date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-05-03,1.7,1.7,1.15,1.15,600,850.0,850.0,575.0,575.0,1.2,0.0,1.0
2006-05-04,1.5,1.5,1.5,1.5,1500,750.0,750.0,750.0,750.0,3,0.0,1.0
2006-05-05,1.15,1.15,1.15,1.15,700,575.0,575.0,575.0,575.0,1.4,0.0,1.0
2006-05-08,1.5,1.5,1.5,1.5,1100,750.0,750.0,750.0,750.0,2.2,0.0,1.0
2006-05-09,1.55,1.7,1.5,1.5,13400,775.0,850.0,750.0,750.0,26.8,0.0,1.0
2006-05-10,1.5,1.5,1.5,1.5,500,750.0,750.0,750.0,750.0,1,0.0,1.0
2006-05-11,1.35,1.5,1.35,1.5,4200,675.0,750.0,675.0,750.0,8.4,0.0,1.0
2006-05-12,1.3,1.3,1.3,1.3,1500,650.0,650.0,650.0,650.0,3,0.0,1.0
2006-05-15,1.3,1.45,1.25,1.25,5000,650.0,725.0,625.0,625.0,10,0.0,1.0
2006-05-16,1.45,1.5,1.35,1.35,56500,725.0,750.0,675.0,675.0,113,0.0,1.0
2006-05-17,1.4,1.45,1.25,1.45,21600,700.0,725.0,625.0,725.0,43.2,0.0,1.0
2006-05-18,1.4,1.4,1.4,1.4,2300,700.0,700.0,700.0,700.0,4.6,0.0,1.0
2006-05-19,1.5,1.5,1.4,1.4,23700,750.0,750.0,700.0,700.0,47.4,0.0,1.0
2006-05-22,1.39,1.45,1.39,1.45,1300,695.0,725.0,695.0,725.0,2.6,0.0,1.0
2006-05-23,1.37,1.4,1.37,1.4,3000,685.0,700.0,685.0,700.0,6,0.0,1.0
2006-05-24,1.37,1.37,1.37,1.37,500,685.0,685.0,685.0,685.0,1,0.0,1.0
2006-05-25,1.45,1.45,1.37,1.37,2000,725.0,725.0,685.0,685.0,4,0.0,1.0
2006-05-26,1.45,1.45,1.45,1.45,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2006-05-30,1.45,1.45,1.45,1.45,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2006-05-31,1.35,1.35,1.35,1.35,1200,675.0,675.0,675.0,675.0,2.4,0.0,1.0
2006-06-01,1.45,1.45,1.45,1.45,9300,725.0,725.0,725.0,725.0,18.6,0.0,1.0
2006-06-02,1.5,1.5,1.45,1.45,29900,750.0,750.0,725.0,725.0,59.8,0.0,1.0
2006-06-05,1.5,1.5,1.5,1.5,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2006-06-06,1.4,1.5,1.4,1.5,1500,700.0,750.0,700.0,750.0,3,0.0,1.0
2006-06-07,1.4,1.4,1.4,1.4,0,700.0,700.0,700.0,700.0,0,0.0,1.0
2006-06-08,1.3,1.3,1.3,1.3,8700,650.0,650.0,650.0,650.0,17.4,0.0,1.0
2006-06-09,1.45,1.45,1.45,1.45,1000,725.0,725.0,725.0,725.0,2,0.0,1.0
2006-06-12,1.45,1.45,1.45,1.45,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2006-06-13,1.39,1.39,1.3,1.3,7100,695.0,695.0,650.0,650.0,14.2,0.0,1.0
2006-06-14,1.35,1.35,1.35,1.35,2000,675.0,675.0,675.0,675.0,4,0.0,1.0
2006-06-15,1.35,1.35,1.35,1.35,0,675.0,675.0,675.0,675.0,0,0.0,1.0
2006-06-16,1.35,1.35,1.35,1.35,0,675.0,675.0,675.0,675.0,0,0.0,1.0
2006-06-19,1.5,1.5,1.45,1.45,15200,750.0,750.0,725.0,725.0,30.4,0.0,1.0
2006-06-20,1.44,1.5,1.42,1.42,7400,720.0,750.0,710.0,710.0,14.8,0.0,1.0
2006-06-21,1.45,1.45,1.44,1.44,4000,725.0,725.0,720.0,720.0,8,0.0,1.0
2006-06-22,1.49,1.49,1.49,1.49,1700,745.0,745.0,745.0,745.0,3.4,0.0,1.0
2006-06-23,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-06-26,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-06-27,1.36,1.45,1.36,1.45,2700,680.0,725.0,680.0,725.0,5.4,0.0,1.0
2006-06-28,1.37,1.37,1.37,1.37,1400,685.0,685.0,685.0,685.0,2.8,0.0,1.0
2006-06-29,1.37,1.37,1.37,1.37,0,685.0,685.0,685.0,685.0,0,0.0,1.0
2006-06-30,1.37,1.37,1.37,1.37,0,685.0,685.0,685.0,685.0,0,0.0,1.0
2006-07-03,1.37,1.37,1.37,1.37,0,685.0,685.0,685.0,685.0,0,0.0,1.0
2006-07-05,1.37,1.37,1.37,1.37,2000,685.0,685.0,685.0,685.0,4,0.0,1.0
2006-07-06,1.37,1.37,1.37,1.37,2000,685.0,685.0,685.0,685.0,4,0.0,1.0
2006-07-07,1.49,1.49,1.49,1.49,1000,745.0,745.0,745.0,745.0,2,0.0,1.0
2006-07-10,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-11,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-12,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-13,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-14,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-17,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-18,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-19,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-20,1.49,1.49,1.49,1.49,0,745.0,745.0,745.0,745.0,0,0.0,1.0
2006-07-21,1.37,1.37,1.37,1.37,3000,685.0,685.0,685.0,685.0,6,0.0,1.0
2006-07-24,1.24,1.37,1.1,1.37,10000,620.0,685.0,550.0,685.0,20,0.0,1.0
2006-07-25,1.3,1.3,1.24,1.24,1500,650.0,650.0,620.0,620.0,3,0.0,1.0
2006-07-26,1.3,1.3,1.3,1.3,0,650.0,650.0,650.0,650.0,0,0.0,1.0
2006-07-27,1.45,1.45,1.4,1.4,2500,725.0,725.0,700.0,700.0,5,0.0,1.0
2006-07-28,1.45,1.45,1.45,1.45,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2006-07-31,1.45,1.45,1.45,1.45,0,725.0,725.0,725.0,725.0,0,0.0,1.0
2006-08-01,1.4,1.4,1.4,1.4,500,700.0,700.0,700.0,700.0,1,0.0,1.0
2006-08-02,1.4,1.4,1.4,1.4,44700,700.0,700.0,700.0,700.0,89.4,0.0,1.0
2006-08-03,1.4,1.5,1.39,1.5,53800,700.0,750.0,695.0,750.0,107.6,0.0,1.0
2006-08-04,1.44,1.47,1.44,1.45,20300,720.0,735.0,720.0,725.0,40.6,0.0,1.0
2006-08-07,1.49,1.49,1.49,1.49,3200,745.0,745.0,745.0,745.0,6.4,0.0,1.0
2006-08-08,1.44,1.45,1.44,1.45,1800,720.0,725.0,720.0,725.0,3.6,0.0,1.0
2006-08-09,1.45,1.45,1.42,1.42,38300,725.0,725.0,710.0,710.0,76.6,0.0,1.0
2006-08-10,1.42,1.44,1.42,1.42,1400,710.0,720.0,710.0,710.0,2.8,0.0,1.0
2006-08-11,1.4,1.44,1.4,1.42,2700,700.0,720.0,700.0,710.0,5.4,0.0,1.0
2006-08-14,1.15,1.44,1.1,1.4,33000,575.0,720.0,550.0,700.0,66,0.0,1.0
2006-08-15,1.15,1.15,1.0,1.15,33100,575.0,575.0,500.0,575.0,66.2,0.0,1.0
