,0.5481,670016,11.158,11.4,10.8,10.962,33500.8,0.0,1.0
2022-11-07,0.5742,0.581,0.535,0.535,598336,11.484,11.62,10.7,10.7,29916.8,0.0,1.0
2022-11-08,0.6052,0.61,0.57,0.57,611576,12.104,12.2,11.4,11.4,30578.8,0.0,1.0
2022-11-09,0.5892,0.6499,0.5731,0.64,1605089,11.784,12.998,11.462,12.8,80254.45,0.0,1.0
2022-11-10,0.58,0.632541,0.55,0.61,909253,11.6,12.65082,11.0,12.2,45462.65,0.0,1.0
2022-11-11,0.607,0.61,0.5801,0.589,499472,12.14,12.2,11.602,11.78,24973.6,0.0,1.0
2022-11-14,0.5976,0.62,0.58,0.58,579354,11.952,12.4,11.6,11.6,28967.7,0.0,1.0
2022-11-15,0.54,0.58,0.5216,0.5649,1679405,10.8,11.6,10.432,11.298,83970.25,0.0,1.0
2022-11-16,0.51,0.549699,0.51,0.5401,800773,10.2,10.99398,10.2,10.802,40038.65,0.0,1.0
2022-11-17,0.4767,0.5198,0.45,0.51,1447881,9.534,10.396,9.0,10.2,72394.05,0.0,1.0
2022-11-18,0.4644,0.5,0.4524,0.5,493583,9.288,10.0,9.048,10.0,24679.15,0.0,1.0
2022-11-21,0.4581,0.4688,0.45,0.455,505536,9.162,9.376,9.0,9.1,25276.8,0.0,1.0
2022-11-22,0.4575,0.4712,0.4455,0.4581,463228,9.15,9.424,8.91,9.162,23161.4,0.0,1.0
2022-11-23,0.454,0.47,0.445,0.4699,362961,9.08,9.4,8.9,9.398,18148.05,0.0,1.0
2022-11-25,0.469,0.47,0.455,0.46,187836,9.38,9.4,9.1,9.2,9391.8,0.0,1.0
2022-11-28,0.4648,0.467,0.4475,0.4515,436398,9.296,9.34,8.95,9.03,21819.9,0.0,1.0
2022-11-29,0.4525,0.4664,0.4406,0.4453,302339,9.05,9.328,8.812,8.906,15116.95,0.0,1.0
2022-11-30,0.4752,0.4829,0.4306,0.4446,577511,9.504,9.658,8.612,8.892,28875.55,0.0,1.0
2022-12-01,0.48,0.4979,0.46,0.47,547289,9.6,9.958,9.2,9.4,27364.45,0.0,1.0
2022-12-02,0.4798,0.492601,0.4527,0.4795,372789,9.596,9.85202,9.054,9.59,18639.45,0.0,1.0
2022-12-05,0.4923,0.52,0.47,0.47,737020,9.846,10.4,9.4,9.4,36851,0.0,1.0
2022-12-06,0.4553,0.51,0.4501,0.5,1065558,9.106,10.2,9.002,10.0,53277.9,0.0,1.0
2022-12-07,0.4711,0.4999,0.45,0.45,418158,9.422,9.998,9.0,9.0,20907.9,0.0,1.0
2022-12-08,0.4691,0.4892,0.45,0.4892,341505,9.382,9.784,9.0,9.784,17075.25,0.0,1.0
2022-12-09,0.479,0.48,0.4628,0.47,187297,9.58,9.6,9.256,9.4,9364.85,0.0,1.0
2022-12-12,0.469,0.4758,0.4601,0.4747,231707,9.38,9.516,9.202,9.494,11585.35,0.0,1.0
2022-12-13,0.4817,0.51,0.4732,0.4735,271858,9.634,10.2,9.464,9.47,13592.9,0.0,1.0
2022-12-14,0.475,0.4999,0.474,0.49,193933,9.5,9.998,9.48,9.8,9696.65,0.0,1.0
2022-12-15,0.4551,0.4949,0.45,0.47,319782,9.102,9.898,9.0,9.4,15989.1,0.0,1.0
2022-12-16,0.4498,0.465,0.44,0.46,318200,8.996,9.3,8.8,9.2,15910,0.0,1.0
2022-12-19,0.4297,0.4487,0.4297,0.44,419516,8.594,8.974,8.594,8.8,20975.8,0.0,1.0
2022-12-20,0.421,0.4516,0.415,0.43,619204,8.42,9.032,8.3,8.6,30960.2,0.0,1.0
2022-12-21,0.42,0.44,0.41,0.4123,264496,8.4,8.8,8.2,8.246,13224.8,0.0,1.0
2022-12-22,0.4104,0.42,0.4,0.4181,656637,8.208,8.4,8.0,8.362,32831.85,0.0,1.0
2022-12-23,0.415,0.45,0.4005,0.402,422352,8.3,9.0,8.01,8.04,21117.6,0.0,1.0
2022-12-27,0.3955,0.42,0.3802,0.42,921610,7.91,8.4,7.604,8.4,46080.5,0.0,1.0
2022-12-28,0.379,0.3954,0.37,0.385,591116,7.58,7.908,7.4,7.7,29555.8,0.0,1.0
2022-12-29,0.383,0.401,0.3701,0.3701,810416,7.66,8.02,7.402,7.402,40520.8,0.0,1.0
2022-12-30,0.3877,0.39,0.375,0.39,654057,7.754,7.8,7.5,7.8,32702.85,0.0,1.0
2023-01-03,0.3999,0.42,0.39,0.3953,493531,7.998,8.4,7.8,7.906,24676.55,0.0,1.0
2023-01-04,0.437,0.44,0.3924,0.3924,549865,8.74,8.8,7.848,7.848,27493.25,0.0,1.0
2023-01-05,0.4299,0.4499,0.4291,0.44,181112,8.598,8.998,8.582,8.8,9055.6,0.0,1.0
2023-01-06,0.4679,0.474,0.4218,0.4218,616917,9.358,9.48,8.436,8.436,30845.85,0.0,1.0
2023-01-09,0.476,0.4795,0.47,0.4794,241631,9.52,9.59,9.4,9.588,12081.55,0.0,1.0
2023-01-10,0.5141,0.518,0.4731,0.4742,649609,10.282,10.36,9.462,9.484,32480.45,0.0,1.0
2023-01-11,0.48,0.5202,0.4596,0.5202,698581,9.6,10.404,9.192,10.404,34929.05,0.0,1.0
2023-01-12,0.4947,0.5099,0.48,0.485,354309,9.894,10.198,9.6,9.7,17715.45,0.0,1.0
2023-01-13,0.4801,0.5,0.4695,0.5,514361,9.602,10.0,9.39,10.0,25718.05,0.0,1.0
2023-01-17,0.5002,0.51,0.475,0.4801,385048,10.004,10.2,9.5,9.602,19252.4,0.0,1.0
2023-01-18,0.4979,0.5077,0.475,0.5077,399475,9.958,10.154,9.5,10.154,19973.75,0.0,1.0
2023-01-19,0.503,0.5224,0.48,0.4899,282265,10.06,10.448,9.6,9.798,14113.25,0.0,1.0
2023-01-20,0.534,0.5683,0.5051,0.5207,989924,10.68,11.366,10.102,10.414,49496.2,0.0,1.0
2023-01-23,0.5672,0.59,0.53,0.5531,1133774,11.344,11.8,10.6,11.062,56688.7,0.0,1.0
2023-01-24,0.57,0.573,0.55,0.57,300912,11.4,11.46,11.0,11.4,15045.6,0.0,1.0
2023-01-25,0.5678,0.5798,0.553,0.553,244888,11.356,11.596,11.06,11.06,12244.4,0.0,1.0
2023-01-26,0.5698,0.57,0.5501,0.57,422066,11.396,11.4,11.002,11.4,21103.3,0.0,1.0
2023-01-27,0.5556,0.57,0.55,0.57,349539,11.112,11.4,11.0,11.4,17476.95,0.0,1.0
2023-01-30,0.5688,0.5698,0.551,0.551,265986,11.376,11.396,11.02,11.02,13299.3,0.0,1.0
2023-01-31,0.5799,0.6087,0.5684,0.5684,906107,11.598,12.174,11.368,11.368,45305.35,0.0,1.0
2023-02-01,0.5859,0.5997,0.57,0.57,369034,11.718,11.994,11.4,11.4,18451.7,0.0,1.0
2023-02-02,0.613,0.625,0.586,0.59,1045052,12.26,12.5,11.72,11.8,52252.6,0.0,1.0
2023-02-03,0.5806,0.62,0.578,0.62,678670,11.612,12.4,11.56,12.4,33933.5,0.0,1.0
2023-02-06,0.5617,0.6188,0.56,0.6188,471352,11.234,12.376,11.2,12.376,23567.6,0.0,1.0
2023-02-07,0.5685,0.571,0.5571,0.57,198918,11.37,11.42,11.142,11.4,9945.9,0.0,1.0
2023-02-08,0.5889,0.5898,0.5555,0.575,300726,11.778,11.796,11.11,11.5,15036.3,0.0,1.0
2023-02-09,0.5969,0.5976,0.56,0.5889,483910,11.938,11.952,11.2,11.778,24195.5,0.0,1.0
2023-02-10,0.6,0.6,0.576,0.585,458756,12.0,12.0,11.52,11.7,22937.8,0.0,1.0
2023-02-13,0.5951,0.6,0.585,0.6,687461,11.902,12.0,11.7,12.0,34373.05,0.0,1.0
2023-02-14,0.55,0.599,0.49,0.58,2350590,11.0,11.98,9.8,11.6,117529.5,0.0,1.0
2023-02-15,0.5481,0.58,0.49,0.56,2367046,10.962,11.6,9.8,11.2,118352.3,0.0,1.0
2023-02-16,0.509,0.54,0.509,0.5284,1023941,10.18,10.8,10.18,10.568,51197.05,0.0,1.0
2023-02-17,0.4649,0.512,0.4555,0.5,1410040,9.298,10.24,9.11,10.0,70502,0.0,1.0
2023-02-21,0.4709,0.498,0.47,0.48,701234,9.418,9.96,9.4,9.6,35061.7,0.0,1.0
2023-02-22,0.49,0.53,0.47,0.48,931144,9.8,10.6,9.4,9.6,46557.2,0.0,1.0
2023-02-23,0.46,0.4996,0.4429,0.49,699006,9.2,9.992,8.858,9.8,34950.3,0.0,1.0
2023-02-24,0.428,0.46,0.4208,0.46,1099756,8.56,9.2,8.416,9.2,54987.8,0.0,1.0
2023-02-27,0.434,0.45,0.405,0.444,1437030,8.68,9.0,8.1,8.88,71851.5,0.0,1.0
2023-02-28,0.492,0.492,0.40511,0.4107,723087,9.84,9.84,8.1022,8.214,36154.35,0.0,1.0
2023-03-01,0.5,0.5522,0.441,0.462,2472631,10.0,11.044,8.82,9.24,123631.55,0.0,1.0
2023-03-02,0.5251,0.5478,0.44,0.5164,1673376,10.502,10.956,8.8,10.328,83668.8,0.0,1.0
2023-03-03,0.5436,0.5448,0.495,0.5381,779428,10.872,10.896,9.9,10.762,38971.4,0.0,1.0
2023-03-06,0.57,0.58,0.53,0.5327,1509526,11.4,11.6,10.6,10.654,75476.3,0.0,1.0
2023-03-07,0.5956,0.6,0.55,0.6,928700,11.912,12.0,11.0,12.0,46435,0.0,1.0
2023-03-08,0.5594,0.6,0.55,0.6,528625,11.188,12.0,11.0,12.0,26431.25,0.0,1.0
2023-03-09,0.5217,0.57,0.5,0.555,625555,10.434,11.4,10.0,11.1,31277.75,0.0,1.0
2023-03-10,0.5389,0.57,0.5026,0.51,506857,10.778,11.4,10.052,10.2,25342.85,0.0,1.0
2023-03-13,0.485,0.5265,0.454098,0.5265,1404251,9.7,10.53,9.08196,10.53,70212.55,0.0,1.0
2023-03-14,0.4688,0.5152,0.463,0.4815,620960,9.376,10.304,9.26,9.63,31048,0.0,1.0
2023-03-15,0.435,0.4972,0.43,0.4736,772184,8.7,9.944,8.6,9.472,38609.2,0.0,1.0