2006-08-16,1.35,1.4,1.2,1.2,5800,675.0,700.0,600.0,600.0,11.6,0.0,1.0
2006-08-17,1.07,1.35,1.07,1.35,11800,535.0,675.0,535.0,675.0,23.6,0.0,1.0
2006-08-18,1.08,1.08,1.08,1.08,1400,540.0,540.0,540.0,540.0,2.8,0.0,1.0
2006-08-21,1.1,1.25,1.1,1.2,2100,550.0,625.0,550.0,600.0,4.2,0.0,1.0
2006-08-22,1.25,1.25,1.11,1.11,800,625.0,625.0,555.0,555.0,1.6,0.0,1.0
2006-08-23,1.25,1.25,1.25,1.25,0,625.0,625.0,625.0,625.0,0,0.0,1.0
2006-08-24,1.39,1.39,1.11,1.11,6750,695.0,695.0,555.0,555.0,13.5,0.0,1.0
2006-08-25,1.12,1.12,1.12,1.12,1000,560.0,560.0,560.0,560.0,2,0.0,1.0
2006-08-28,1.38,1.38,1.38,1.38,200,690.0,690.0,690.0,690.0,0.4,0.0,1.0
2006-08-29,1.32,1.32,1.15,1.15,2300,660.0,660.0,575.0,575.0,4.6,0.0,1.0
2006-08-30,1.32,1.32,1.32,1.32,0,660.0,660.0,660.0,660.0,0,0.0,1.0
2006-08-31,1.32,1.32,1.32,1.32,200,660.0,660.0,660.0,660.0,0.4,0.0,1.0
2006-09-01,1.15,1.15,1.15,1.15,1800,575.0,575.0,575.0,575.0,3.6,0.0,1.0
2006-09-05,1.18,1.23,1.15,1.23,14000,590.0,615.0,575.0,615.0,28,0.0,1.0
2006-09-06,1.25,1.25,1.15,1.15,14600,625.0,625.0,575.0,575.0,29.2,0.0,1.0
2006-09-07,1.3,1.305,1.25,1.28,10300,650.0,652.5,625.0,640.0,20.6,0.0,1.0
2006-09-08,1.4,1.4,1.3,1.3,17300,700.0,700.0,650.0,650.0,34.6,0.0,1.0
2006-09-11,1.3,1.3,1.3,1.3,7400,650.0,650.0,650.0,650.0,14.8,0.0,1.0
2006-09-12,1.42,1.44,1.3,1.3,38100,710.0,720.0,650.0,650.0,76.2,0.0,1.0
2006-09-13,1.3,1.45,1.25,1.45,14300,650.0,725.0,625.0,725.0,28.6,0.0,1.0
2006-09-14,1.6,1.6,1.45,1.45,25600,800.0,800.0,725.0,725.0,51.2,0.0,1.0
2006-09-15,1.5,1.6,1.5,1.6,3700,750.0,800.0,750.0,800.0,7.4,0.0,1.0
2006-09-18,1.45,1.45,1.45,1.45,1200,725.0,725.0,725.0,725.0,2.4,0.0,1.0
2006-09-19,1.4,1.4,1.4,1.4,500,700.0,700.0,700.0,700.0,1,0.0,1.0
2006-09-20,1.6,1.8,1.47,1.5,46300,800.0,900.0,735.0,750.0,92.6,0.0,1.0
2006-09-21,1.6,1.6,1.6,1.6,5200,800.0,800.0,800.0,800.0,10.4,0.0,1.0
2006-09-22,1.6,1.6,1.6,1.6,0,800.0,800.0,800.0,800.0,0,0.0,1.0
2006-09-25,1.55,1.55,1.55,1.55,5000,775.0,775.0,775.0,775.0,10,0.0,1.0
2006-09-26,1.35,1.5,1.35,1.5,11700,675.0,750.0,675.0,750.0,23.4,0.0,1.0
2006-09-27,1.45,1.5,1.45,1.5,6000,725.0,750.0,725.0,750.0,12,0.0,1.0
2006-09-28,1.4,1.4,1.3,1.4,26800,700.0,700.0,650.0,700.0,53.6,0.0,1.0
2006-09-29,1.4,1.4,1.4,1.4,2300,700.0,700.0,700.0,700.0,4.6,0.0,1.0
2006-10-02,1.4,1.4,1.4,1.4,2500,700.0,700.0,700.0,700.0,5,0.0,1.0
2006-10-03,1.3,1.4,1.3,1.3,27600,650.0,700.0,650.0,650.0,55.2,0.0,1.0
2006-10-04,1.38,1.38,1.38,1.38,4000,690.0,690.0,690.0,690.0,8,0.0,1.0
2006-10-05,1.36,1.4,1.36,1.4,1200,680.0,700.0,680.0,700.0,2.4,0.0,1.0
2006-10-06,1.36,1.36,1.36,1.36,0,680.0,680.0,680.0,680.0,0,0.0,1.0
2006-10-09,1.5,1.6,1.4,1.4,146000,750.0,800.0,700.0,700.0,292,0.0,1.0
2006-10-10,1.47,1.5,1.35,1.46,16200,735.0,750.0,675.0,730.0,32.4,0.0,1.0
2006-10-11,1.5,1.5,1.45,1.45,2600,750.0,750.0,725.0,725.0,5.2,0.0,1.0
2006-10-12,1.4,1.4,1.4,1.4,23400,700.0,700.0,700.0,700.0,46.8,0.0,1.0
2006-10-13,1.4,1.4,1.4,1.4,0,700.0,700.0,700.0,700.0,0,0.0,1.0
2006-10-16,1.4,1.4,1.4,1.4,15500,700.0,700.0,700.0,700.0,31,0.0,1.0
2006-10-17,1.4,1.4,1.4,1.4,1800,700.0,700.0,700.0,700.0,3.6,0.0,1.0
2006-10-18,1.4,1.4,1.4,1.4,2300,700.0,700.0,700.0,700.0,4.6,0.0,1.0
2006-10-19,1.4,1.4,1.4,1.4,10000,700.0,700.0,700.0,700.0,20,0.0,1.0
2006-10-20,1.45,1.45,1.4,1.45,13000,725.0,725.0,700.0,725.0,26,0.0,1.0
2006-10-23,1.39,1.45,1.38,1.4,10000,695.0,725.0,690.0,700.0,20,0.0,1.0
2006-10-24,1.35,1.38,1.35,1.38,7300,675.0,690.0,675.0,690.0,14.6,0.0,1.0
2006-10-25,1.35,1.35,1.35,1.35,0,675.0,675.0,675.0,675.0,0,0.0,1.0
2006-10-26,1.4,1.4,1.4,1.4,3000,700.0,700.0,700.0,700.0,6,0.0,1.0
2006-10-27,1.47,1.5,1.4,1.4,98000,735.0,750.0,700.0,700.0,196,0.0,1.0
2006-10-30,1.4,1.41,1.35,1.41,3800,700.0,705.0,675.0,705.0,7.6,0.0,1.0
2006-10-31,1.4,1.4,1.36,1.37,36300,700.0,700.0,680.0,685.0,72.6,0.0,1.0
2006-11-01,1.36,1.4,1.36,1.4,52700,680.0,700.0,680.0,700.0,105.4,0.0,1.0
2006-11-02,1.4,1.4,1.36,1.36,3400,700.0,700.0,680.0,680.0,6.8,0.0,1.0
2006-11-03,1.38,1.38,1.38,1.38,7800,690.0,690.0,690.0,690.0,15.6,0.0,1.0
2006-11-06,1.37,1.38,1.37,1.38,9300,685.0,690.0,685.0,690.0,18.6,0.0,1.0
2006-11-07,1.37,1.37,1.36,1.36,6500,685.0,685.0,680.0,680.0,13,0.0,1.0
2006-11-08,1.36,1.38,1.35,1.36,25200,680.0,690.0,675.0,680.0,50.4,0.0,1.0
2006-11-09,1.37,1.38,1.35,1.35,34000,685.0,690.0,675.0,675.0,68,0.0,1.0
2006-11-10,1.37,1.37,1.35,1.37,32800,685.0,685.0,675.0,685.0,65.6,0.0,1.0
2006-11-13,1.36,1.36,1.35,1.36,24700,680.0,680.0,675.0,680.0,49.4,0.0,1.0
2006-11-14,1.4,1.55,1.4,1.5,402900,700.0,775.0,700.0,750.0,805.8,0.0,1.0
2006-11-15,1.45,1.45,1.43,1.45,172800,725.0,725.0,715.0,725.0,345.6,0.0,1.0
2006-11-16,1.45,1.45,1.44,1.45,114000,725.0,725.0,720.0,725.0,228,0.0,1.0
2006-11-17,1.44,1.45,1.41,1.45,84700,720.0,725.0,705.0,725.0,169.4,0.0,1.0
2006-11-20,1.45,1.45,1.42,1.45,79000,725.0,725.0,710.0,725.0,158,0.0,1.0
2006-11-21,1.51,1.53,1.44,1.45,140100,755.0,765.0,720.0,725.0,280.2,0.0,1.0
2006-11-22,1.49,1.51,1.48,1.51,28100,745.0,755.0,740.0,755.0,56.2,0.0,1.0
2006-11-24,1.45,1.48,1.45,1.48,106800,725.0,740.0,725.0,740.0,213.6,0.0,1.0