2023-03-16,0.4672,0.4908,0.432,0.4457,472560,9.344,9.816,8.64,8.914,23628,0.0,1.0
2023-03-17,0.463,0.4898,0.45,0.48,275159,9.26,9.796,9.0,9.6,13757.95,0.0,1.0
2023-03-20,0.45,0.49,0.4425,0.4435,520292,9.0,9.8,8.85,8.87,26014.6,0.0,1.0
2023-03-21,0.4425,0.485,0.44,0.4518,637283,8.85,9.7,8.8,9.036,31864.15,0.0,1.0
2023-03-22,0.4275,0.4679,0.4275,0.44,374457,8.55,9.358,8.55,8.8,18722.85,0.0,1.0
2023-03-23,0.444,0.46,0.425,0.44,345529,8.88,9.2,8.5,8.8,17276.45,0.0,1.0
2023-03-24,0.4499,0.467,0.43,0.4468,244584,8.998,9.34,8.6,8.936,12229.2,0.0,1.0
2023-03-27,0.4518,0.46,0.4275,0.453,424792,9.036,9.2,8.55,9.06,21239.6,0.0,1.0
2023-03-28,0.449,0.455,0.4281,0.4382,563466,8.98,9.1,8.562,8.764,28173.3,0.0,1.0
2023-03-29,0.43,0.4495,0.43,0.448,311720,8.6,8.99,8.6,8.96,15586,0.0,1.0
2023-03-30,0.42,0.449,0.42,0.4332,673016,8.4,8.98,8.4,8.664,33650.8,0.0,1.0
2023-03-31,0.42,0.43,0.4132,0.423,655847,8.4,8.6,8.264,8.46,32792.35,0.0,1.0
2023-04-03,0.4107,0.4326,0.399,0.4171,855604,8.214,8.652,7.98,8.342,42780.2,0.0,1.0
2023-04-04,0.408,0.4228,0.4052,0.41,443754,8.16,8.456,8.104,8.2,22187.7,0.0,1.0
2023-04-05,0.4119,0.419899,0.4005,0.4094,151932,8.238,8.39798,8.01,8.188,7596.6,0.0,1.0
2023-04-06,0.4159,0.42,0.4003,0.402,267156,8.318,8.4,8.006,8.04,13357.8,0.0,1.0
2023-04-10,0.4285,0.435,0.406,0.417,556863,8.57,8.7,8.12,8.34,27843.15,0.0,1.0
2023-04-11,0.448,0.4498,0.403,0.4123,1015572,8.96,8.996,8.06,8.246,50778.6,0.0,1.0
2023-04-12,0.4363,0.445,0.431,0.4396,269807,8.726,8.9,8.62,8.792,13490.35,0.0,1.0
2023-04-13,0.44,0.4449,0.431,0.437,364889,8.8,8.898,8.62,8.74,18244.45,0.0,1.0
2023-04-14,0.44,0.46,0.431,0.4322,193630,8.8,9.2,8.62,8.644,9681.5,0.0,1.0
2023-04-17,0.4401,0.4499,0.4313,0.44,208109,8.802,8.998,8.626,8.8,10405.45,0.0,1.0
2023-04-18,0.433,0.4497,0.425,0.44,253663,8.66,8.994,8.5,8.8,12683.15,0.0,1.0
2023-04-19,0.42,0.430499,0.4111,0.4205,292037,8.4,8.60998,8.222,8.41,14601.85,0.0,1.0
2023-04-20,0.4059,0.415,0.405,0.415,386002,8.118,8.3,8.1,8.3,19300.1,0.0,1.0
2023-04-21,0.403,0.42,0.386,0.405,1618307,8.06,8.4,7.72,8.1,80915.35,0.0,1.0
2023-04-24,0.4,0.42,0.3948,0.42,286836,8.0,8.4,7.896,8.4,14341.8,0.0,1.0
2023-04-25,0.3958,0.40495,0.395,0.4,167935,7.916,8.099,7.9,8.0,8396.75,0.0,1.0
2023-04-26,0.4009,0.41,0.39,0.391,786726,8.018,8.2,7.8,7.82,39336.3,0.0,1.0
2023-04-27,0.3897,0.41,0.386,0.4005,562563,7.794,8.2,7.72,8.01,28128.15,0.0,1.0
2023-04-28,0.3914,0.4,0.385,0.3905,357368,7.828,8.0,7.7,7.81,17868.4,0.0,1.0
2023-05-01,0.383,0.4,0.381,0.39,476661,7.66,8.0,7.62,7.8,23833.05,0.0,1.0
2023-05-02,0.3744,0.3849,0.367,0.38,922297,7.488,7.698,7.34,7.6,46114.85,0.0,1.0
2023-05-03,0.37,0.3899,0.365,0.3819,877390,7.4,7.798,7.3,7.638,43869.5,0.0,1.0
2023-05-04,0.370098,0.415,0.37,0.41,437012,7.40196,8.3,7.4,8.2,21850.6,0.0,1.0
2023-05-05,0.33,0.3701,0.3117,0.3689,2944474,6.6,7.402,6.234,7.378,147223.7,0.0,1.0
2023-05-08,0.3275,0.348,0.3102,0.3345,886139,6.55,6.96,6.204,6.69,44306.95,0.0,1.0
2023-05-09,0.3376,0.36,0.2726,0.3088,1567194,6.752,7.2,5.452,6.176,78359.7,0.0,1.0
2023-05-10,0.31,0.34,0.3047,0.34,896153,6.2,6.8,6.094,6.8,44807.65,0.0,1.0
2023-05-11,0.3001,0.31,0.2975,0.31,933900,6.002,6.2,5.95,6.2,46695,0.0,1.0
2023-05-12,0.3014,0.3145,0.29,0.3075,933018,6.028,6.29,5.8,6.15,46650.9,0.0,1.0
2023-05-15,0.3,0.31,0.293,0.31,651729,6.0,6.2,5.86,6.2,32586.45,0.0,1.0
2023-05-16,0.2899,0.3,0.286,0.2973,651116,5.798,6.0,5.72,5.946,32555.8,0.0,1.0
2023-05-17,0.3084,0.31,0.29,0.29,497020,6.168,6.2,5.8,5.8,24851,0.0,1.0
2023-05-18,0.2901,0.308,0.29,0.297,637635,5.802,6.16,5.8,5.94,31881.75,0.0,1.0
2023-05-19,0.292,0.295,0.2885,0.2945,528782,5.84,5.9,5.77,5.89,26439.1,0.0,1.0
2023-05-22,0.2945,0.3,0.2875,0.295,1112322,5.89,6.0,5.75,5.9,55616.1,0.0,1.0
2023-05-23,0.2974,0.3,0.2876,0.3,772975,5.948,6.0,5.752,6.0,38648.75,0.0,1.0
2023-05-24,0.286,0.3066,0.272,0.297,984477,5.72,6.132,5.44,5.94,49223.85,0.0,1.0
2023-05-25,0.2761,0.2948,0.275,0.29,738545,5.522,5.896,5.5,5.8,36927.25,0.0,1.0
2023-05-26,0.279,0.29,0.276,0.285,526761,5.58,5.8,5.52,5.7,26338.05,0.0,1.0
2023-05-30,0.285,0.2888,0.275,0.28,697842,5.7,5.776,5.5,5.6,34892.1,0.0,1.0
2023-05-31,0.2938,0.32,0.2792,0.2803,693743,5.876,6.4,5.584,5.606,34687.15,0.0,1.0
2023-06-01,0.3134,0.34,0.29,0.31,1244531,6.268,6.8,5.8,6.2,62226.55,0.0,1.0
2023-06-02,0.315,0.33,0.3,0.3297,730148,6.3,6.6,6.0,6.594,36507.4,0.0,1.0
2023-06-05,0.3175,0.34,0.31,0.31,719827,6.35,6.8,6.2,6.2,35991.35,0.0,1.0
2023-06-06,0.305,0.325099,0.301086,0.3175,417461,6.1,6.50198,6.02172,6.35,20873.05,0.0,1.0
2023-06-07,0.3023,0.3167,0.3,0.3,455048,6.046,6.334,6.0,6.0,22752.4,0.0,1.0
2023-06-08,0.2572,0.2714,0.2482,0.27,5089955,5.144,5.428,4.964,5.4,254497.75,0.0,1.0
2023-06-09,4.04,5.1236,4.0,5.04,500205,4.04,5.1236,4.0,5.04,500205,0.0,0.05
2023-06-12,3.69,4.38,3.5801,4.17,506012,3.69,4.38,3.5801,4.17,506012,0.0,1.0
2023-06-13,3.56,4.52,3.53,3.78,1043527,3.56,4.52,3.53,3.78,1043527,0.0,1.0
2023-06-14,2.45,2.74,2.2,2.71,2537268,2.45,2.74,2.2,2.71,2537268,0.0,1.0
2023-06-15,2.52,2.59,2.35,2.51,392453,2.52,2.59,2.35,2.51,392453,0.0,1.0
2023-06-16,2.38,2.51,2.37,2.51,182666,2.38,2.51,2.37,2.51,182666,0.0,1.0
2023-06-20,2.15,2.3982,2.1009,2.38,329949,2.15,2.3982,2.1009,2.38,329949,0.0,1.0
2023-06-21,2.27,2.29,2.18,2.22,190701,2.27,2.29,2.18,2.22,190701,0.0,1.0
2023-06-22,2.31,2.35,2.25,2.35,168053,2.31,2.35,2.25,2.35,168053,0.0,1.0
2023-06-23,2.1,2.3281,2.1,2.31,156179,2.1,2.3281,2.1,2.31,156179,0.0,1.0
2023-06-26,2.06,2.24,2.02,2.13,173527,2.06,2.24,2.02,2.13,173527,0.0,1.0
2023-06-27,2.14,2.17,2.03,2.13,84824,2.14,2.17,2.03,2.13,84824,0.0,1.0
2023-06-28,2.21,2.28,2.12,2.14,194349,2.21,2.28,2.12,2.14,194349,0.0,1.0
2023-06-29,2.3,2.34,2.2,2.27,263264,2.3,2.34,2.2,2.27,263264,0.0,1.0
2023-06-30,1.905,2.07,1.8113,2.01,691115,1.905,2.07,1.8113,2.01,691115,0.0,1.0
2023-07-03,1.855,1.9,1.85,1.85,150666,1.855,1.9,1.85,1.85,150666,0.0,1.0
2023-07-05,1.7,1.83,1.6648,1.82,401150,1.7,1.83,1.6648,1.82,401150,0.0,1.0
2023-07-06,1.62,1.73,1.6,1.71,188977,1.62,1.73,1.6,1.71,188977,0.0,1.0
2023-07-07,1.62,1.68,1.6,1.62,139212,1.62,1.68,1.6,1.62,139212,0.0,1.0
2023-07-10,1.56,1.6699,1.53,1.65,157165,1.56,1.6699,1.53,1.65,157165,0.0,1.0
2023-07-11,1.6,1.65,1.55,1.62,131925,1.6,1.65,1.55,1.62,131925,0.0,1.0
2023-07-12,1.55,1.6499,1.53,1.63,172358,1.55,1.6499,1.53,1.63,172358,0.0,1.0
2023-07-13,1.55,1.62,1.52,1.56,162385,1.55,1.62,1.52,1.56,162385,0.0,1.0
2023-07-14,1.58,1.61,1.51,1.6,195095,1.58,1.61,1.51,1.6,195095,0.0,1.0
2023-07-17,1.69,1.75,1.5801,1.61,241801,1.69,1.75,1.5801,1.61,241801,0.0,1.0
2023-07-18,1.68,1.7108,1.65,1.7,75029,1.68,1.7108,1.65,1.7,75029,0.0,1.0
2023-07-19,1.68,1.7696,1.65,1.7,91888,1.68,1.7696,1.65,1.7,91888,0.0,1.0
2023-07-20,1.64,1.74,1.64,1.66,90833,1.64,1.74,1.64,1.66,90833,0.0,1.0
2023-07-21,1.57,1.7,1.55,1.7,116702,1.57,1.7,1.55,1.7,116702,0.0,1.0
2023-07-24,1.67,1.69,1.58,1.61,245715,1.67,1.69,1.58,1.61,245715,0.0,1.0
2023-07-25,1.58,1.66,1.57,1.66,137541,1.58,1.66,1.57,1.66,137541,0.0,1.0
2023-07-26,1.57,1.64,1.47,1.6,158780,1.57,1.64,1.47,1.6,158780,0.0,1.0
2023-07-27,1.53,1.5912,1.5,1.55,87411,1.53,1.5912,1.5,1.55,87411,0.0,1.0
2023-07-28,1.59,1.59,1.5,1.52,95123,1.59,1.59,1.5,1.52,95123,0.0,1.0
2023-07-31,1.62,1.65,1.57,1.57,38958,1.62,1.65,1.57,1.57,38958,0.0,1.0
2023-08-01,1.66,1.71,1.56,1.6,102562,1.66,1.71,1.56,1.6,102562,0.0,1.0
2023-08-02,1.58,1.68,1.55,1.68,117693,1.58,1.68,1.55,1.68,117693,0.0,1.0
2023-08-03,1.56,1.63,1.55,1.59,127758,1.56,1.63,1.55,1.59,127758,0.0,1.0
2023-08-04,1.47,1.6,1.44,1.58,144178,1.47,1.6,1.44,1.58,144178,0.0,1.0
2023-08-07,1.38,1.52,1.36,1.47,203190,1.38,1.52,1.36,1.47,203190,0.0,1.0
2023-08-08,1.4,1.4649,1.37,1.38,222091,1.4,1.4649,1.37,1.38,222091,0.0,1.0
2023-08-09,1.29,1.4,1.27,1.4,159557,1.29,1.4,1.27,1.4,159557,0.0,1.0
2023-08-10,1.23,1.31,1.2,1.31,170034,1.23,1.31,1.2,1.31,170034,0.0,1.0
2023-08-11,1.27,1.29,1.18,1.2,125517,1.27,1.29,1.18,1.2,125517,0.0,1.0
2023-08-14,1.33,1.345,1.2127,1.3,208830,1.33,1.345,1.2127,1.3,208830,0.0,1.0
2023-08-15,1.05,1.27,1.0,1.27,526230,1.05,1.27,1.0,1.27,526230,0.0,1.0
2023-08-16,1.03,1.14,0.9704,1.14,183307,1.03,1.14,0.9704,1.14,183307,0.0,1.0
2023-08-17,1.19,1.2,1.02,1.02,218051,1.19,1.2,1.02,1.02,218051,0.0,1.0
2023-08-18,1.25,1.37,1.15,1.18,255198,1.25,1.37,1.15,1.18,255198,0.0,1.0
2023-08-21,1.2,1.29,1.15,1.28,93151,1.2,1.29,1.15,1.28,93151,0.0,1.0
2023-08-22,1.09,1.2071,1.0732,1.2,108055,1.09,1.2071,1.0732,1.2,108055,0.0,1.0
2023-08-23,1.09,1.1301,1.05,1.07,72463,1.09,1.1301,1.05,1.07,72463,0.0,1.0
2023-08-24,1.1,1.29,1.09,1.09,290284,1.1,1.29,1.09,1.09,290284,0.0,1.0
2023-08-25,1.0,1.165,0.99,1.15,127891,1.0,1.165,0.99,1.15,127891,0.0,1.0
2023-08-28,1.05,1.13,0.9668,1.13,89368,1.05,1.13,0.9668,1.13,89368,0.0,1.0
2023-08-29,1.1103,1.16,1.01,1.06,88491,1.1103,1.16,1.01,1.06,88491,0.0,1.0
2023-08-30,1.14,1.15,1.08,1.15,49856,1.14,1.15,1.08,1.15,49856,0.0,1.0
2023-08-31,1.14,1.19,1.11,1.11,31112,1.14,1.19,1.11,1.11,31112,0.0,1.0
2023-09-01,1.31,1.4,1.15,1.15,297828,1.31,1.4,1.15,1.15,297828,0.0,1.0
2023-09-05,1.41,1.44,1.3,1.31,110717,1.41,1.44,1.3,1.31,110717,0.0,1.0
2023-09-06,1.39,1.44,1.28,1.39,126930,1.39,1.44,1.28,1.39,126930,0.0,1.0
2023-09-07,1.3,1.44,1.27,1.36,97519,1.3,1.44,1.27,1.36,97519,0.0,1.0
2023-09-08,1.17,1.35,1.17,1.31,80235,1.17,1.35,1.17,1.31,80235,0.0,1.0
2023-09-11,1.26,1.3,1.1657,1.2,45717,1.26,1.3,1.1657,1.2,45717,0.0,1.0
2023-09-12,1.3,1.32,1.24,1.27,52290,1.3,1.32,1.24,1.27,52290,0.0,1.0
2023-09-13,1.25,1.3,1.23,1.3,22182,1.25,1.3,1.23,1.3,22182,0.0,1.0
2023-09-14,1.25,1.31,1.23,1.29,58032,1.25,1.31,1.23,1.29,58032,0.0,1.0
2023-09-15,1.32,1.32,1.2,1.22,69875,1.32,1.32,1.2,1.22,69875,0.0,1.0
2023-09-18,1.21,1.34,1.18,1.34,74220,1.21,1.34,1.18,1.34,74220,0.0,1.0
2023-09-19,1.18,1.24,1.17,1.18,47651,1.18,1.24,1.17,1.18,47651,0.0,1.0
2023-09-20,1.17,1.2,1.14,1.16,25926,1.17,1.2,1.14,1.16,25926,0.0,1.0
2023-09-21,1.15,1.1699,1.12,1.14,30115,1.15,1.1699,1.12,1.14,30115,0.0,1.0
2023-09-22,1.11,1.2,1.11,1.14,45286,1.11,1.2,1.11,1.14,45286,0.0,1.0
2023-09-25,1.11,1.19,1.11,1.14,34850,1.11,1.19,1.11,1.14,34850,0.0,1.0
2023-09-26,1.08,1.2,1.08,1.1329,40618,1.08,1.2,1.08,1.1329,40618,0.0,1.0
2023-09-27,1.1,1.18,1.07,1.07,32410,1.1,1.18,1.07,1.07,32410,0.0,1.0
2023-09-28,1.08,1.16,1.08,1.13,19060,1.08,1.16,1.08,1.13,19060,0.0,1.0
2023-09-29,1.1699,1.17,1.08,1.09,74263,1.1699,1.17,1.08,1.09,74263,0.0,1.0
2023-10-02,1.16,1.2,1.12,1.2,60401,1.16,1.2,1.12,1.2,60401,0.0,1.0
2023-10-03,1.12,1.17,1.12,1.12,32869,1.12,1.17,1.12,1.12,32869,0.0,1.0
2023-10-04,1.165,1.2,1.1051,1.13,68354,1.165,1.2,1.1051,1.13,68354,0.0,1.0
2023-10-05,1.14,1.2099,1.13,1.2099,23505,1.14,1.2099,1.13,1.2099,23505,0.0,1.0
2023-10-06,1.13,1.1699,1.12,1.12,16000,1.13,1.1699,1.12,1.12,16000,0.0,1.0
2023-10-09,1.22,1.25,1.1201,1.13,69632,1.22,1.25,1.1201,1.13,69632,0.0,1.0
2023-10-10,1.2,1.24,1.19,1.19,30439,1.2,1.24,1.19,1.19,30439,0.0,1.0
2023-10-11,1.17,1.22,1.17,1.2,11502,1.17,1.22,1.17,1.2,11502,0.0,1.0
2023-10-12,1.2,1.22,1.17,1.17,22136,1.2,1.22,1.17,1.17,22136,0.0,1.0
2023-10-13,1.13,1.184,1.122,1.18,23153,1.13,1.184,1.122,1.18,23153,0.0,1.0
2023-10-16,1.16,1.21,1.13,1.13,33339,1.16,1.21,1.13,1.13,33339,0.0,1.0
2023-10-17,1.12,1.18,1.1008,1.18,58072,1.12,1.18,1.1008,1.18,58072,0.0,1.0
2023-10-18,1.13,1.17,1.1,1.1,47350,1.13,1.17,1.1,1.1,47350,0.0,1.0
2023-10-19,1.11,1.15,1.1,1.11,28810,1.11,1.15,1.1,1.11,28810,0.0,1.0
2023-10-20,1.11,1.1399,1.1,1.11,16011,1.11,1.1399,1.1,1.11,16011,0.0,1.0
2023-10-23,1.09,1.1,1.0701,1.1,54201,1.09,1.1,1.0701,1.1,54201,0.0,1.0
2023-10-24,1.09,1.1499,1.08,1.1,25696,1.09,1.1499,1.08,1.1,25696,0.0,1.0
2023-10-25,1.055,1.0922,1.035,1.09,28254,1.055,1.0922,1.035,1.09,28254,0.0,1.0
2023-10-26,1.015,1.08,1.0,1.04,52059,1.015,1.08,1.0,1.04,52059,0.0,1.0
2023-10-27,1.02,1.0477,1.0,1.0,29136,1.02,1.0477,1.0,1.0,29136,0.0,1.0
2023-10-30,1.01,1.05,1.01,1.05,17883,1.01,1.05,1.01,1.05,17883,0.0,1.0
2023-10-31,1.0289,1.05,1.02,1.02,41334,1.0289,1.05,1.02,1.02,41334,0.0,1.0
2023-11-01,1.01,1.03,1.0,1.03,26474,1.01,1.03,1.0,1.03,26474,0.0,1.0
2023-11-02,1.13,1.15,1.01,1.01,69738,1.13,1.15,1.01,1.01,69738,0.0,1.0
2023-11-03,1.13,1.17,1.08,1.13,72152,1.13,1.17,1.08,1.13,72152,0.0,1.0
2023-11-06,1.15,1.2,1.12,1.18,39860,1.15,1.2,1.12,1.18,39860,0.0,1.0
2023-11-07,1.15,1.1899,1.12,1.15,77772,1.15,1.1899,1.12,1.15,77772,0.0,1.0
2023-11-08,1.16,1.18,1.12,1.12,60648,1.16,1.18,1.12,1.12,60648,0.0,1.0
2023-11-09,1.15,1.19,1.12,1.14,43814,1.15,1.19,1.12,1.14,43814,0.0,1.0
2023-11-10,1.1,1.173,1.1,1.13,31795,1.1,1.173,1.1,1.13,31795,0.0,1.0
2023-11-13,1.1,1.12,1.088,1.09,26644,1.1,1.12,1.088,1.09,26644,0.0,1.0
2023-11-14,1.12,1.1349,1.07,1.07,64551,1.12,1.1349,1.07,1.07,64551,0.0,1.0
2023-11-15,1.11,1.19,1.0801,1.14,76644,1.11,1.19,1.0801,1.14,76644,0.0,1.0
2023-11-16,1.08,1.16,1.08,1.16,28899,1.08,1.16,1.08,1.16,28899,0.0,1.0
2023-11-17,1.08,1.0978,1.05,1.07,38682,1.08,1.0978,1.05,1.07,38682,0.0,1.0
2023-11-20,1.0601,1.1,1.06,1.06,31614,1.0601,1.1,1.06,1.06,31614,0.0,1.0
2023-11-21,1.02,1.0837,1.02,1.05,54219,1.02,1.0837,1.02,1.05,54219,0.0,1.0
2023-11-22,1.015,1.09,1.01,1.03,59875,1.015,1.09,1.01,1.03,59875,0.0,1.0
2023-11-24,1.09,1.09,1.01,1.01,12616,1.09,1.09,1.01,1.01,12616,0.0,1.0
2023-11-27,1.05,1.09,1.0299,1.05,47783,1.05,1.09,1.0299,1.05,47783,0.0,1.0
2023-11-28,1.1,1.1,1.03,1.0864,65017,1.1,1.1,1.03,1.0864,65017,0.0,1.0
2023-11-29,1.09,1.12,1.07,1.11,51128,1.09,1.12,1.07,1.11,51128,0.0,1.0
2023-11-30,1.19,1.2662,1.06,1.06,245478,1.19,1.2662,1.06,1.06,245478,0.0,1.0
2023-12-01,1.18,1.2,1.08,1.17,124642,1.18,1.2,1.08,1.17,124642,0.0,1.0
2023-12-04,1.21,1.24,1.1012,1.15,96351,1.21,1.24,1.1012,1.15,96351,0.0,1.0
2023-12-05,1.18,1.23,1.1618,1.18,31751,1.18,1.23,1.1618,1.18,31751,0.0,1.0
2023-12-06,1.22,1.23,1.17,1.19,43218,1.22,1.23,1.17,1.19,43218,0.0,1.0
2023-12-07,1.17,1.22,1.17,1.17,27732,1.17,1.22,1.17,1.17,27732,0.0,1.0
2023-12-08,1.26,1.27,1.17,1.17,64427,1.26,1.27,1.17,1.17,64427,0.0,1.0
2023-12-11,1.17,1.27,1.17,1.24,57722,1.17,1.27,1.17,1.24,57722,0.0,1.0
2023-12-12,1.09,1.21,1.07,1.21,67478,1.09,1.21,1.07,1.21,67478,0.0,1.0
2023-12-13,1.12,1.13,1.1,1.1,17738,1.12,1.13,1.1,1.1,17738,0.0,1.0
2023-12-14,1.11,1.2166,1.11,1.2,58570,1.11,1.2166,1.11,1.2,58570,0.0,1.0
2023-12-15,1.1,1.18,1.1,1.18,65808,1.1,1.18,1.1,1.18,65808,0.0,1.0
2023-12-18,1.08,1.15,1.07,1.12,51209,1.08,1.15,1.07,1.12,51209,0.0,1.0
2023-12-19,1.09,1.1006,1.08,1.1,33333,1.09,1.1006,1.08,1.1,33333,0.0,1.0
2023-12-20,1.06,1.13,1.05,1.09,64131,1.06,1.13,1.05,1.09,64131,0.0,1.0