2006-11-27,1.48,1.5,1.45,1.47,82600,740.0,750.0,725.0,735.0,165.2,0.0,1.0
2006-11-28,1.66,1.7,1.48,1.49,325400,830.0,850.0,740.0,745.0,650.8,0.0,1.0
2006-11-29,1.62,1.66,1.6,1.65,65800,810.0,830.0,800.0,825.0,131.6,0.0,1.0
2006-11-30,1.62,1.65,1.6,1.65,67700,810.0,825.0,800.0,825.0,135.4,0.0,1.0
2006-12-01,1.68,1.68,1.61,1.63,35900,840.0,840.0,805.0,815.0,71.8,0.0,1.0
2006-12-04,1.68,1.7,1.66,1.7,21400,840.0,850.0,830.0,850.0,42.8,0.0,1.0
2006-12-05,1.79,1.8,1.65,1.68,332000,895.0,900.0,825.0,840.0,664,0.0,1.0
2006-12-06,1.98,2.08,1.79,1.8,459300,990.0,1040.0,895.0,900.0,918.6,0.0,1.0
2006-12-07,1.96,2.0,1.9,2.0,297100,980.0,1000.0,950.0,1000.0,594.2,0.0,1.0
2006-12-08,1.96,2.0,1.95,1.98,101400,980.0,1000.0,975.0,990.0,202.8,0.0,1.0
2006-12-11,2.0,2.0,1.951,1.98,184100,1000.0,1000.0,975.5,990.0,368.2,0.0,1.0
2006-12-12,1.95,2.0,1.82,2.0,139500,975.0,1000.0,910.0,1000.0,279,0.0,1.0
2006-12-13,1.86,1.95,1.86,1.95,62200,930.0,975.0,930.0,975.0,124.4,0.0,1.0
2006-12-14,1.9,1.95,1.85,1.93,62500,950.0,975.0,925.0,965.0,125,0.0,1.0
2006-12-15,1.78,1.9,1.66,1.9,199400,890.0,950.0,830.0,950.0,398.8,0.0,1.0
2006-12-18,1.65,1.78,1.57,1.78,129700,825.0,890.0,785.0,890.0,259.4,0.0,1.0
2006-12-19,1.73,1.812,1.62,1.65,83500,865.0,906.0,810.0,825.0,167,0.0,1.0
2006-12-20,1.9,1.9,1.75,1.83,91700,950.0,950.0,875.0,915.0,183.4,0.0,1.0
2006-12-21,2.02,2.11,1.9,1.9,180800,1010.0,1055.0,950.0,950.0,361.6,0.0,1.0
2006-12-22,2.23,2.25,2.02,2.04,184853,1115.0,1125.0,1010.0,1020.0,369.706,0.0,1.0
2006-12-26,2.08,2.23,2.0,2.23,93411,1040.0,1115.0,1000.0,1115.0,186.822,0.0,1.0
2006-12-27,2.35,2.35,2.08,2.08,228300,1175.0,1175.0,1040.0,1040.0,456.6,0.0,1.0
2006-12-28,2.25,2.46,2.18,2.38,295700,1125.0,1230.0,1090.0,1190.0,591.4,0.0,1.0
2006-12-29,2.27,2.28,2.2,2.25,313400,1135.0,1140.0,1100.0,1125.0,626.8,0.0,1.0
2007-01-03,2.25,2.29,2.25,2.27,126800,1125.0,1145.0,1125.0,1135.0,253.6,0.0,1.0
2007-01-04,2.27,2.3,2.23,2.27,136500,1135.0,1150.0,1115.0,1135.0,273,0.0,1.0
2007-01-05,2.25,2.3,2.17,2.27,70000,1125.0,1150.0,1085.0,1135.0,140,0.0,1.0
2007-01-08,2.2,2.27,2.17,2.27,26100,1100.0,1135.0,1085.0,1135.0,52.2,0.0,1.0
2007-01-09,2.17,2.19,1.92,2.17,121100,1085.0,1095.0,960.0,1085.0,242.2,0.0,1.0
2007-01-10,2.2,2.21,2.15,2.15,85500,1100.0,1105.0,1075.0,1075.0,171,0.0,1.0
2007-01-11,2.2,2.2,2.16,2.2,41000,1100.0,1100.0,1080.0,1100.0,82,0.0,1.0
2007-01-12,2.1,2.16,2.1,2.16,23400,1050.0,1080.0,1050.0,1080.0,46.8,0.0,1.0
2007-01-16,2.1,2.1,2.02,2.09,68000,1050.0,1050.0,1010.0,1045.0,136,0.0,1.0
2007-01-17,2.28,2.33,2.09,2.09,261600,1140.0,1165.0,1045.0,1045.0,523.2,0.0,1.0
2007-01-18,2.2,2.26,2.16,2.26,57000,1100.0,1130.0,1080.0,1130.0,114,0.0,1.0
2007-01-19,2.17,2.2,2.11,2.2,34900,1085.0,1100.0,1055.0,1100.0,69.8,0.0,1.0
2007-01-22,2.19,2.2,2.15,2.15,19800,1095.0,1100.0,1075.0,1075.0,39.6,0.0,1.0
2007-01-23,2.22,2.22,2.19,2.2,46100,1110.0,1110.0,1095.0,1100.0,92.2,0.0,1.0
2007-01-24,2.23,2.23,2.21,2.23,42000,1115.0,1115.0,1105.0,1115.0,84,0.0,1.0
2007-01-25,2.21,2.25,2.21,2.21,30200,1105.0,1125.0,1105.0,1105.0,60.4,0.0,1.0
2007-01-26,2.2,2.23,2.12,2.23,32500,1100.0,1115.0,1060.0,1115.0,65,0.0,1.0
2007-01-29,2.26,2.26,2.15,2.2,25700,1130.0,1130.0,1075.0,1100.0,51.4,0.0,1.0
2007-01-30,2.21,2.25,2.16,2.19,80700,1105.0,1125.0,1080.0,1095.0,161.4,0.0,1.0
2007-01-31,2.17,2.22,2.11,2.22,33200,1085.0,1110.0,1055.0,1110.0,66.4,0.0,1.0
2007-02-01,2.2,2.24,2.17,2.17,16700,1100.0,1120.0,1085.0,1085.0,33.4,0.0,1.0
2007-02-02,2.19,2.2,2.19,2.2,25700,1095.0,1100.0,1095.0,1100.0,51.4,0.0,1.0
2007-02-05,2.22,2.24,2.2,2.24,20900,1110.0,1120.0,1100.0,1120.0,41.8,0.0,1.0
2007-02-06,1.89,2.22,1.87,2.22,599200,945.0,1110.0,935.0,1110.0,1198.4,0.0,1.0
2007-02-07,1.79,1.9,1.78,1.9,904900,895.0,950.0,890.0,950.0,1809.8,0.0,1.0
2007-02-08,1.74,1.8,1.72,1.8,328100,870.0,900.0,860.0,900.0,656.2,0.0,1.0
2007-02-09,1.88,1.88,1.7,1.73,540000,940.0,940.0,850.0,865.0,1080,0.0,1.0
2007-02-12,1.88,1.93,1.86,1.88,154700,940.0,965.0,930.0,940.0,309.4,0.0,1.0
2007-02-13,1.79,1.85,1.78,1.84,124500,895.0,925.0,890.0,920.0,249,0.0,1.0
2007-02-14,1.8499,1.88,1.79,1.79,39300,924.95,940.0,895.0,895.0,78.6,0.0,1.0
2007-02-15,1.87,1.95,1.85,1.85,51100,935.0,975.0,925.0,925.0,102.2,0.0,1.0
2007-02-16,1.89,1.94,1.88,1.9,9300,945.0,970.0,940.0,950.0,18.6,0.0,1.0
2007-02-20,2.0,2.05,1.9,1.95,48600,1000.0,1025.0,950.0,975.0,97.2,0.0,1.0
2007-02-21,2.1,2.1,2.0,2.04,80200,1050.0,1050.0,1000.0,1020.0,160.4,0.0,1.0
2007-02-22,2.06,2.12,2.0,2.1,54800,1030.0,1060.0,1000.0,1050.0,109.6,0.0,1.0
2007-02-23,2.15,2.15,2.05,2.05,16200,1075.0,1075.0,1025.0,1025.0,32.4,0.0,1.0
2007-02-26,2.0,2.15,1.96,2.1,90800,1000.0,1075.0,980.0,1050.0,181.6,0.0,1.0
2007-02-27,1.89,1.93,1.73,1.85,119200,945.0,965.0,865.0,925.0,238.4,0.0,1.0
2007-02-28,1.88,1.95,1.75,1.875,159800,940.0,975.0,875.0,937.5,319.6,0.0,1.0
2007-03-01,1.85,1.86,1.79,1.85,57400,925.0,930.0,895.0,925.0,114.8,0.0,1.0
2007-03-02,1.78,1.86,1.78,1.86,32200,890.0,930.0,890.0,930.0,64.4,0.0,1.0
2007-03-05,1.6,1.77,1.6,1.76,108100,800.0,885.0,800.0,880.0,216.2,0.0,1.0
2007-03-06,1.82,1.82,1.63,1.69,39000,910.0,910.0,815.0,845.0,78,0.0,1.0