2023-12-21,1.12,1.13,1.04,1.07,104764,1.12,1.13,1.04,1.07,104764,0.0,1.0
2023-12-22,1.095,1.1355,1.06,1.1,48533,1.095,1.1355,1.06,1.1,48533,0.0,1.0
2023-12-26,1.13,1.15,1.08,1.08,44565,1.13,1.15,1.08,1.08,44565,0.0,1.0
2023-12-27,1.2,1.22,1.1,1.1,267336,1.2,1.22,1.1,1.1,267336,0.0,1.0
2023-12-28,1.38,1.44,1.22,1.22,322220,1.38,1.44,1.22,1.22,322220,0.0,1.0
2023-12-29,1.35,1.49,1.2773,1.38,146728,1.35,1.49,1.2773,1.38,146728,0.0,1.0
2024-01-02,1.245,1.3558,1.23,1.31,75841,1.245,1.3558,1.23,1.31,75841,0.0,1.0
2024-01-03,1.26,1.28,1.22,1.24,38061,1.26,1.28,1.22,1.24,38061,0.0,1.0
2024-01-04,1.26,1.3032,1.21,1.25,39010,1.26,1.3032,1.21,1.25,39010,0.0,1.0
2024-01-05,1.28,1.33,1.24,1.24,44629,1.28,1.33,1.24,1.24,44629,0.0,1.0
2024-01-08,1.29,1.36,1.28,1.3,19227,1.29,1.36,1.28,1.3,19227,0.0,1.0
2024-01-09,1.26,1.29,1.25,1.28,29256,1.26,1.29,1.25,1.28,29256,0.0,1.0
2024-01-10,1.43,1.46,1.22,1.26,149152,1.43,1.46,1.22,1.26,149152,0.0,1.0
2024-01-11,1.37,1.4783,1.3301,1.45,34852,1.37,1.4783,1.3301,1.45,34852,0.0,1.0
2024-01-12,1.44,1.5,1.4,1.4,55299,1.44,1.5,1.4,1.4,55299,0.0,1.0
2024-01-16,1.41,1.45,1.37,1.44,33130,1.41,1.45,1.37,1.44,33130,0.0,1.0
2024-01-17,1.41,1.41,1.38,1.39,12864,1.41,1.41,1.38,1.39,12864,0.0,1.0
2024-01-18,1.37,1.4314,1.34,1.39,18359,1.37,1.4314,1.34,1.39,18359,0.0,1.0
2024-01-19,1.4,1.42,1.35,1.37,21811,1.4,1.42,1.35,1.37,21811,0.0,1.0
2024-01-22,1.43,1.49,1.38,1.38,40104,1.43,1.49,1.38,1.38,40104,0.0,1.0
2024-01-23,1.62,1.74,1.42,1.42,233738,1.62,1.74,1.42,1.42,233738,0.0,1.0
2024-01-24,1.86,1.98,1.602,1.65,356717,1.86,1.98,1.602,1.65,356717,0.0,1.0
2024-01-25,1.92,1.93,1.86,1.86,97778,1.92,1.93,1.86,1.86,97778,0.0,1.0
2024-01-26,1.68,1.92,1.51,1.92,139951,1.68,1.92,1.51,1.92,139951,0.0,1.0
2024-01-29,1.72,1.8242,1.7006,1.72,97681,1.72,1.8242,1.7006,1.72,97681,0.0,1.0
2024-01-30,1.77,1.781,1.62,1.75,66115,1.77,1.781,1.62,1.75,66115,0.0,1.0
2024-01-31,1.68,1.7561,1.6571,1.73,47053,1.68,1.7561,1.6571,1.73,47053,0.0,1.0
2024-02-01,1.68,1.752,1.61,1.68,23346,1.68,1.752,1.61,1.68,23346,0.0,1.0
2024-02-02,1.69,1.72,1.5501,1.68,77445,1.69,1.72,1.5501,1.68,77445,0.0,1.0
2024-02-05,1.52,1.77,1.52,1.77,128811,1.52,1.77,1.52,1.77,128811,0.0,1.0
2024-02-06,1.505,1.57,1.5,1.5,77841,1.505,1.57,1.5,1.5,77841,0.0,1.0
2024-02-07,1.44,1.55,1.424,1.51,54463,1.44,1.55,1.424,1.51,54463,0.0,1.0
2024-02-08,1.43,1.4795,1.4,1.44,30054,1.43,1.4795,1.4,1.44,30054,0.0,1.0
2024-02-09,1.47,1.53,1.41,1.44,26561,1.47,1.53,1.41,1.44,26561,0.0,1.0
2024-02-12,1.5,1.54,1.47,1.47,35883,1.5,1.54,1.47,1.47,35883,0.0,1.0
2024-02-13,1.55,1.62,1.53,1.53,71113,1.55,1.62,1.53,1.53,71113,0.0,1.0
2024-02-14,2.35,3.93,2.11,3.18,32912648,2.35,3.93,2.11,3.18,32912648,0.0,1.0
2024-02-15,1.65,1.9399,1.57,1.7,1642757,1.65,1.9399,1.57,1.7,1642757,0.0,1.0
2024-02-16,1.54,1.65,1.445,1.65,494286,1.54,1.65,1.445,1.65,494286,0.0,1.0
2024-02-20,1.46,1.48,1.35,1.44,326527,1.46,1.48,1.35,1.44,326527,0.0,1.0
2024-02-21,1.4,1.44,1.3701,1.43,183907,1.4,1.44,1.3701,1.43,183907,0.0,1.0
2024-02-22,1.4,1.4505,1.37,1.38,156411,1.4,1.4505,1.37,1.38,156411,0.0,1.0
2024-02-23,1.41,1.4703,1.38,1.41,107767,1.41,1.4703,1.38,1.41,107767,0.0,1.0
2024-02-26,1.36,1.41,1.33,1.39,140398,1.36,1.41,1.33,1.39,140398,0.0,1.0
2024-02-27,1.3,1.38,1.2801,1.34,171287,1.3,1.38,1.2801,1.34,171287,0.0,1.0
2024-02-28,1.3,1.3326,1.21,1.3,163929,1.3,1.3326,1.21,1.3,163929,0.0,1.0
2024-02-29,1.32,1.355,1.2609,1.34,167276,1.32,1.355,1.2609,1.34,167276,0.0,1.0
2024-03-01,1.29,1.346,1.29,1.34,65668,1.29,1.346,1.29,1.34,65668,0.0,1.0
2024-03-04,1.29,1.33,1.24,1.29,102836,1.29,1.33,1.24,1.29,102836,0.0,1.0
2024-03-05,1.29,1.39,1.25,1.39,147741,1.29,1.39,1.25,1.39,147741,0.0,1.0
2024-03-06,1.29,1.36,1.27,1.28,146476,1.29,1.36,1.27,1.28,146476,0.0,1.0
2024-03-07,1.32,1.37,1.2704,1.28,127832,1.32,1.37,1.2704,1.28,127832,0.0,1.0
2024-03-08,1.34,1.37,1.31,1.35,60512,1.34,1.37,1.31,1.35,60512,0.0,1.0
2024-03-11,1.28,1.36,1.28,1.32,53634,1.28,1.36,1.28,1.32,53634,0.0,1.0
2024-03-12,1.32,1.3597,1.29,1.29,74049,1.32,1.3597,1.29,1.29,74049,0.0,1.0
2024-03-13,1.27,1.37,1.26,1.32,80275,1.27,1.37,1.26,1.32,80275,0.0,1.0
2024-03-14,1.25,1.3,1.24,1.3,50179,1.25,1.3,1.24,1.3,50179,0.0,1.0
2024-03-15,1.25,1.31,1.25,1.27,47613,1.25,1.31,1.25,1.27,47613,0.0,1.0
2024-03-18,1.27,1.3,1.24,1.25,46839,1.27,1.3,1.24,1.25,46839,0.0,1.0
2024-03-19,1.26,1.2973,1.26,1.26,23944,1.26,1.2973,1.26,1.26,23944,0.0,1.0
2024-03-20,1.3,1.3,1.26,1.28,44984,1.3,1.3,1.26,1.28,44984,0.0,1.0
2024-03-21,1.42,1.425,1.28,1.3,129664,1.42,1.425,1.28,1.3,129664,0.0,1.0
2024-03-22,1.35,1.404,1.32,1.4,46220,1.35,1.404,1.32,1.4,46220,0.0,1.0
2024-03-25,1.38,1.41,1.33,1.33,21583,1.38,1.41,1.33,1.33,21583,0.0,1.0
2024-03-26,1.33,1.46,1.33,1.38,36838,1.33,1.46,1.33,1.38,36838,0.0,1.0
2024-03-27,1.37,1.38,1.34,1.35,24562,1.37,1.38,1.34,1.35,24562,0.0,1.0
2024-03-28,1.39,1.43,1.37,1.38,59594,1.39,1.43,1.37,1.38,59594,0.0,1.0
2024-04-01,1.43,1.44,1.35,1.43,46359,1.43,1.44,1.35,1.43,46359,0.0,1.0
2024-04-02,1.46,1.46,1.37,1.4,50176,1.46,1.46,1.37,1.4,50176,0.0,1.0
2024-04-03,1.48,1.49,1.39,1.45,29518,1.48,1.49,1.39,1.45,29518,0.0,1.0
2024-04-04,1.48,1.49,1.43,1.47,19775,1.48,1.49,1.43,1.47,19775,0.0,1.0
2024-04-05,1.4,1.48,1.4,1.48,24601,1.4,1.48,1.4,1.48,24601,0.0,1.0
2024-04-08,1.41,1.5,1.4,1.4,69860,1.41,1.5,1.4,1.4,69860,0.0,1.0
2024-04-09,1.41,1.45,1.38,1.43,21989,1.41,1.45,1.38,1.43,21989,0.0,1.0
2024-04-10,1.41,1.4247,1.21,1.37,108893,1.41,1.4247,1.21,1.37,108893,0.0,1.0
2024-04-11,1.35,1.44,1.35,1.4,28874,1.35,1.44,1.35,1.4,28874,0.0,1.0
2024-04-12,1.32,1.41,1.32,1.37,69697,1.32,1.41,1.32,1.37,69697,0.0,1.0
2024-04-15,1.23,1.32,1.23,1.32,111099,1.23,1.32,1.23,1.32,111099,0.0,1.0
2024-04-16,1.26,1.29,1.22,1.22,53420,1.26,1.29,1.22,1.22,53420,0.0,1.0
2024-04-17,1.235,1.28,1.23,1.27,36613,1.235,1.28,1.23,1.27,36613,0.0,1.0
2024-04-18,1.17,1.265,1.17,1.25,110966,1.17,1.265,1.17,1.25,110966,0.0,1.0
2024-04-19,1.14,1.23,1.1,1.1899,110496,1.14,1.23,1.1,1.1899,110496,0.0,1.0
2024-04-22,0.95,1.15,0.94,1.13,580158,0.95,1.15,0.94,1.13,580158,0.0,1.0
2024-04-23,0.945,0.99,0.94,0.9499,110067,0.945,0.99,0.94,0.9499,110067,0.0,1.0
2024-04-24,0.8071,0.97,0.7962,0.96,430927,0.8071,0.97,0.7962,0.96,430927,0.0,1.0
2024-04-25,0.8309,0.844,0.78,0.796,167995,0.8309,0.844,0.78,0.796,167995,0.0,1.0
2024-04-26,0.8499,0.874,0.8179,0.85,93508,0.8499,0.874,0.8179,0.85,93508,0.0,1.0
2024-04-29,0.8241,0.8621,0.824,0.8621,76555,0.8241,0.8621,0.824,0.8621,76555,0.0,1.0
2024-04-30,0.7999,0.859899,0.7845,0.839,65954,0.7999,0.859899,0.7845,0.839,65954,0.0,1.0
2024-05-01,0.785,0.8268,0.7803,0.8,134952,0.785,0.8268,0.7803,0.8,134952,0.0,1.0
2024-05-02,0.7924,0.8444,0.786,0.8055,141514,0.7924,0.8444,0.786,0.8055,141514,0.0,1.0
2024-05-03,0.8251,0.84,0.79,0.793,74812,0.8251,0.84,0.79,0.793,74812,0.0,1.0
2024-05-06,0.8147,0.8283,0.78,0.8283,171659,0.8147,0.8283,0.78,0.8283,171659,0.0,1.0
2024-05-07,0.83,0.8621,0.79551,0.81,127452,0.83,0.8621,0.79551,0.81,127452,0.0,1.0
2024-05-08,0.83,0.843217,0.8175,0.84,63656,0.83,0.843217,0.8175,0.84,63656,0.0,1.0
2024-05-09,0.849,0.85,0.81,0.8201,133423,0.849,0.85,0.81,0.8201,133423,0.0,1.0
2024-05-10,0.8349,0.87,0.8225,0.86,64001,0.8349,0.87,0.8225,0.86,64001,0.0,1.0
2024-05-13,0.928,0.9899,0.84,0.85,270888,0.928,0.9899,0.84,0.85,270888,0.0,1.0