2007-03-07,1.8,1.86,1.8,1.85,61700,900.0,930.0,900.0,925.0,123.4,0.0,1.0
2007-03-08,1.8,1.85,1.77,1.8,18000,900.0,925.0,885.0,900.0,36,0.0,1.0
2007-03-09,1.82,1.82,1.8,1.81,13800,910.0,910.0,900.0,905.0,27.6,0.0,1.0
2007-03-12,1.85,1.85,1.72,1.82,33200,925.0,925.0,860.0,910.0,66.4,0.0,1.0
2007-03-13,1.75,1.82,1.72,1.8,60400,875.0,910.0,860.0,900.0,120.8,0.0,1.0
2007-03-14,1.7,1.73,1.65,1.72,83800,850.0,865.0,825.0,860.0,167.6,0.0,1.0
2007-03-15,1.72,1.75,1.69,1.7,28100,860.0,875.0,845.0,850.0,56.2,0.0,1.0
2007-03-16,1.69,1.711,1.69,1.711,14400,845.0,855.5,845.0,855.5,28.8,0.0,1.0
2007-03-19,1.75,1.8,1.7,1.71,50000,875.0,900.0,850.0,855.0,100,0.0,1.0
2007-03-20,1.7,1.8,1.7,1.74,20200,850.0,900.0,850.0,870.0,40.4,0.0,1.0
2007-03-21,1.75,1.75,1.7,1.7,24200,875.0,875.0,850.0,850.0,48.4,0.0,1.0
2007-03-22,1.77,1.77,1.71,1.71,7900,885.0,885.0,855.0,855.0,15.8,0.0,1.0
2007-03-23,1.83,1.85,1.7,1.72,45900,915.0,925.0,850.0,860.0,91.8,0.0,1.0
2007-03-26,1.79,1.86,1.79,1.8,261100,895.0,930.0,895.0,900.0,522.2,0.0,1.0
2007-03-27,1.8,1.82,1.78,1.78,60500,900.0,910.0,890.0,890.0,121,0.0,1.0
2007-03-28,1.81,1.83,1.8,1.82,119500,905.0,915.0,900.0,910.0,239,0.0,1.0
2007-03-29,1.93,2.09,1.87,2.04,1438400,965.0,1045.0,935.0,1020.0,2876.8,0.0,1.0
2007-03-30,1.88,1.95,1.75,1.94,686500,940.0,975.0,875.0,970.0,1373,0.0,1.0
2007-04-02,1.9,1.97,1.89,1.89,137600,950.0,985.0,945.0,945.0,275.2,0.0,1.0
2007-04-03,1.92,1.92,1.88,1.88,56100,960.0,960.0,940.0,940.0,112.2,0.0,1.0
2007-04-04,1.91,1.92,1.89,1.91,46000,955.0,960.0,945.0,955.0,92,0.0,1.0
2007-04-05,1.89,1.93,1.88,1.9,108256,945.0,965.0,940.0,950.0,216.512,0.0,1.0
2007-04-09,1.9,1.92,1.89,1.89,50279,950.0,960.0,945.0,945.0,100.558,0.0,1.0
2007-04-10,1.89,1.9,1.8,1.9,76200,945.0,950.0,900.0,950.0,152.4,0.0,1.0
2007-04-11,1.82,1.89,1.78,1.89,103300,910.0,945.0,890.0,945.0,206.6,0.0,1.0
2007-04-12,1.82,1.84,1.78,1.81,27700,910.0,920.0,890.0,905.0,55.4,0.0,1.0
2007-04-13,1.79,1.83,1.78,1.83,77900,895.0,915.0,890.0,915.0,155.8,0.0,1.0
2007-04-16,1.81,1.86,1.785,1.79,198900,905.0,930.0,892.5,895.0,397.8,0.0,1.0
2007-04-17,1.91,1.93,1.82,1.82,520100,955.0,965.0,910.0,910.0,1040.2,0.0,1.0
2007-04-18,1.89,1.94,1.88,1.91,297700,945.0,970.0,940.0,955.0,595.4,0.0,1.0
2007-04-19,1.86,1.93,1.86,1.885,86800,930.0,965.0,930.0,942.5,173.6,0.0,1.0
2007-04-20,1.95,1.95,1.85,1.87,84000,975.0,975.0,925.0,935.0,168,0.0,1.0
2007-04-23,1.99,2.03,1.95,1.97,226900,995.0,1015.0,975.0,985.0,453.8,0.0,1.0
2007-04-24,1.92,2.01,1.92,2.01,104800,960.0,1005.0,960.0,1005.0,209.6,0.0,1.0
2007-04-25,1.85,1.95,1.85,1.94,139300,925.0,975.0,925.0,970.0,278.6,0.0,1.0
2007-04-26,1.95,1.97,1.89,1.89,65400,975.0,985.0,945.0,945.0,130.8,0.0,1.0
2007-04-27,1.97,1.97,1.93,1.97,39900,985.0,985.0,965.0,985.0,79.8,0.0,1.0
2007-04-30,1.91,1.99,1.89,1.98,39200,955.0,995.0,945.0,990.0,78.4,0.0,1.0
2007-05-01,1.94,1.94,1.895,1.91,15200,970.0,970.0,947.5,955.0,30.4,0.0,1.0
2007-05-02,1.87,1.94,1.82,1.94,32100,935.0,970.0,910.0,970.0,64.2,0.0,1.0
2007-05-03,1.94,1.94,1.9,1.9,13400,970.0,970.0,950.0,950.0,26.8,0.0,1.0
2007-05-04,1.87,1.92,1.84,1.92,68800,935.0,960.0,920.0,960.0,137.6,0.0,1.0
2007-05-07,1.83,1.87,1.8,1.87,88300,915.0,935.0,900.0,935.0,176.6,0.0,1.0
2007-05-08,1.95,1.95,1.8,1.87,187700,975.0,975.0,900.0,935.0,375.4,0.0,1.0
2007-05-09,1.9,1.94,1.87,1.94,76900,950.0,970.0,935.0,970.0,153.8,0.0,1.0
2007-05-10,1.98,1.99,1.9,1.9,101500,990.0,995.0,950.0,950.0,203,0.0,1.0
2007-05-11,2.17,2.19,1.95,1.99,336700,1085.0,1095.0,975.0,995.0,673.4,0.0,1.0
2007-05-14,2.05,2.18,1.96,2.18,218900,1025.0,1090.0,980.0,1090.0,437.8,0.0,1.0
2007-05-15,1.82,2.05,1.76,2.05,718600,910.0,1025.0,880.0,1025.0,1437.2,0.0,1.0
2007-05-16,1.79,1.819,1.72,1.819,180800,895.0,909.5,860.0,909.5,361.6,0.0,1.0
2007-05-17,1.73,1.75,1.69,1.74,165900,865.0,875.0,845.0,870.0,331.8,0.0,1.0
2007-05-18,1.73,1.8,1.72,1.72,126700,865.0,900.0,860.0,860.0,253.4,0.0,1.0
2007-05-21,1.74,1.75,1.73,1.75,38900,870.0,875.0,865.0,875.0,77.8,0.0,1.0
2007-05-22,1.73,1.74,1.72,1.73,63700,865.0,870.0,860.0,865.0,127.4,0.0,1.0
2007-05-23,1.715,1.75,1.71,1.73,35300,857.5,875.0,855.0,865.0,70.6,0.0,1.0
2007-05-24,1.64,1.72,1.63,1.71,108500,820.0,860.0,815.0,855.0,217,0.0,1.0
2007-05-25,1.768,1.78,1.68,1.68,67200,884.0,890.0,840.0,840.0,134.4,0.0,1.0
2007-05-29,1.77,1.8,1.71,1.78,86600,885.0,900.0,855.0,890.0,173.2,0.0,1.0
2007-05-30,1.75,1.78,1.73,1.74,35700,875.0,890.0,865.0,870.0,71.4,0.0,1.0
2007-05-31,1.7,1.74,1.7,1.74,39000,850.0,870.0,850.0,870.0,78,0.0,1.0
2007-06-01,1.72,1.72,1.67,1.67,92000,860.0,860.0,835.0,835.0,184,0.0,1.0
2007-06-04,1.71,1.72,1.68,1.72,131000,855.0,860.0,840.0,860.0,262,0.0,1.0
2007-06-05,1.74,1.74,1.72,1.73,22300,870.0,870.0,860.0,865.0,44.6,0.0,1.0
2007-06-06,1.69,1.7,1.69,1.7,17900,845.0,850.0,845.0,850.0,35.8,0.0,1.0
2007-06-07,1.65,1.7,1.65,1.7,33000,825.0,850.0,825.0,850.0,66,0.0,1.0
2007-06-08,1.67,1.69,1.66,1.66,3600,835.0,845.0,830.0,830.0,7.2,0.0,1.0
2007-06-11,1.67,1.69,1.67,1.69,5200,835.0,845.0,835.0,845.0,10.4,0.0,1.0
2007-06-12,1.68,1.73,1.66,1.68,24400,840.0,865.0,830.0,840.0,48.8,0.0,1.0