2024-05-14,0.9324,0.97,0.8942,0.94,183455,0.9324,0.97,0.8942,0.94,183455,0.0,1.0
2024-05-15,1.01,1.0399,0.9196,0.9196,318956,1.01,1.0399,0.9196,0.9196,318956,0.0,1.0
2024-05-16,1.06,1.07,0.99,0.99,139538,1.06,1.07,0.99,0.99,139538,0.0,1.0
2024-05-17,1.02,1.06,1.0,1.06,94081,1.02,1.06,1.0,1.06,94081,0.0,1.0
2024-05-20,1.03,1.0537,1.005,1.01,44866,1.03,1.0537,1.005,1.01,44866,0.0,1.0
2024-05-21,1.02,1.05,1.01,1.03,20004,1.02,1.05,1.01,1.03,20004,0.0,1.0
2024-05-22,1.04,1.04,1.01,1.01,54224,1.04,1.04,1.01,1.01,54224,0.0,1.0
2024-05-23,0.99,1.05,0.931,1.05,135499,0.99,1.05,0.931,1.05,135499,0.0,1.0
2024-05-24,0.9999,0.9999,0.94005,0.9603,49799,0.9999,0.9999,0.94005,0.9603,49799,0.0,1.0
2024-05-28,0.9999,1.0375,0.99,1.0,19432,0.9999,1.0375,0.99,1.0,19432,0.0,1.0
2024-05-29,0.9824,1.0115,0.9402,1.0,80560,0.9824,1.0115,0.9402,1.0,80560,0.0,1.0
2024-05-30,0.97,1.0,0.92,0.97,44120,0.97,1.0,0.92,0.97,44120,0.0,1.0
2024-05-31,0.9504,0.998799,0.944951,0.96,25513,0.9504,0.998799,0.944951,0.96,25513,0.0,1.0
2024-06-03,0.97,1.0,0.94,0.9501,50339,0.97,1.0,0.94,0.9501,50339,0.0,1.0
2024-06-04,0.979599,0.99,0.9411,0.97,35311,0.979599,0.99,0.9411,0.97,35311,0.0,1.0
2024-06-05,0.9336,0.99,0.81,0.99,148533,0.9336,0.99,0.81,0.99,148533,0.0,1.0
2024-06-06,0.9,0.96,0.8851,0.9165,62670,0.9,0.96,0.8851,0.9165,62670,0.0,1.0
2024-06-07,0.89,0.92,0.8631,0.89,54119,0.89,0.92,0.8631,0.89,54119,0.0,1.0
2024-06-10,0.86,0.9345,0.8397,0.88,81921,0.86,0.9345,0.8397,0.88,81921,0.0,1.0
2024-06-11,0.886,0.887,0.84,0.887,126282,0.886,0.887,0.84,0.887,126282,0.0,1.0
2024-06-12,0.881,0.94,0.8633,0.881,31621,0.881,0.94,0.8633,0.881,31621,0.0,1.0
2024-06-13,0.8802,0.92,0.85,0.9,32851,0.8802,0.92,0.85,0.9,32851,0.0,1.0
2024-06-14,0.875,0.8962,0.8593,0.894,18515,0.875,0.8962,0.8593,0.894,18515,0.0,1.0
2024-06-17,0.861,0.89,0.85,0.89,25195,0.861,0.89,0.85,0.89,25195,0.0,1.0
2024-06-18,0.8658,0.8849,0.84,0.8613,29440,0.8658,0.8849,0.84,0.8613,29440,0.0,1.0
2024-06-20,0.8606,0.87,0.8265,0.85,19226,0.8606,0.87,0.8265,0.85,19226,0.0,1.0
2024-06-21,0.84,0.8698,0.84,0.86,37685,0.84,0.8698,0.84,0.86,37685,0.0,1.0
2024-06-24,0.83,0.8519,0.81,0.83,58158,0.83,0.8519,0.81,0.83,58158,0.0,1.0
2024-06-25,0.86,0.86,0.802,0.84,40404,0.86,0.86,0.802,0.84,40404,0.0,1.0
2024-06-26,0.83,0.8599,0.821,0.836,18826,0.83,0.8599,0.821,0.836,18826,0.0,1.0
2024-06-27,0.841,0.87,0.84,0.85,30994,0.841,0.87,0.84,0.85,30994,0.0,1.0
2024-06-28,0.89,0.959999,0.81,0.841,109669,0.89,0.959999,0.81,0.841,109669,0.0,1.0
2024-07-01,0.9,0.95,0.8511,0.95,193251,0.9,0.95,0.8511,0.95,193251,0.0,1.0
2024-07-02,0.7921,0.873,0.7916,0.873,217444,0.7921,0.873,0.7916,0.873,217444,0.0,1.0
2024-07-03,0.8204,0.85,0.7911,0.795,67790,0.8204,0.85,0.7911,0.795,67790,0.0,1.0
2024-07-05,0.8422,0.882,0.7213,0.7922,117746,0.8422,0.882,0.7213,0.7922,117746,0.0,1.0
2024-07-08,0.8395,0.84,0.78,0.8171,107533,0.8395,0.84,0.78,0.8171,107533,0.0,1.0
2024-07-09,0.815,0.85,0.8045,0.8143,15362,0.815,0.85,0.8045,0.8143,15362,0.0,1.0
2024-07-10,0.845,0.86,0.8129,0.82,46584,0.845,0.86,0.8129,0.82,46584,0.0,1.0
2024-07-11,0.8245,0.8413,0.790101,0.8224,24784,0.8245,0.8413,0.790101,0.8224,24784,0.0,1.0
2024-07-12,0.887,0.889,0.8037,0.8203,56338,0.887,0.889,0.8037,0.8203,56338,0.0,1.0
2024-07-15,0.87,0.895,0.85,0.895,8562,0.87,0.895,0.85,0.895,8562,0.0,1.0
2024-07-16,0.89,0.90899,0.85,0.8935,70909,0.89,0.90899,0.85,0.8935,70909,0.0,1.0
2024-07-17,0.8725,0.8899,0.8541,0.8732,51701,0.8725,0.8899,0.8541,0.8732,51701,0.0,1.0
2024-07-18,0.85,0.88,0.8401,0.85,33480,0.85,0.88,0.8401,0.85,33480,0.0,1.0
2024-07-19,0.8401,0.87,0.8401,0.87,39080,0.8401,0.87,0.8401,0.87,39080,0.0,1.0
2024-07-22,0.863,0.869,0.82,0.83,33352,0.863,0.869,0.82,0.83,33352,0.0,1.0
2024-07-23,0.865,0.87,0.84,0.84,13895,0.865,0.87,0.84,0.84,13895,0.0,1.0
2024-07-24,0.849,0.8699,0.8,0.85,22135,0.849,0.8699,0.8,0.85,22135,0.0,1.0
2024-07-25,0.82,0.869999,0.82,0.867,45171,0.82,0.869999,0.82,0.867,45171,0.0,1.0
2024-07-26,0.7981,0.8699,0.75,0.8554,45154,0.7981,0.8699,0.75,0.8554,45154,0.0,1.0
2024-07-29,0.808,0.8599,0.8,0.81,45990,0.808,0.8599,0.8,0.81,45990,0.0,1.0
2024-07-30,0.805,0.82,0.8,0.801,32361,0.805,0.82,0.8,0.801,32361,0.0,1.0
2024-07-31,0.81,0.8527,0.8,0.81,65094,0.81,0.8527,0.8,0.81,65094,0.0,1.0
2024-08-01,0.82,0.85,0.81,0.81,46789,0.82,0.85,0.81,0.81,46789,0.0,1.0
2024-08-02,0.82,0.849,0.8115,0.82,27971,0.82,0.849,0.8115,0.82,27971,0.0,1.0
2024-08-05,0.8,0.8322,0.76,0.77,49994,0.8,0.8322,0.76,0.77,49994,0.0,1.0
2024-08-06,0.806,0.8339,0.8,0.801,33586,0.806,0.8339,0.8,0.801,33586,0.0,1.0
2024-08-07,0.8209,0.8692,0.82,0.827501,24348,0.8209,0.8692,0.82,0.827501,24348,0.0,1.0
2024-08-08,0.831,0.8706,0.82,0.82,32333,0.831,0.8706,0.82,0.82,32333,0.0,1.0
2024-08-09,0.8539,0.875,0.815,0.825,47576,0.8539,0.875,0.815,0.825,47576,0.0,1.0
2024-08-12,0.82,0.87,0.81,0.8575,66517,0.82,0.87,0.81,0.8575,66517,0.0,1.0
2024-08-13,0.804,0.8399,0.8,0.812,29086,0.804,0.8399,0.8,0.812,29086,0.0,1.0
2024-08-14,0.81,0.85,0.771,0.8,118750,0.81,0.85,0.771,0.8,118750,0.0,1.0
2024-08-15,0.808,0.85,0.8,0.8,118503,0.808,0.85,0.8,0.8,118503,0.0,1.0
2024-08-16,0.814,0.82,0.78,0.786,75215,0.814,0.82,0.78,0.786,75215,0.0,1.0
2024-08-19,0.838,0.84,0.8,0.84,50470,0.838,0.84,0.8,0.84,50470,0.0,1.0
2024-08-20,0.8229,0.836,0.8119,0.836,24102,0.8229,0.836,0.8119,0.836,24102,0.0,1.0
2024-08-21,0.8499,0.85,0.805,0.8098,62717,0.8499,0.85,0.805,0.8098,62717,0.0,1.0
2024-08-22,0.8399,0.935,0.83,0.835501,157670,0.8399,0.935,0.83,0.835501,157670,0.0,1.0
2024-08-23,0.8201,0.872899,0.82,0.8399,30230,0.8201,0.872899,0.82,0.8399,30230,0.0,1.0
2024-08-26,0.83,0.86,0.8125,0.85,43491,0.83,0.86,0.8125,0.85,43491,0.0,1.0
2024-08-27,0.82,0.85,0.805,0.83,46318,0.82,0.85,0.805,0.83,46318,0.0,1.0
2024-08-28,0.7886,0.82,0.776,0.812,117214,0.7886,0.82,0.776,0.812,117214,0.0,1.0
2024-08-29,0.8353,0.838,0.7792,0.7792,75027,0.8353,0.838,0.7792,0.7792,75027,0.0,1.0
2024-08-30,0.81,0.8102,0.79,0.8102,29641,0.81,0.8102,0.79,0.8102,29641,0.0,1.0
2024-09-03,0.7986,0.8109,0.778,0.778,18706,0.7986,0.8109,0.778,0.778,18706,0.0,1.0
2024-09-04,0.774,0.811,0.7712,0.799799,71146,0.774,0.811,0.7712,0.799799,71146,0.0,1.0
2024-09-05,0.78,0.83,0.78,0.79,68647,0.78,0.83,0.78,0.79,68647,0.0,1.0
2024-09-06,0.7768,0.815,0.771,0.815,46161,0.7768,0.815,0.771,0.815,46161,0.0,1.0
2024-09-09,0.743,0.7899,0.715,0.7793,87637,0.743,0.7899,0.715,0.7793,87637,0.0,1.0
2024-09-10,0.78,0.78,0.7166,0.76,66331,0.78,0.78,0.7166,0.76,66331,0.0,1.0
2024-09-11,0.75,0.78,0.7253,0.78,37244,0.75,0.78,0.7253,0.78,37244,0.0,1.0
2024-09-12,0.7583,0.77,0.725,0.732,43787,0.7583,0.77,0.725,0.732,43787,0.0,1.0
2024-09-13,0.84,0.84,0.75,0.75,169688,0.84,0.84,0.75,0.75,169688,0.0,1.0
2024-09-16,0.787,0.839,0.787,0.81,10164,0.787,0.839,0.787,0.81,10164,0.0,1.0
2024-09-17,0.791,0.8389,0.7883,0.79,54014,0.791,0.8389,0.7883,0.79,54014,0.0,1.0
2024-09-18,0.8,0.825599,0.7874,0.825599,82436,0.8,0.825599,0.7874,0.825599,82436,0.0,1.0
2024-09-19,0.8,0.82,0.8,0.8,73574,0.8,0.82,0.8,0.8,73574,0.0,1.0
2024-09-20,0.81,0.82,0.8,0.8,55428,0.81,0.82,0.8,0.8,55428,0.0,1.0
2024-09-23,0.8,0.82,0.784999,0.7973,67122,0.8,0.82,0.784999,0.7973,67122,0.0,1.0
2024-09-24,0.8146,0.84,0.8,0.8057,64832,0.8146,0.84,0.8,0.8057,64832,0.0,1.0
2024-09-25,1.04,1.05,0.82,0.82,426551,1.04,1.05,0.82,0.82,426551,0.0,1.0
2024-09-26,1.06,1.07,0.95,1.04,170861,1.06,1.07,0.95,1.04,170861,0.0,1.0
2024-09-27,1.1,1.1,0.97,1.04,100496,1.1,1.1,0.97,1.04,100496,0.0,1.0
2024-09-30,0.979,1.1,0.912001,1.1,94361,0.979,1.1,0.912001,1.1,94361,0.0,1.0
2024-10-01,0.965,0.9997,0.932101,0.9828,69014,0.965,0.9997,0.932101,0.9828,69014,0.0,1.0
2024-10-02,1.0,1.0799,0.9755,0.9755,53205,1.0,1.0799,0.9755,0.9755,53205,0.0,1.0
2024-10-03,0.98,1.01,0.951,1.01,60928,0.98,1.01,0.951,1.01,60928,0.0,1.0
2024-10-04,1.0,1.0313,0.98,1.01,39610,1.0,1.0313,0.98,1.01,39610,0.0,1.0
2024-10-07,1.01,1.01,0.98,0.98,53179,1.01,1.01,0.98,0.98,53179,0.0,1.0
2024-10-08,1.28,1.3199,0.9999,0.9999,936915,1.28,1.3199,0.9999,0.9999,936915,0.0,1.0
2024-10-09,1.48,1.54,1.2601,1.27,525003,1.48,1.54,1.2601,1.27,525003,0.0,1.0
2024-10-10,1.37,1.75,1.35,1.48,948674,1.37,1.75,1.35,1.48,948674,0.0,1.0
2024-10-11,1.45,1.5,1.3445,1.4,204108,1.45,1.5,1.3445,1.4,204108,0.0,1.0
2024-10-14,1.46,1.6741,1.41,1.61,337260,1.46,1.6741,1.41,1.61,337260,0.0,1.0
2024-10-15,1.475,1.49,1.37,1.44,165550,1.475,1.49,1.37,1.44,165550,0.0,1.0
2024-10-16,1.78,1.82,1.5,1.5,811046,1.78,1.82,1.5,1.5,811046,0.0,1.0
2024-10-17,1.91,1.93,1.75,1.8,405451,1.91,1.93,1.75,1.8,405451,0.0,1.0
2024-10-18,2.28,2.32,1.95,1.98,704033,2.28,2.32,1.95,1.98,704033,0.0,1.0
2024-10-21,2.21,2.6,2.13,2.33,629697,2.21,2.6,2.13,2.33,629697,0.0,1.0
2024-10-22,2.27,2.29,1.9,2.21,593540,2.27,2.29,1.9,2.21,593540,0.0,1.0
2024-10-23,2.12,2.2951,2.08,2.27,208235,2.12,2.2951,2.08,2.27,208235,0.0,1.0
2024-10-24,2.31,2.35,2.16,2.31,246216,2.31,2.35,2.16,2.31,246216,0.0,1.0
2024-10-25,2.18,2.36,2.16,2.25,146902,2.18,2.36,2.16,2.25,146902,0.0,1.0
2024-10-28,2.255,2.42,2.13,2.25,250239,2.255,2.42,2.13,2.25,250239,0.0,1.0
2024-10-29,2.35,2.5,2.21,2.28,256670,2.35,2.5,2.21,2.28,256670,0.0,1.0
2024-10-30,2.52,2.55,2.3002,2.36,422992,2.52,2.55,2.3002,2.36,422992,0.0,1.0
2024-10-31,2.47,2.55,2.44,2.55,142300,2.47,2.55,2.44,2.55,142300,0.0,1.0
2024-11-01,2.65,2.6983,2.43,2.47,275357,2.65,2.6983,2.43,2.47,275357,0.0,1.0
2024-11-04,2.74,2.84,2.61,2.7,405093,2.74,2.84,2.61,2.7,405093,0.0,1.0
2024-11-05,2.71,2.8306,2.58,2.78,252451,2.71,2.8306,2.58,2.78,252451,0.0,1.0
2024-11-06,2.55,2.81,2.42,2.81,394371,2.55,2.81,2.42,2.81,394371,0.0,1.0
2024-11-07,2.53,2.58,2.42,2.5,209253,2.53,2.58,2.42,2.5,209253,0.0,1.0
2024-11-08,2.73,2.75,2.47,2.55,300228,2.73,2.75,2.47,2.55,300228,0.0,1.0
2024-11-11,3.11,3.14,2.73,2.73,653561,3.11,3.14,2.73,2.73,653561,0.0,1.0
2024-11-12,3.18,3.3,2.9526,3.09,510242,3.18,3.3,2.9526,3.09,510242,0.0,1.0
2024-11-13,2.68,3.18,2.63,3.12,539473,2.68,3.18,2.63,3.12,539473,0.0,1.0
2024-11-14,2.6,2.7299,2.48,2.65,448393,2.6,2.7299,2.48,2.65,448393,0.0,1.0
2024-11-15,3.2,3.64,2.75,2.88,2924167,3.2,3.64,2.75,2.88,2924167,0.0,1.0
2024-11-18,3.54,3.9567,3.17,3.17,1013696,3.54,3.9567,3.17,3.17,1013696,0.0,1.0
2024-11-19,3.84,3.85,3.5054,3.54,468722,3.84,3.85,3.5054,3.54,468722,0.0,1.0
2024-11-20,3.99,4.02,3.7251,3.82,387920,3.99,4.02,3.7251,3.82,387920,0.0,1.0
2024-11-21,3.71,4.17,3.61,3.88,484944,3.71,4.17,3.61,3.88,484944,0.0,1.0
2024-11-22,3.92,4.05,3.74,3.76,332064,3.92,4.05,3.74,3.76,332064,0.0,1.0
2024-11-25,3.76,4.187,3.61,3.98,446883,3.76,4.187,3.61,3.98,446883,0.0,1.0
2024-11-26,3.8,3.89,3.5,3.71,214652,3.8,3.89,3.5,3.71,214652,0.0,1.0
2024-11-27,3.62,3.88,3.56,3.88,139979,3.62,3.88,3.56,3.88,139979,0.0,1.0
2024-11-29,3.77,3.91,3.57,3.62,143246,3.77,3.91,3.57,3.62,143246,0.0,1.0
2024-12-02,3.58,3.83,3.58,3.68,185918,3.58,3.83,3.58,3.68,185918,0.0,1.0
2024-12-03,3.7,3.78,3.54,3.57,154372,3.7,3.78,3.54,3.57,154372,0.0,1.0
2024-12-04,3.77,3.91,3.6005,3.75,227107,3.77,3.91,3.6005,3.75,227107,0.0,1.0
2024-12-05,3.88,3.98,3.73,3.78,236831,3.88,3.98,3.73,3.78,236831,0.0,1.0
2024-12-06,3.82,3.98,3.81,3.89,150370,3.82,3.98,3.81,3.89,150370,0.0,1.0
2024-12-09,3.72,3.954,3.63,3.92,199117,3.72,3.954,3.63,3.92,199117,0.0,1.0
2024-12-10,3.66,3.8,3.61,3.72,84100,3.66,3.8,3.61,3.72,84100,0.0,1.0
2024-12-11,3.46,3.6501,3.29,3.58,312738,3.46,3.6501,3.29,3.58,312738,0.0,1.0
2024-12-12,3.82,4.04,3.535,3.55,441709,3.82,4.04,3.535,3.55,441709,0.0,1.0
2024-12-13,3.57,3.92,3.51,3.85,181049,3.57,3.92,3.51,3.85,181049,0.0,1.0
2024-12-16,3.5,3.6789,3.45,3.55,114858,3.5,3.6789,3.45,3.55,114858,0.0,1.0
2024-12-17,3.45,3.51,3.32,3.51,140315,3.45,3.51,3.32,3.51,140315,0.0,1.0
2024-12-18,3.3,3.5603,3.25,3.49,203938,3.3,3.5603,3.25,3.49,203938,0.0,1.0
2024-12-19,3.41,3.5,3.25,3.44,135518,3.41,3.5,3.25,3.44,135518,0.0,1.0
2024-12-20,3.52,3.56,3.1602,3.29,131199,3.52,3.56,3.1602,3.29,131199,0.0,1.0
2024-12-23,3.82,3.89,3.52,3.52,196093,3.82,3.89,3.52,3.52,196093,0.0,1.0
2024-12-24,3.93,3.95,3.81,3.83,90363,3.93,3.95,3.81,3.83,90363,0.0,1.0
2024-12-26,3.96,4.05,3.78,3.83,105872,3.96,4.05,3.78,3.83,105872,0.0,1.0
2024-12-27,3.99,4.04,3.79,3.98,99257,3.99,4.04,3.79,3.98,99257,0.0,1.0
2024-12-30,3.81,3.99,3.76,3.9,110670,3.81,3.99,3.76,3.9,110670,0.0,1.0
2024-12-31,3.65,3.8577,3.63,3.76,108778,3.65,3.8577,3.63,3.76,108778,0.0,1.0
2025-01-02,3.83,3.99,3.68,3.69,95807,3.83,3.99,3.68,3.69,95807,0.0,1.0
2025-01-03,3.9,4.04,3.85,3.85,113614,3.9,4.04,3.85,3.85,113614,0.0,1.0
2025-01-06,3.71,3.9081,3.63,3.9,128532,3.71,3.9081,3.63,3.9,128532,0.0,1.0
2025-01-07,3.71,3.88,3.63,3.72,99964,3.71,3.88,3.63,3.72,99964,0.0,1.0
2025-01-08,3.57,3.775,3.43,3.71,144427,3.57,3.775,3.43,3.71,144427,0.0,1.0
2025-01-10,3.57,3.64,3.46,3.52,42232,3.57,3.64,3.46,3.52,42232,0.0,1.0
2025-01-13,3.42,3.6399,3.35,3.54,72767,3.42,3.6399,3.35,3.54,72767,0.0,1.0
2025-01-14,3.43,3.535,3.3357,3.44,65687,3.43,3.535,3.3357,3.44,65687,0.0,1.0
2025-01-15,3.53,3.595,3.42,3.43,68104,3.53,3.595,3.42,3.43,68104,0.0,1.0
2025-01-16,3.44,3.5751,3.44,3.54,32569,3.44,3.5751,3.44,3.54,32569,0.0,1.0
2025-01-17,3.54,3.5498,3.43,3.45,45120,3.54,3.5498,3.43,3.45,45120,0.0,1.0
2025-01-21,3.43,3.62,3.4,3.54,79847,3.43,3.62,3.4,3.54,79847,0.0,1.0
2025-01-22,3.48,3.62,3.42,3.42,65740,3.48,3.62,3.42,3.42,65740,0.0,1.0
2025-01-23,3.59,3.62,3.46,3.48,66180,3.59,3.62,3.46,3.48,66180,0.0,1.0
2025-01-24,3.77,3.86,3.6,3.6,100070,3.77,3.86,3.6,3.6,100070,0.0,1.0
2025-01-27,3.7,3.89,3.41,3.76,89398,3.7,3.89,3.41,3.76,89398,0.0,1.0
2025-01-28,3.56,3.8093,3.5,3.68,45034,3.56,3.8093,3.5,3.68,45034,0.0,1.0
2025-01-29,3.5,3.64,3.46,3.59,59383,3.5,3.64,3.46,3.59,59383,0.0,1.0
2025-01-30,3.66,3.75,3.48,3.6,68880,3.66,3.75,3.48,3.6,68880,0.0,1.0
2025-01-31,3.75,3.849,3.51,3.66,128357,3.75,3.849,3.51,3.66,128357,0.0,1.0
2025-02-03,3.7,3.7615,3.55,3.55,52576,3.7,3.7615,3.55,3.55,52576,0.0,1.0
2025-02-04,3.77,3.8127,3.5931,3.67,71630,3.77,3.8127,3.5931,3.67,71630,0.0,1.0
2025-02-05,4.26,4.32,3.72,3.72,308901,4.26,4.32,3.72,3.72,308901,0.0,1.0
2025-02-06,4.18,4.59,4.0301,4.32,352729,4.18,4.59,4.0301,4.32,352729,0.0,1.0
2025-02-07,3.95,4.2356,3.94,4.15,123269,3.95,4.2356,3.94,4.15,123269,0.0,1.0
2025-02-10,4.51,4.51,4.04,4.1,274839,4.51,4.51,4.04,4.1,274839,0.0,1.0
2025-02-11,4.74,4.89,4.47,4.48,350766,4.74,4.89,4.47,4.48,350766,0.0,1.0
2025-02-12,4.6,4.85,4.44,4.82,199798,4.6,4.85,4.44,4.82,199798,0.0,1.0
2025-02-13,4.48,4.84,4.41,4.84,400195,4.48,4.84,4.41,4.84,400195,0.0,1.0
2025-02-14,4.18,4.78,3.73,4.54,731705,4.18,4.78,3.73,4.54,731705,0.0,1.0