2007-06-13,1.7,1.71,1.69,1.69,17500,850.0,855.0,845.0,845.0,35,0.0,1.0
2007-06-14,1.67,1.74,1.66,1.74,17700,835.0,870.0,830.0,870.0,35.4,0.0,1.0
2007-06-15,1.7,1.72,1.69,1.69,3000,850.0,860.0,845.0,845.0,6,0.0,1.0
2007-06-18,1.68,1.72,1.68,1.71,13700,840.0,860.0,840.0,855.0,27.4,0.0,1.0
2007-06-19,1.7,1.74,1.65,1.68,40700,850.0,870.0,825.0,840.0,81.4,0.0,1.0
2007-06-20,1.7,1.72,1.69,1.69,30600,850.0,860.0,845.0,845.0,61.2,0.0,1.0
2007-06-21,1.7,1.7,1.69,1.7,8900,850.0,850.0,845.0,850.0,17.8,0.0,1.0
2007-06-22,1.7,1.74,1.66,1.7,25100,850.0,870.0,830.0,850.0,50.2,0.0,1.0
2007-06-25,1.65,1.68,1.65,1.68,36700,825.0,840.0,825.0,840.0,73.4,0.0,1.0
2007-06-26,1.64,1.65,1.63,1.65,54900,820.0,825.0,815.0,825.0,109.8,0.0,1.0
2007-06-27,1.66,1.66,1.65,1.65,12500,830.0,830.0,825.0,825.0,25,0.0,1.0
2007-06-28,1.7,1.7,1.66,1.67,14100,850.0,850.0,830.0,835.0,28.2,0.0,1.0
2007-06-29,1.7,1.71,1.65,1.65,11900,850.0,855.0,825.0,825.0,23.8,0.0,1.0
2007-07-02,1.7,1.705,1.65,1.67,11300,850.0,852.5,825.0,835.0,22.6,0.0,1.0
2007-07-03,1.63,1.68,1.63,1.68,9300,815.0,840.0,815.0,840.0,18.6,0.0,1.0
2007-07-05,1.64,1.66,1.63,1.66,31900,820.0,830.0,815.0,830.0,63.8,0.0,1.0
2007-07-06,1.67,1.67,1.65,1.65,25900,835.0,835.0,825.0,825.0,51.8,0.0,1.0
2007-07-09,1.78,1.79,1.65,1.66,96500,890.0,895.0,825.0,830.0,193,0.0,1.0
2007-07-10,1.75,1.75,1.67,1.7,10197,875.0,875.0,835.0,850.0,20.394,0.0,1.0
2007-07-11,1.74,1.75,1.68,1.7,7650,870.0,875.0,840.0,850.0,15.3,0.0,1.0
2007-07-12,1.72,1.72,1.68,1.72,10100,860.0,860.0,840.0,860.0,20.2,0.0,1.0
2007-07-13,1.67,1.69,1.66,1.68,35300,835.0,845.0,830.0,840.0,70.6,0.0,1.0
2007-07-16,1.67,1.7,1.67,1.7,13700,835.0,850.0,835.0,850.0,27.4,0.0,1.0
2007-07-17,1.6,1.67,1.59,1.67,101400,800.0,835.0,795.0,835.0,202.8,0.0,1.0
2007-07-18,1.53,1.58,1.51,1.58,116100,765.0,790.0,755.0,790.0,232.2,0.0,1.0
2007-07-19,1.55,1.57,1.51,1.53,28000,775.0,785.0,755.0,765.0,56,0.0,1.0
2007-07-20,1.56,1.57,1.5,1.57,46200,780.0,785.0,750.0,785.0,92.4,0.0,1.0
2007-07-23,1.52,1.58,1.5,1.57,108600,760.0,790.0,750.0,785.0,217.2,0.0,1.0
2007-07-24,1.51,1.51,1.49,1.5,41200,755.0,755.0,745.0,750.0,82.4,0.0,1.0
2007-07-25,1.51,1.52,1.46,1.51,52800,755.0,760.0,730.0,755.0,105.6,0.0,1.0
2007-07-26,1.45,1.51,1.45,1.51,58100,725.0,755.0,725.0,755.0,116.2,0.0,1.0
2007-07-27,1.4,1.46,1.36,1.45,113400,700.0,730.0,680.0,725.0,226.8,0.0,1.0
2007-07-30,1.42,1.42,1.38,1.41,27400,710.0,710.0,690.0,705.0,54.8,0.0,1.0
2007-07-31,1.47,1.5,1.36,1.4,51600,735.0,750.0,680.0,700.0,103.2,0.0,1.0
2007-08-01,1.45,1.45,1.38,1.45,10700,725.0,725.0,690.0,725.0,21.4,0.0,1.0
2007-08-02,1.38,1.41,1.37,1.4,38000,690.0,705.0,685.0,700.0,76,0.0,1.0
2007-08-03,1.42,1.42,1.39,1.39,4000,710.0,710.0,695.0,695.0,8,0.0,1.0
2007-08-06,1.35,1.41,1.3,1.36,29900,675.0,705.0,650.0,680.0,59.8,0.0,1.0
2007-08-07,1.35,1.35,1.35,1.35,200,675.0,675.0,675.0,675.0,0.4,0.0,1.0
2007-08-08,1.48,1.575,1.35,1.36,34800,740.0,787.5,675.0,680.0,69.6,0.0,1.0
2007-08-09,1.48,1.48,1.41,1.48,15900,740.0,740.0,705.0,740.0,31.8,0.0,1.0
2007-08-10,1.5,1.5,1.46,1.46,19400,750.0,750.0,730.0,730.0,38.8,0.0,1.0
2007-08-13,1.58,1.6,1.5001,1.5001,132200,790.0,800.0,750.05,750.05,264.4,0.0,1.0
2007-08-14,1.8,1.9,1.65,1.74,766900,900.0,950.0,825.0,870.0,1533.8,0.0,1.0
2007-08-15,1.79,1.82,1.71,1.815,184500,895.0,910.0,855.0,907.5,369,0.0,1.0
2007-08-16,1.7,1.8,1.68,1.8,206100,850.0,900.0,840.0,900.0,412.2,0.0,1.0
2007-08-17,1.7,1.81,1.7,1.74,110000,850.0,905.0,850.0,870.0,220,0.0,1.0
2007-08-20,1.69,1.75,1.65,1.69,50400,845.0,875.0,825.0,845.0,100.8,0.0,1.0
2007-08-21,1.67,1.7,1.64,1.67,47400,835.0,850.0,820.0,835.0,94.8,0.0,1.0
2007-08-22,1.69,1.75,1.67,1.67,36900,845.0,875.0,835.0,835.0,73.8,0.0,1.0
2007-08-23,1.68,1.7,1.66,1.66,7200,840.0,850.0,830.0,830.0,14.4,0.0,1.0
2007-08-24,1.66,1.67,1.65,1.67,17700,830.0,835.0,825.0,835.0,35.4,0.0,1.0
2007-08-27,1.7,1.73,1.67,1.73,46400,850.0,865.0,835.0,865.0,92.8,0.0,1.0
2007-08-28,1.66,1.7,1.65,1.68,36400,830.0,850.0,825.0,840.0,72.8,0.0,1.0
2007-08-29,1.65,1.68,1.62,1.68,32600,825.0,840.0,810.0,840.0,65.2,0.0,1.0
2007-08-30,1.65,1.65,1.62,1.65,13500,825.0,825.0,810.0,825.0,27,0.0,1.0
2007-08-31,1.6,1.65,1.6,1.64,36500,800.0,825.0,800.0,820.0,73,0.0,1.0
2007-09-04,1.6,1.66,1.58,1.6,49700,800.0,830.0,790.0,800.0,99.4,0.0,1.0
2007-09-05,1.62,1.62,1.59,1.59,5200,810.0,810.0,795.0,795.0,10.4,0.0,1.0
2007-09-06,1.68,1.68,1.58,1.62,8000,840.0,840.0,790.0,810.0,16,0.0,1.0
2007-09-07,1.66,1.67,1.66,1.67,14300,830.0,835.0,830.0,835.0,28.6,0.0,1.0
2007-09-10,1.65,1.67,1.62,1.67,32600,825.0,835.0,810.0,835.0,65.2,0.0,1.0
2007-09-11,1.571,1.64,1.57,1.62,47800,785.5,820.0,785.0,810.0,95.6,0.0,1.0
2007-09-12,1.58,1.59,1.56,1.57,44800,790.0,795.0,780.0,785.0,89.6,0.0,1.0
2007-09-13,1.57,1.62,1.55,1.58,31200,785.0,810.0,775.0,790.0,62.4,0.0,1.0
2007-09-14,1.55,1.55,1.52,1.55,22300,775.0,775.0,760.0,775.0,44.6,0.0,1.0
2007-09-17,1.54,1.58,1.54,1.58,10500,770.0,790.0,770.0,790.0,21,0.0,1.0
2007-09-18,1.55,1.59,1.53,1.55,15900,775.0,795.0,765.0,775.0,31.8,0.0,1.0
2007-09-19,1.54,1.57,1.53,1.57,18900,770.0,785.0,765.0,785.0,37.8,0.0,1.0