2025-02-18,4.61,4.805,4.294,4.37,588003,4.61,4.805,4.294,4.37,588003,0.0,1.0
2025-02-19,4.61,4.79,4.522,4.62,360269,4.61,4.79,4.522,4.62,360269,0.0,1.0
2025-02-20,4.33,4.7,4.23,4.68,209631,4.33,4.7,4.23,4.68,209631,0.0,1.0
2025-02-21,4.29,4.59,4.28,4.45,269997,4.29,4.59,4.28,4.45,269997,0.0,1.0
2025-02-24,3.95,4.29,3.7,4.29,425171,3.95,4.29,3.7,4.29,425171,0.0,1.0
2025-02-25,3.73,4.18,3.5,3.96,255122,3.73,4.18,3.5,3.96,255122,0.0,1.0
2025-02-26,3.67,3.8214,3.6001,3.76,142131,3.67,3.8214,3.6001,3.76,142131,0.0,1.0
2025-02-27,3.65,3.8294,3.5,3.63,269104,3.65,3.8294,3.5,3.63,269104,0.0,1.0
2025-02-28,3.7,3.8,3.5225,3.63,117261,3.7,3.8,3.5225,3.63,117261,0.0,1.0
2025-03-03,3.48,3.7823,3.43,3.72,184707,3.48,3.7823,3.43,3.72,184707,0.0,1.0
2025-03-04,3.44,3.6548,3.25,3.39,262815,3.44,3.6548,3.25,3.39,262815,0.0,1.0
2025-03-05,3.78,3.85,3.4,3.4,105638,3.78,3.85,3.4,3.4,105638,0.0,1.0
2025-03-06,3.63,3.8968,3.6,3.73,81402,3.63,3.8968,3.6,3.73,81402,0.0,1.0
2025-03-07,3.61,3.64,3.47,3.61,75813,3.61,3.64,3.47,3.61,75813,0.0,1.0
2025-03-10,3.64,3.74,3.5,3.6,105908,3.64,3.74,3.5,3.6,105908,0.0,1.0
2025-03-11,3.49,3.69,3.33,3.6,110410,3.49,3.69,3.33,3.6,110410,0.0,1.0
2025-03-12,3.55,3.6007,3.3701,3.55,87396,3.55,3.6007,3.3701,3.55,87396,0.0,1.0
2025-03-13,3.54,3.5899,3.43,3.55,45085,3.54,3.5899,3.43,3.55,45085,0.0,1.0
2025-03-14,3.66,3.78,3.5416,3.59,73041,3.66,3.78,3.5416,3.59,73041,0.0,1.0
2025-03-17,3.77,3.79,3.61,3.67,70819,3.77,3.79,3.61,3.67,70819,0.0,1.0
2025-03-18,3.59,3.76,3.5001,3.76,31039,3.59,3.76,3.5001,3.76,31039,0.0,1.0
2025-03-19,3.53,3.64,3.43,3.61,46459,3.53,3.64,3.43,3.61,46459,0.0,1.0
2025-03-20,3.43,3.6488,3.39,3.49,58557,3.43,3.6488,3.39,3.49,58557,0.0,1.0
2025-03-21,3.54,3.59,3.38,3.39,23957,3.54,3.59,3.38,3.39,23957,0.0,1.0
2025-03-24,3.46,3.5681,3.37,3.5,71099,3.46,3.5681,3.37,3.5,71099,0.0,1.0
2025-03-25,3.51,3.54,3.4152,3.46,24379,3.51,3.54,3.4152,3.46,24379,0.0,1.0
2025-03-26,3.33,3.54,3.29,3.47,60382,3.33,3.54,3.29,3.47,60382,0.0,1.0
2025-03-27,3.34,3.3909,3.26,3.31,28291,3.34,3.3909,3.26,3.31,28291,0.0,1.0
2025-03-28,3.25,3.37,3.25,3.33,40454,3.25,3.37,3.25,3.33,40454,0.0,1.0
2025-03-31,3.16,3.2674,3.03,3.25,96315,3.16,3.2674,3.03,3.25,96315,0.0,1.0
2025-04-01,3.15,3.2495,3.1,3.18,44466,3.15,3.2495,3.1,3.18,44466,0.0,1.0
2025-04-02,3.16,3.2833,3.11,3.13,32604,3.16,3.2833,3.11,3.13,32604,0.0,1.0
2025-04-03,2.91,3.115,2.8301,3.06,167024,2.91,3.115,2.8301,3.06,167024,0.0,1.0
2025-04-04,2.62,2.83,2.56,2.75,179193,2.62,2.83,2.56,2.75,179193,0.0,1.0
2025-04-07,2.46,2.5916,2.2401,2.5,163592,2.46,2.5916,2.2401,2.5,163592,0.0,1.0
2025-04-08,2.43,2.65,2.37,2.47,91979,2.43,2.65,2.37,2.47,91979,0.0,1.0
2025-04-09,2.8,2.8,2.35,2.35,148398,2.8,2.8,2.35,2.35,148398,0.0,1.0
2025-04-10,2.52,2.74,2.51,2.71,41860,2.52,2.74,2.51,2.71,41860,0.0,1.0
2025-04-11,2.58,2.7107,2.51,2.56,41511,2.58,2.7107,2.51,2.56,41511,0.0,1.0
2025-04-14,2.69,2.8,2.59,2.59,59737,2.69,2.8,2.59,2.59,59737,0.0,1.0
2025-04-15,2.87,2.92,2.6749,2.69,54560,2.87,2.92,2.6749,2.69,54560,0.0,1.0
2025-04-16,3.07,3.08,2.8,2.9,91246,3.07,3.08,2.8,2.9,91246,0.0,1.0
2025-04-17,2.99,3.15,2.9501,3.09,46368,2.99,3.15,2.9501,3.09,46368,0.0,1.0
2025-04-21,2.85,3.01,2.85,3.01,48442,2.85,3.01,2.85,3.01,48442,0.0,1.0
2025-04-22,2.9,3.05,2.88,2.89,42473,2.9,3.05,2.88,2.89,42473,0.0,1.0
2025-04-23,2.89,3.03,2.8604,2.91,36111,2.89,3.03,2.8604,2.91,36111,0.0,1.0
2025-04-24,3.0,3.05,2.9,2.9,36822,3.0,3.05,2.9,2.9,36822,0.0,1.0
2025-04-25,3.0,3.04,2.9165,3.0,23390,3.0,3.04,2.9165,3.0,23390,0.0,1.0
2025-04-28,3.07,3.14,2.96,3.01,64098,3.07,3.14,2.96,3.01,64098,0.0,1.0
2025-04-29,2.98,3.1999,2.93,3.07,55131,2.98,3.1999,2.93,3.07,55131,0.0,1.0
2025-04-30,2.96,3.1,2.9089,3.1,32610,2.96,3.1,2.9089,3.1,32610,0.0,1.0
2025-05-01,2.87,3.01,2.87,2.95,50332,2.87,3.01,2.87,2.95,50332,0.0,1.0
2025-05-02,2.93,2.96,2.86,2.92,42036,2.93,2.96,2.86,2.92,42036,0.0,1.0
2025-05-05,2.83,2.97,2.83,2.9,34683,2.83,2.97,2.83,2.9,34683,0.0,1.0
2025-05-06,2.81,2.87,2.76,2.82,39665,2.81,2.87,2.76,2.82,39665,0.0,1.0
2025-05-07,2.77,2.94,2.68,2.81,72866,2.77,2.94,2.68,2.81,72866,0.0,1.0
2025-05-08,2.74,2.87,2.67,2.78,84328,2.74,2.87,2.67,2.78,84328,0.0,1.0
2025-05-09,2.7701,2.9,2.7214,2.75,48359,2.7701,2.9,2.7214,2.75,48359,0.0,1.0
2025-05-12,2.94,3.07,2.78,2.78,92628,2.94,3.07,2.78,2.78,92628,0.0,1.0
2025-05-13,3.01,3.05,2.8,2.8,80940,3.01,3.05,2.8,2.8,80940,0.0,1.0
2025-05-14,3.09,3.11,3.02,3.03,49013,3.09,3.11,3.02,3.03,49013,0.0,1.0
2025-05-15,3.25,3.26,3.0712,3.11,81856,3.25,3.26,3.0712,3.11,81856,0.0,1.0
2025-05-16,3.37,3.45,3.26,3.28,144088,3.37,3.45,3.26,3.28,144088,0.0,1.0
2025-05-19,3.38,3.44,3.32,3.35,66250,3.38,3.44,3.32,3.35,66250,0.0,1.0
2025-05-20,3.46,3.59,3.375,3.38,115813,3.46,3.59,3.375,3.38,115813,0.0,1.0
2025-05-21,3.36,3.52,3.33,3.44,95821,3.36,3.52,3.33,3.44,95821,0.0,1.0
2025-05-22,3.46,3.48,3.35,3.38,79788,3.46,3.48,3.35,3.38,79788,0.0,1.0
2025-05-23,3.48,3.59,3.36,3.36,72190,3.48,3.59,3.36,3.36,72190,0.0,1.0
2025-05-27,3.52,3.53,3.41,3.53,55839,3.52,3.53,3.41,3.53,55839,0.0,1.0
2025-05-28,3.57,3.61,3.48,3.51,47660,3.57,3.61,3.48,3.51,47660,0.0,1.0
2025-05-29,3.575,3.623,3.51,3.51,48684,3.575,3.623,3.51,3.51,48684,0.0,1.0
2025-05-30,3.5,3.6,3.5,3.54,61275,3.5,3.6,3.5,3.54,61275,0.0,1.0
2025-06-02,3.8,3.8,3.51,3.55,103732,3.8,3.8,3.51,3.55,103732,0.0,1.0
2025-06-03,3.82,3.9,3.68,3.85,70760,3.82,3.9,3.68,3.85,70760,0.0,1.0
2025-06-04,3.7,3.8499,3.66,3.84,48494,3.7,3.8499,3.66,3.84,48494,0.0,1.0
2025-06-05,3.62,3.72,3.5718,3.72,48787,3.62,3.72,3.5718,3.72,48787,0.0,1.0
2025-06-06,3.63,3.7975,3.59,3.7,47962,3.63,3.7975,3.59,3.7,47962,0.0,1.0
2025-06-09,3.67,3.74,3.63,3.64,35241,3.67,3.74,3.63,3.64,35241,0.0,1.0
2025-06-10,3.7,3.72,3.61,3.68,136462,3.7,3.72,3.61,3.68,136462,0.0,1.0
2025-06-11,3.92,4.04,3.76,3.76,199579,3.92,4.04,3.76,3.76,199579,0.0,1.0
2025-06-12,3.84,3.91,3.75,3.91,66495,3.84,3.91,3.75,3.91,66495,0.0,1.0
2025-06-13,3.78,3.9356,3.75,3.78,79862,3.78,3.9356,3.75,3.78,79862,0.0,1.0
2025-06-16,3.94,3.98,3.78,3.81,88932,3.94,3.98,3.78,3.81,88932,0.0,1.0
2025-06-17,4.01,4.04,3.92,3.96,112608,4.01,4.04,3.92,3.96,112608,0.0,1.0
2025-06-18,3.98,4.1,3.96,4.04,80508,3.98,4.1,3.96,4.04,80508,0.0,1.0
2025-06-20,3.89,4.03,3.81,4.03,88197,3.89,4.03,3.81,4.03,88197,0.0,1.0
2025-06-23,3.9,3.96,3.72,3.89,100449,3.9,3.96,3.72,3.89,100449,0.0,1.0
2025-06-24,3.99,4.0565,3.88,3.9,114280,3.99,4.0565,3.88,3.9,114280,0.0,1.0
2025-06-25,3.98,4.03,3.88,4.01,64012,3.98,4.03,3.88,4.01,64012,0.0,1.0
2025-06-26,4.18,4.35,3.9075,3.98,311816,4.18,4.35,3.9075,3.98,311816,0.0,1.0
2025-06-27,4.8,5.11,4.42,4.72,3343623,4.8,5.11,4.42,4.72,3343623,0.0,1.0
2025-06-30,4.78,5.3134,4.56,5.0,1157591,4.78,5.3134,4.56,5.0,1157591,0.0,1.0
2025-07-01,5.17,5.17,4.62,4.76,319116,5.17,5.17,4.62,4.76,319116,0.0,1.0
2025-07-02,5.7,5.7,5.1,5.17,520647,5.7,5.7,5.1,5.17,520647,0.0,1.0
2025-07-03,6.04,6.24,5.7,5.7,553366,6.04,6.24,5.7,5.7,553366,0.0,1.0
2025-07-07,6.42,6.97,6.08,6.23,2037039,6.42,6.97,6.08,6.23,2037039,0.0,1.0
2025-07-08,6.56,7.39,6.3,6.52,1498175,6.56,7.39,6.3,6.52,1498175,0.0,1.0
2025-07-09,7.05,7.1799,6.41,6.56,571074,7.05,7.1799,6.41,6.56,571074,0.0,1.0
2025-07-10,6.82,7.2347,6.62,7.16,391941,6.82,7.2347,6.62,7.16,391941,0.0,1.0
2025-07-11,6.8,6.9784,6.6101,6.82,192963,6.8,6.9784,6.6101,6.82,192963,0.0,1.0
2025-07-14,6.42,6.76,5.99,6.69,614015,6.42,6.76,5.99,6.69,614015,0.0,1.0
2025-07-15,6.39,6.6168,6.25,6.48,252557,6.39,6.6168,6.25,6.48,252557,0.0,1.0
2025-07-16,6.56,6.743,6.33,6.5,214444,6.56,6.743,6.33,6.5,214444,0.0,1.0
2025-07-17,6.49,6.94,6.445,6.61,261225,6.49,6.94,6.445,6.61,261225,0.0,1.0
2025-07-18,6.33,6.67,6.22,6.52,193382,6.33,6.67,6.22,6.52,193382,0.0,1.0
2025-07-21,6.1,6.39,5.88,6.35,338506,6.1,6.39,5.88,6.35,338506,0.0,1.0
2025-07-22,5.95,6.28,5.85,6.15,362137,5.95,6.28,5.85,6.15,362137,0.0,1.0
2025-07-23,6.29,6.3,5.87,5.98,287095,6.29,6.3,5.87,5.98,287095,0.0,1.0
2025-07-24,5.97,6.4687,5.915,6.28,264338,5.97,6.4687,5.915,6.28,264338,0.0,1.0
2025-07-25,5.81,5.98,5.63,5.98,193330,5.81,5.98,5.63,5.98,193330,0.0,1.0
2025-07-28,5.78,5.95,5.67,5.81,206217,5.78,5.95,5.67,5.81,206217,0.0,1.0
2025-07-29,5.48,5.8,5.19,5.8,286868,5.48,5.8,5.19,5.8,286868,0.0,1.0
2025-07-30,5.31,5.52,5.24,5.44,216520,5.31,5.52,5.24,5.44,216520,0.0,1.0
2025-07-31,5.04,5.4651,4.96,5.35,416245,5.04,5.4651,4.96,5.35,416245,0.0,1.0
2025-08-01,5.16,5.3394,4.92,4.99,192204,5.16,5.3394,4.92,4.99,192204,0.0,1.0
2025-08-04,5.32,5.51,5.16,5.19,227402,5.32,5.51,5.16,5.19,227402,0.0,1.0
2025-08-05,5.42,5.55,5.27,5.31,209124,5.42,5.55,5.27,5.31,209124,0.0,1.0
2025-08-06,5.75,5.835,5.3517,5.47,198984,5.75,5.835,5.3517,5.47,198984,0.0,1.0
2025-08-07,5.59,5.925,5.52,5.91,142395,5.59,5.925,5.52,5.91,142395,0.0,1.0
2025-08-08,5.74,5.94,5.6157,5.67,224227,5.74,5.94,5.6157,5.67,224227,0.0,1.0
2025-08-11,5.54,5.8,5.41,5.8,207925,5.54,5.8,5.41,5.8,207925,0.0,1.0
2025-08-12,5.69,5.84,5.45,5.52,175316,5.69,5.84,5.45,5.52,175316,0.0,1.0
2025-08-13,5.98,6.03,5.56,5.69,267091,5.98,6.03,5.56,5.69,267091,0.0,1.0
2025-08-14,5.89,6.2547,5.8384,6.0,377028,5.89,6.2547,5.8384,6.0,377028,0.0,1.0
2025-08-15,5.1,5.48,4.545,5.03,789581,5.1,5.48,4.545,5.03,789581,0.0,1.0
2025-08-18,4.76,4.894,4.31,4.87,1119809,4.76,4.894,4.31,4.87,1119809,0.0,1.0
2025-08-19,4.75,5.08,4.64,4.7,484943,4.75,5.08,4.64,4.7,484943,0.0,1.0
2025-08-20,4.83,4.95,4.62,4.76,217014,4.83,4.95,4.62,4.76,217014,0.0,1.0
2025-08-21,4.81,4.945,4.66,4.79,150940,4.81,4.945,4.66,4.79,150940,0.0,1.0
2025-08-22,5.37,5.43,4.9011,4.93,272332,5.37,5.43,4.9011,4.93,272332,0.0,1.0
2025-08-25,5.06,5.43,5.05,5.26,268242,5.06,5.43,5.05,5.26,268242,0.0,1.0
2025-08-26,5.05,5.2699,5.0,5.06,236376,5.05,5.2699,5.0,5.06,236376,0.0,1.0
2025-08-27,5.05,5.389,5.05,5.08,387064,5.05,5.389,5.05,5.08,387064,0.0,1.0
2025-08-28,5.18,5.335,5.04,5.21,265842,5.18,5.335,5.04,5.21,265842,0.0,1.0
2025-08-29,4.89,5.1799,4.87,5.1,254039,4.89,5.1799,4.87,5.1,254039,0.0,1.0
2025-09-02,4.05,4.29,3.84,4.13,928247,4.05,4.29,3.84,4.13,928247,0.0,1.0
2025-09-03,3.71,4.13,3.705,4.04,624653,3.71,4.13,3.705,4.04,624653,0.0,1.0
2025-09-04,3.78,3.8,3.5101,3.68,613478,3.78,3.8,3.5101,3.68,613478,0.0,1.0
2025-09-05,3.71,3.91,3.65,3.78,523065,3.71,3.91,3.65,3.78,523065,0.0,1.0
2025-09-08,3.53,3.7,3.395,3.65,1050935,3.53,3.7,3.395,3.65,1050935,0.0,1.0
2025-09-09,3.31,3.6316,3.29,3.55,604264,3.31,3.6316,3.29,3.55,604264,0.0,1.0
2025-09-10,3.46,3.55,3.31,3.31,361978,3.46,3.55,3.31,3.31,361978,0.0,1.0
2025-09-11,3.44,3.535,3.4,3.42,135376,3.44,3.535,3.4,3.42,135376,0.0,1.0
2025-09-12,3.4,3.464,3.36,3.44,230013,3.4,3.464,3.36,3.44,230013,0.0,1.0
2025-09-15,3.25,3.422,3.25,3.34,230629,3.25,3.422,3.25,3.34,230629,0.0,1.0
2025-09-16,3.22,3.31,3.2,3.26,212705,3.22,3.31,3.2,3.26,212705,0.0,1.0
2025-09-17,3.27,3.3941,3.2,3.2,160029,3.27,3.3941,3.2,3.2,160029,0.0,1.0
2025-09-18,3.34,3.4,3.3,3.3,176573,3.34,3.4,3.3,3.3,176573,0.0,1.0
2025-09-19,3.31,3.41,3.28,3.35,171505,3.31,3.41,3.28,3.35,171505,0.0,1.0
2025-09-22,3.38,3.395,3.215,3.3,191726,3.38,3.395,3.215,3.3,191726,0.0,1.0
2025-09-23,3.39,3.53,3.38,3.38,148646,3.39,3.53,3.38,3.38,148646,0.0,1.0
2025-09-24,3.5,3.55,3.4,3.4,163264,3.5,3.55,3.4,3.4,163264,0.0,1.0
2025-09-25,3.38,3.51,3.28,3.44,126939,3.38,3.51,3.28,3.44,126939,0.0,1.0
2025-09-26,3.36,3.49,3.32,3.43,80050,3.36,3.49,3.32,3.43,80050,0.0,1.0
2025-09-29,3.46,3.49,3.34,3.34,155066,3.46,3.49,3.34,3.34,155066,0.0,1.0
2025-09-30,3.36,3.4757,3.323,3.44,122562,3.36,3.4757,3.323,3.44,122562,0.0,1.0
2025-10-01,3.41,3.51,3.32,3.38,158249,3.41,3.51,3.32,3.38,158249,0.0,1.0
2025-10-02,3.46,3.52,3.378,3.41,98770,3.46,3.52,3.378,3.41,98770,0.0,1.0
2025-10-03,3.39,3.475,3.33,3.44,92789,3.39,3.475,3.33,3.44,92789,0.0,1.0
2025-10-06,3.5,3.5,3.339,3.39,100045,3.5,3.5,3.339,3.39,100045,0.0,1.0
2025-10-07,3.36,3.55,3.265,3.47,151654,3.36,3.55,3.265,3.47,151654,0.0,1.0
2025-10-08,3.31,3.3899,3.26,3.36,113473,3.31,3.3899,3.26,3.36,113473,0.0,1.0
2025-10-09,3.25,3.3899,3.14,3.28,184688,3.25,3.3899,3.14,3.28,184688,0.0,1.0
2025-10-10,3.18,3.331,3.12,3.29,134056,3.18,3.331,3.12,3.29,134056,0.0,1.0
2025-10-13,3.21,3.271,3.16,3.22,109124,3.21,3.271,3.16,3.22,109124,0.0,1.0
2025-10-14,3.31,3.35,3.12,3.17,98246,3.31,3.35,3.12,3.17,98246,0.0,1.0
2025-10-15,3.27,3.42,3.2643,3.33,50977,3.27,3.42,3.2643,3.33,50977,0.0,1.0
2025-10-16,3.18,3.3345,3.13,3.29,114422,3.18,3.3345,3.13,3.29,114422,0.0,1.0
2025-10-17,3.17,3.22,3.12,3.17,108222,3.17,3.22,3.12,3.17,108222,0.0,1.0
2025-10-20,3.23,3.3,3.12,3.2,46038,3.23,3.3,3.12,3.2,46038,0.0,1.0
2025-10-21,3.18,3.28,3.1494,3.24,41029,3.18,3.28,3.1494,3.24,41029,0.0,1.0
2025-10-22,3.17,3.2,3.09,3.16,117291,3.17,3.2,3.09,3.16,117291,0.0,1.0
2025-10-23,3.19,3.309,3.12,3.21,54382,3.19,3.309,3.12,3.21,54382,0.0,1.0
2025-10-24,3.195,3.28,3.16,3.19,63669,3.195,3.28,3.16,3.19,63669,0.0,1.0
2025-10-27,3.09,3.21,3.09,3.21,134545,3.09,3.21,3.09,3.21,134545,0.0,1.0
2025-10-28,3.05,3.13,3.02,3.09,150227,3.05,3.13,3.02,3.09,150227,0.0,1.0
2025-10-29,3.03,3.115,2.96,3.09,162295,3.03,3.115,2.96,3.09,162295,0.0,1.0
2025-10-30,2.95,3.01,2.85,3.01,259369,2.95,3.01,2.85,3.01,259369,0.0,1.0
2025-10-31,3.05,3.07,2.935,2.95,70757,3.05,3.07,2.935,2.95,70757,0.0,1.0
2025-11-03,2.92,3.02,2.9,3.0,105276,2.92,3.02,2.9,3.0,105276,0.0,1.0
2025-11-04,2.82,2.91,2.8,2.84,172033,2.82,2.91,2.8,2.84,172033,0.0,1.0
2025-11-05,2.76,2.8522,2.715,2.81,116998,2.76,2.8522,2.715,2.81,116998,0.0,1.0
2025-11-06,2.65,2.8788,2.615,2.77,124364,2.65,2.8788,2.615,2.77,124364,0.0,1.0
2025-11-07,2.59,2.7,2.485,2.6,188801,2.59,2.7,2.485,2.6,188801,0.0,1.0
2025-11-10,2.59,2.7889,2.5,2.63,165100,2.59,2.7889,2.5,2.63,165100,0.0,1.0
2025-11-11,2.58,2.61,2.5,2.59,79687,2.58,2.61,2.5,2.59,79687,0.0,1.0
2025-11-12,2.71,2.7893,2.5218,2.6,178265,2.71,2.7893,2.5218,2.6,178265,0.0,1.0
2025-11-13,2.54,2.93,2.5,2.71,168306,2.54,2.93,2.5,2.71,168306,0.0,1.0
2025-11-14,2.41,2.5,2.36,2.44,329937,2.41,2.5,2.36,2.44,329937,0.0,1.0
2025-11-17,2.57,2.88,2.51,2.64,437992,2.57,2.88,2.51,2.64,437992,0.0,1.0
2025-11-18,2.65,2.66,2.465,2.56,164773,2.65,2.66,2.465,2.56,164773,0.0,1.0
2025-11-19,2.56,2.71,2.52,2.68,145556,2.56,2.71,2.52,2.68,145556,0.0,1.0
2025-11-20,2.45,2.76,2.43,2.73,216971,2.45,2.76,2.43,2.73,216971,0.0,1.0
2025-11-21,2.42,2.5,2.3645,2.5,118552,2.42,2.5,2.3645,2.5,118552,0.0,1.0
2025-11-24,2.42,2.53,2.385,2.44,85743,2.42,2.53,2.385,2.44,85743,0.0,1.0
2025-11-25,2.47,2.61,2.41,2.44,55343,2.47,2.61,2.41,2.44,55343,0.0,1.0
2025-11-26,2.51,2.61,2.46,2.47,95388,2.51,2.61,2.46,2.47,95388,0.0,1.0