2007-09-20,1.54,1.57,1.54,1.54,20000,770.0,785.0,770.0,770.0,40,0.0,1.0
2007-09-21,1.57,1.57,1.54,1.54,57600,785.0,785.0,770.0,770.0,115.2,0.0,1.0
2007-09-24,1.57,1.57,1.54,1.54,38000,785.0,785.0,770.0,770.0,76,0.0,1.0
2007-09-25,1.55,1.58,1.53,1.57,68300,775.0,790.0,765.0,785.0,136.6,0.0,1.0
2007-09-26,1.65,1.66,1.55,1.55,72100,825.0,830.0,775.0,775.0,144.2,0.0,1.0
2007-09-27,1.75,1.79,1.65,1.65,420800,875.0,895.0,825.0,825.0,841.6,0.0,1.0
2007-09-28,1.8,1.85,1.78,1.78,213300,900.0,925.0,890.0,890.0,426.6,0.0,1.0
2007-10-01,1.99,2.0,1.8,1.82,503400,995.0,1000.0,900.0,910.0,1006.8,0.0,1.0
2007-10-02,2.05,2.09,1.98,1.985,313900,1025.0,1045.0,990.0,992.5,627.8,0.0,1.0
2007-10-03,1.95,2.09,1.87,2.09,336800,975.0,1045.0,935.0,1045.0,673.6,0.0,1.0
2007-10-04,2.08,2.095,1.85,1.87,446200,1040.0,1047.5,925.0,935.0,892.4,0.0,1.0
2007-10-05,2.65,2.74,2.09,2.09,1409400,1325.0,1370.0,1045.0,1045.0,2818.8,0.0,1.0
2007-10-08,2.69,2.89,2.6,2.69,610200,1345.0,1445.0,1300.0,1345.0,1220.4,0.0,1.0
2007-10-09,2.51,2.69,2.45,2.68,300200,1255.0,1345.0,1225.0,1340.0,600.4,0.0,1.0
2007-10-10,2.52,2.59,2.32,2.48,350400,1260.0,1295.0,1160.0,1240.0,700.8,0.0,1.0
2007-10-11,2.65,3.1,2.51,2.52,1312100,1325.0,1550.0,1255.0,1260.0,2624.2,0.0,1.0
2007-10-12,3.33,3.34,2.72,2.72,714900,1665.0,1670.0,1360.0,1360.0,1429.8,0.0,1.0
2007-10-15,3.43,3.54,3.08,3.36,652700,1715.0,1770.0,1540.0,1680.0,1305.4,0.0,1.0
2007-10-16,3.53,3.55,3.1,3.41,302900,1765.0,1775.0,1550.0,1705.0,605.8,0.0,1.0
2007-10-17,3.72,3.89,3.55,3.6,652700,1860.0,1945.0,1775.0,1800.0,1305.4,0.0,1.0
2007-10-18,3.65,3.75,3.5,3.66,272100,1825.0,1875.0,1750.0,1830.0,544.2,0.0,1.0
2007-10-19,3.34,3.7,3.25,3.7,344200,1670.0,1850.0,1625.0,1850.0,688.4,0.0,1.0
2007-10-22,3.37,3.45,3.12,3.4,206800,1685.0,1725.0,1560.0,1700.0,413.6,0.0,1.0
2007-10-23,3.96,4.05,3.45,3.48,655700,1980.0,2025.0,1725.0,1740.0,1311.4,0.0,1.0
2007-10-24,4.17,4.24,3.8,3.98,562400,2085.0,2120.0,1900.0,1990.0,1124.8,0.0,1.0
2007-10-25,3.8,4.19,3.8,3.95,167800,1900.0,2095.0,1900.0,1975.0,335.6,0.0,1.0
2007-10-26,3.91,3.97,3.75,3.97,122700,1955.0,1985.0,1875.0,1985.0,245.4,0.0,1.0
2007-10-29,3.68,3.91,3.6,3.85,199800,1840.0,1955.0,1800.0,1925.0,399.6,0.0,1.0
2007-10-30,3.6,3.74,3.5,3.58,118300,1800.0,1870.0,1750.0,1790.0,236.6,0.0,1.0
2007-10-31,3.85,3.87,3.6,3.6,98100,1925.0,1935.0,1800.0,1800.0,196.2,0.0,1.0
2007-11-01,3.66,3.82,3.66,3.72,87300,1830.0,1910.0,1830.0,1860.0,174.6,0.0,1.0
2007-11-02,3.45,3.74,3.21,3.7,221600,1725.0,1870.0,1605.0,1850.0,443.2,0.0,1.0
2007-11-05,3.3,3.405,3.15,3.36,84800,1650.0,1702.5,1575.0,1680.0,169.6,0.0,1.0
2007-11-06,3.29,3.3,3.12,3.22,133000,1645.0,1650.0,1560.0,1610.0,266,0.0,1.0
2007-11-07,3.05,3.25,2.8,3.25,131000,1525.0,1625.0,1400.0,1625.0,262,0.0,1.0
2007-11-08,2.82,3.03,2.71,3.0,164300,1410.0,1515.0,1355.0,1500.0,328.6,0.0,1.0
2007-11-09,3.1,3.1,2.65,2.85,172400,1550.0,1550.0,1325.0,1425.0,344.8,0.0,1.0
2007-11-12,3.16,3.35,3.03,3.03,146600,1580.0,1675.0,1515.0,1515.0,293.2,0.0,1.0
2007-11-13,3.2,3.24,3.01,3.01,130200,1600.0,1620.0,1505.0,1505.0,260.4,0.0,1.0
2007-11-14,2.95,3.41,2.86,3.17,579900,1475.0,1705.0,1430.0,1585.0,1159.8,0.0,1.0
2007-11-15,2.84,2.99,2.7,2.96,276300,1420.0,1495.0,1350.0,1480.0,552.6,0.0,1.0
2007-11-16,3.14,3.14,2.75,2.84,106000,1570.0,1570.0,1375.0,1420.0,212,0.0,1.0
2007-11-19,2.9,3.25,2.9,3.25,149100,1450.0,1625.0,1450.0,1625.0,298.2,0.0,1.0
2007-11-20,2.84,2.94,2.74,2.85,130600,1420.0,1470.0,1370.0,1425.0,261.2,0.0,1.0
2007-11-21,2.75,2.815,2.5,2.72,180700,1375.0,1407.5,1250.0,1360.0,361.4,0.0,1.0
2007-11-23,2.96,3.05,2.75,2.77,74400,1480.0,1525.0,1375.0,1385.0,148.8,0.0,1.0
2007-11-26,2.85,3.01,2.85,3.0,51500,1425.0,1505.0,1425.0,1500.0,103,0.0,1.0
2007-11-27,3.0,3.0,2.85,2.87,49100,1500.0,1500.0,1425.0,1435.0,98.2,0.0,1.0
2007-11-28,3.2,3.2,2.95,3.09,155700,1600.0,1600.0,1475.0,1545.0,311.4,0.0,1.0
2007-11-29,3.49,3.59,3.2,3.2,162700,1745.0,1795.0,1600.0,1600.0,325.4,0.0,1.0
2007-11-30,3.7,3.7,3.25,3.52,300700,1850.0,1850.0,1625.0,1760.0,601.4,0.0,1.0
2007-12-03,3.65,3.75,3.5,3.72,48000,1825.0,1875.0,1750.0,1860.0,96,0.0,1.0
2007-12-04,3.61,3.67,3.41,3.67,37200,1805.0,1835.0,1705.0,1835.0,74.4,0.0,1.0
2007-12-05,3.55,3.61,3.4,3.61,72800,1775.0,1805.0,1700.0,1805.0,145.6,0.0,1.0
2007-12-06,3.47,3.59,3.39,3.59,73400,1735.0,1795.0,1695.0,1795.0,146.8,0.0,1.0
2007-12-07,3.31,3.55,3.3,3.47,126400,1655.0,1775.0,1650.0,1735.0,252.8,0.0,1.0
2007-12-10,3.29,3.3,3.2,3.21,31200,1645.0,1650.0,1600.0,1605.0,62.4,0.0,1.0
2007-12-11,3.28,3.29,3.26,3.29,30900,1640.0,1645.0,1630.0,1645.0,61.8,0.0,1.0
2007-12-12,3.23,3.33,3.22,3.28,39900,1615.0,1665.0,1610.0,1640.0,79.8,0.0,1.0
2007-12-13,3.1,3.2,2.93,3.2,54600,1550.0,1600.0,1465.0,1600.0,109.2,0.0,1.0
2007-12-14,3.03,3.1,2.92,3.1,39600,1515.0,1550.0,1460.0,1550.0,79.2,0.0,1.0
2007-12-17,2.99,2.99,2.82,2.91,63300,1495.0,1495.0,1410.0,1455.0,126.6,0.0,1.0
2007-12-18,2.95,3.1,2.87,2.95,57500,1475.0,1550.0,1435.0,1475.0,115,0.0,1.0
2007-12-19,3.01,3.01,2.9,2.9,131600,1505.0,1505.0,1450.0,1450.0,263.2,0.0,1.0
2007-12-20,3.0,3.0,2.95,2.95,17100,1500.0,1500.0,1475.0,1475.0,34.2,0.0,1.0
2007-12-21,3.0,3.01,2.9,3.0,61700,1500.0,1505.0,1450.0,1500.0,123.4,0.0,1.0
2007-12-24,2.99,3.0,2.95,2.95,20700,1495.0,1500.0,1475.0,1475.0,41.4,0.0,1.0
2007-12-26,3.0,3.1,2.98,3.1,80500,1500.0,1550.0,1490.0,1550.0,161,0.0,1.0
2007-12-27,2.96,3.04,2.96,3.04,65900,1480.0,1520.0,1480.0,1520.0,131.8,0.0,1.0
2007-12-28,3.02,3.02,2.95,3.0,5600,1510.0,1510.0,1475.0,1500.0,11.2,0.0,1.0
2007-12-31,3.05,3.08,2.95,2.95,38600,1525.0,1540.0,1475.0,1475.0,77.2,0.0,1.0
2008-01-02,2.95,3.0,2.9,3.0,41300,1475.0,1500.0,1450.0,1500.0,82.6,0.0,1.0
2008-01-03,2.87,2.97,2.87,2.9,16700,1435.0,1485.0,1435.0,1450.0,33.4,0.0,1.0
2008-01-04,2.85,2.9,2.82,2.86,36000,1425.0,1450.0,1410.0,1430.0,72,0.0,1.0
2008-01-07,2.75,2.87,2.58,2.85,89400,1375.0,1435.0,1290.0,1425.0,178.8,0.0,1.0
2008-01-08,2.7,2.75,2.67,2.75,25200,1350.0,1375.0,1335.0,1375.0,50.4,0.0,1.0
2008-01-09,2.65,2.75,2.61,2.7,45500,1325.0,1375.0,1305.0,1350.0,91,0.0,1.0
2008-01-10,2.6,2.64,2.53,2.61,62800,1300.0,1320.0,1265.0,1305.0,125.6,0.0,1.0
2008-01-11,2.59,2.59,2.57,2.57,21400,1295.0,1295.0,1285.0,1285.0,42.8,0.0,1.0
2008-01-14,2.9,2.9,2.52,2.6,74100,1450.0,1450.0,1260.0,1300.0,148.2,0.0,1.0
2008-01-15,2.85,2.9,2.77,2.9,15400,1425.0,1450.0,1385.0,1450.0,30.8,0.0,1.0
2008-01-16,2.939,2.94,2.65,2.8,65000,1469.5,1470.0,1325.0,1400.0,130,0.0,1.0
2008-01-17,2.85,2.9,2.78,2.84,35700,1425.0,1450.0,1390.0,1420.0,71.4,0.0,1.0
2008-01-18,2.82,2.89,2.73,2.79,60500,1410.0,1445.0,1365.0,1395.0,121,0.0,1.0
2008-01-22,2.6,2.7,2.51,2.65,62700,1300.0,1350.0,1255.0,1325.0,125.4,0.0,1.0
2008-01-23,2.6,2.65,2.55,2.6,26600,1300.0,1325.0,1275.0,1300.0,53.2,0.0,1.0
2008-01-24,2.75,2.8,2.55,2.55,17700,1375.0,1400.0,1275.0,1275.0,35.4,0.0,1.0
2008-01-25,2.85,2.86,2.71,2.75,45400,1425.0,1430.0,1355.0,1375.0,90.8,0.0,1.0
2008-01-28,2.98,2.98,2.79,2.79,91500,1490.0,1490.0,1395.0,1395.0,183,0.0,1.0
2008-01-29,2.9,3.01,2.9,2.99,122300,1450.0,1505.0,1450.0,1495.0,244.6,0.0,1.0
2008-01-30,3.09,3.12,2.9,2.9,204300,1545.0,1560.0,1450.0,1450.0,408.6,0.0,1.0
2008-01-31,3.06,3.13,2.9,3.03,139100,1530.0,1565.0,1450.0,1515.0,278.2,0.0,1.0
2008-02-01,3.0,3.11,2.9,3.11,24300,1500.0,1555.0,1450.0,1555.0,48.6,0.0,1.0
2008-02-04,3.0,3.01,2.91,3.0,15900,1500.0,1505.0,1455.0,1500.0,31.8,0.0,1.0
2008-02-05,2.97,2.99,2.91,2.91,6200,1485.0,1495.0,1455.0,1455.0,12.4,0.0,1.0
2008-02-06,2.8,2.97,2.8,2.95,46800,1400.0,1485.0,1400.0,1475.0,93.6,0.0,1.0
2008-02-07,2.73,2.73,2.58,2.7,42800,1365.0,1365.0,1290.0,1350.0,85.6,0.0,1.0
2008-02-08,2.8,2.89,2.73,2.73,42200,1400.0,1445.0,1365.0,1365.0,84.4,0.0,1.0
2008-02-11,2.9,2.9,2.9,2.9,100,1450.0,1450.0,1450.0,1450.0,0.2,0.0,1.0
2008-02-12,2.94,2.94,2.88,2.9,14500,1470.0,1470.0,1440.0,1450.0,29,0.0,1.0
2008-02-13,2.9,2.9,2.79,2.85,43500,1450.0,1450.0,1395.0,1425.0,87,0.0,1.0
2008-02-14,2.87,2.89,2.8,2.85,8900,1435.0,1445.0,1400.0,1425.0,17.8,0.0,1.0
2008-02-15,2.8,2.88,2.76,2.78,37100,1400.0,1440.0,1380.0,1390.0,74.2,0.0,1.0
2008-02-19,2.85,2.87,2.78,2.8,9600,1425.0,1435.0,1390.0,1400.0,19.2,0.0,1.0
2008-02-20,2.82,2.82,2.75,2.79,8400,1410.0,1410.0,1375.0,1395.0,16.8,0.0,1.0
2008-02-21,2.79,2.87,2.65,2.87,16700,1395.0,1435.0,1325.0,1435.0,33.4,0.0,1.0
2008-02-22,2.79,2.79,2.66,2.79,2600,1395.0,1395.0,1330.0,1395.0,5.2,0.0,1.0
2008-02-25,2.88,2.9,2.8,2.8,53900,1440.0,1450.0,1400.0,1400.0,107.8,0.0,1.0
2008-02-26,2.85,2.9,2.79,2.89,57400,1425.0,1450.0,1395.0,1445.0,114.8,0.0,1.0
2008-02-27,2.88,2.9,2.81,2.88,30000,1440.0,1450.0,1405.0,1440.0,60,0.0,1.0
2008-02-28,2.87,2.95,2.8,2.93,106100,1435.0,1475.0,1400.0,1465.0,212.2,0.0,1.0
2008-02-29,2.8,2.89,2.75,2.89,56700,1400.0,1445.0,1375.0,1445.0,113.4,0.0,1.0
2008-03-03,2.89,2.9,2.78,2.9,19800,1445.0,1450.0,1390.0,1450.0,39.6,0.0,1.0
2008-03-04,2.85,2.88,2.79,2.88,26600,1425.0,1440.0,1395.0,1440.0,53.2,0.0,1.0
2008-03-05,2.84,2.85,2.78,2.83,10400,1420.0,1425.0,1390.0,1415.0,20.8,0.0,1.0
2008-03-06,2.74,2.85,2.61,2.78,18000,1370.0,1425.0,1305.0,1390.0,36,0.0,1.0
2008-03-07,2.68,2.68,2.55,2.61,53100,1340.0,1340.0,1275.0,1305.0,106.2,0.0,1.0
2008-03-10,2.4,2.68,2.35,2.68,77300,1200.0,1340.0,1175.0,1340.0,154.6,0.0,1.0
2008-03-11,2.4,2.45,2.28,2.28,47700,1200.0,1225.0,1140.0,1140.0,95.4,0.0,1.0
2008-03-12,2.28,2.4,2.2,2.3,69900,1140.0,1200.0,1100.0,1150.0,139.8,0.0,1.0
2008-03-13,2.22,2.24,2.16,2.24,33600,1110.0,1120.0,1080.0,1120.0,67.2,0.0,1.0
2008-03-14,2.4,2.4,2.04,2.15,86600,1200.0,1200.0,1020.0,1075.0,173.2,0.0,1.0
2008-03-17,2.38,2.39,2.1,2.25,24000,1190.0,1195.0,1050.0,1125.0,48,0.0,1.0
2008-03-18,2.23,2.25,2.1,2.25,139500,1115.0,1125.0,1050.0,1125.0,279,0.0,1.0
2008-03-19,2.08,2.23,2.02,2.23,92700,1040.0,1115.0,1010.0,1115.0,185.4,0.0,1.0
2008-03-20,2.07,2.08,1.85,2.02,61900,1035.0,1040.0,925.0,1010.0,123.8,0.0,1.0
2008-03-24,2.3,2.3,2.0,2.0,18100,1150.0,1150.0,1000.0,1000.0,36.2,0.0,1.0
2008-03-25,2.2,2.35,2.2,2.29,41300,1100.0,1175.0,1100.0,1145.0,82.6,0.0,1.0
2008-03-26,2.2,2.34,2.16,2.26,68900,1100.0,1170.0,1080.0,1130.0,137.8,0.0,1.0
2008-03-27,2.25,2.28,2.15,2.28,134100,1125.0,1140.0,1075.0,1140.0,268.2,0.0,1.0
2008-03-28,2.3,2.3,2.2,2.23,114900,1150.0,1150.0,1100.0,1115.0,229.8,0.0,1.0
2008-03-31,2.3,2.38,2.2,2.34,197700,1150.0,1190.0,1100.0,1170.0,395.4,0.0,1.0
2008-04-01,2.31,2.33,2.23,2.3,32400,1155.0,1165.0,1115.0,1150.0,64.8,0.0,1.0
2008-04-02,2.35,2.35,2.22,2.33,25400,1175.0,1175.0,1110.0,1165.0,50.8,0.0,1.0
2008-04-03,2.34,2.34,2.22,2.27,14500,1170.0,1170.0,1110.0,1135.0,29,0.0,1.0
2008-04-04,2.25,2.34,2.25,2.34,59800,1125.0,1170.0,1125.0,1170.0,119.6,0.0,1.0
2008-04-07,2.3,2.328,2.25,2.25,45200,1150.0,1164.0,1125.0,1125.0,90.4,0.0,1.0
2008-04-08,2.27,2.3,2.18,2.27,16800,1135.0,1150.0,1090.0,1135.0,33.6,0.0,1.0
2008-04-09,2.24,2.25,2.19,2.25,16000,1120.0,1125.0,1095.0,1125.0,32,0.0,1.0
2008-04-10,2.24,2.27,2.17,2.24,29300,1120.0,1135.0,1085.0,1120.0,58.6,0.0,1.0
2008-04-11,2.4,2.4,2.21,2.25,55200,1200.0,1200.0,1105.0,1125.0,110.4,0.0,1.0
2008-04-14,2.3,2.4,2.23,2.39,40000,1150.0,1200.0,1115.0,1195.0,80,0.0,1.0
2008-04-15,2.35,2.35,2.24,2.24,26000,1175.0,1175.0,1120.0,1120.0,52,0.0,1.0
2008-04-16,2.35,2.37,2.18,2.27,45200,1175.0,1185.0,1090.0,1135.0,90.4,0.0,1.0
2008-04-17,2.39,2.4,2.27,2.37,38500,1195.0,1200.0,1135.0,1185.0,77,0.0,1.0
2008-04-18,2.34,2.39,2.3,2.33,75300,1170.0,1195.0,1150.0,1165.0,150.6,0.0,1.0
2008-04-21,2.32,2.36,2.26,2.36,23600,1160.0,1180.0,1130.0,1180.0,47.2,0.0,1.0
2008-04-22,2.35,2.36,2.26,2.33,80500,1175.0,1180.0,1130.0,1165.0,161,0.0,1.0
2008-04-23,2.33,2.35,2.25,2.35,54800,1165.0,1175.0,1125.0,1175.0,109.6,0.0,1.0
2008-04-24,2.3,2.33,2.24,2.3,47000,1150.0,1165.0,1120.0,1150.0,94,0.0,1.0
2008-04-25,2.32,2.32,2.23,2.24,44300,1160.0,1160.0,1115.0,1120.0,88.6,0.0,1.0
2008-04-28,2.23,2.32,2.16,2.32,61700,1115.0,1160.0,1080.0,1160.0,123.4,0.0,1.0
2008-04-29,2.25,2.33,2.18,2.33,773800,1125.0,1165.0,1090.0,1165.0,1547.6,0.0,1.0
2008-04-30,2.28,2.28,2.21,2.27,73500,1140.0,1140.0,1105.0,1135.0,147,0.0,1.0
2008-05-01,2.3,2.34,2.3,2.32,83700,1150.0,1170.0,1150.0,1160.0,167.4,0.0,1.0
2008-05-02,2.57,2.6,2.33,2.33,270500,1285.0,1300.0,1165.0,1165.0,541,0.0,1.0
2008-05-05,2.8,2.8,2.55,2.6,271800,1400.0,1400.0,1275.0,1300.0,543.6,0.0,1.0
2008-05-06,2.83,2.87,2.7,2.8,231600,1415.0,1435.0,1350.0,1400.0,463.2,0.0,1.0
2008-05-07,2.8,2.83,2.75,2.83,61900,1400.0,1415.0,1375.0,1415.0,123.8,0.0,1.0
2008-05-08,2.8,2.83,2.75,2.83,32900,1400.0,1415.0,1375.0,1415.0,65.8,0.0,1.0
2008-05-09,2.7,2.83,2.55,2.8,68300,1350.0,1415.0,1275.0,1400.0,136.6,0.0,1.0
2008-05-12,2.65,2.69,2.6,2.69,17300,1325.0,1345.0,1300.0,1345.0,34.6,0.0,1.0
2008-05-13,2.43,2.65,2.41,2.65,102000,1215.0,1325.0,1205.0,1325.0,204,0.0,1.0
2008-05-14,2.5,2.65,2.42,2.42,85100,1250.0,1325.0,1210.0,1210.0,170.2,0.0,1.0
2008-05-15,2.45,2.55,2.4,2.51,27400,1225.0,1275.0,1200.0,1255.0,54.8,0.0,1.0
2008-05-16,2.47,2.54,2.35,2.45,60900,1235.0,1270.0,1175.0,1225.0,121.8,0.0,1.0
2008-05-19,2.39,2.55,2.39,2.55,70900,1195.0,1275.0,1195.0,1275.0,141.8,0.0,1.0
2008-05-20,2.38,2.44,2.36,2.38,39200,1190.0,1220.0,1180.0,1190.0,78.4,0.0,1.0
2008-05-21,2.29,2.4,2.28,2.4,125500,1145.0,1200.0,1140.0,1200.0,251,0.0,1.0
2008-05-22,2.27,2.3,2.26,2.28,55900,1135.0,1150.0,1130.0,1140.0,111.8,0.0,1.0
2008-05-23,2.32,2.32,2.24,2.29,67500,1160.0,1160.0,1120.0,1145.0,135,0.0,1.0
2008-05-27,2.29,2.32,2.27,2.27,53800,1145.0,1160.0,1135.0,1135.0,107.6,0.0,1.0
2008-05-28,2.23,2.25,2.08,2.2,323500,1115.0,1125.0,1040.0,1100.0,647,0.0,1.0
2008-05-29,2.29,2.3,2.18,2.18,11300,1145.0,1150.0,1090.0,1090.0,22.6,0.0,1.0
2008-05-30,2.29,2.29,2.27,2.29,7900,1145.0,1145.0,1135.0,1145.0,15.8,0.0,1.0
2008-06-02,2.3,2.3,2.22,2.25,22100,1150.0,1150.0,1110.0,1125.0,44.2,0.0,1.0
2008-06-03,2.29,2.3,2.22,2.3,37900,1145.0,1150.0,1110.0,1150.0,75.8,0.0,1.0
2008-06-04,2.3,2.3,2.24,2.29,24600,1150.0,1150.0,1120.0,1145.0,49.2,0.0,1.0
2008-06-05,2.3,2.3,2.22,2.25,30000,1150.0,1150.0,1110.0,1125.0,60,0.0,1.0
2008-06-06,2.29,2.3,2.21,2.21,17700,1145.0,1150.0,1105.0,1105.0,35.4,0.0,1.0
2008-06-09,2.26,2.28,2.23,2.23,8500,1130.0,1140.0,1115.0,1115.0,17,0.0,1.0
2008-06-10,2.21,2.3,2.21,2.23,22800,1105.0,1150.0,1105.0,1115.0,45.6,0.0,1.0
2008-06-11,2.22,2.24,2.21,2.24,7000,1110.0,1120.0,1105.0,1120.0,14,0.0,1.0
2008-06-12,2.21,2.23,2.16,2.23,6200,1105.0,1115.0,1080.0,1115.0,12.4,0.0,1.0
2008-06-13,2.19,2.22,2.16,2.21,12200,1095.0,1110.0,1080.0,1105.0,24.4,0.0,1.0
2008-06-16,2.2,2.2,2.14,2.15,9100,1100.0,1100.0,1070.0,1075.0,18.2,0.0,1.0
2008-06-17,2.17,2.19,2.17,2.18,5900,1085.0,1095.0,1085.0,1090.0,11.8,0.0,1.0
2008-06-18,2.18,2.18,2.13,2.15,10500,1090.0,1090.0,1065.0,1075.0,21,0.0,1.0
2008-06-19,2.12,2.15,2.12,2.14,19100,1060.0,1075.0,1060.0,1070.0,38.2,0.0,1.0
2008-06-20,2.12,2.15,2.07,2.08,26300,1060.0,1075.0,1035.0,1040.0,52.6,0.0,1.0
2008-06-23,2.11,2.12,2.07,2.12,2100,1055.0,1060.0,1035.0,1060.0,4.2,0.0,1.0
2008-06-24,2.01,2.12,1.99,2.11,49000,1005.0,1060.0,995.0,1055.0,98,0.0,1.0
2008-06-25,2.0,2.05,1.99,2.05,10300,1000.0,1025.0,995.0,1025.0,20.6,0.0,1.0
2008-06-26,1.96,2.04,1.81,2.04,26500,980.0,1020.0,905.0,1020.0,53,0.0,1.0
2008-06-27,2.02,2.08,1.91,1.96,46200,1010.0,1040.0,955.0,980.0,92.4,0.0,1.0
2008-06-30,2.02,2.05,1.97,2.02,24000,1010.0,1025.0,985.0,1010.0,48,0.0,1.0
2008-07-01,2.0,2.02,1.82,2.02,25900,1000.0,1010.0,910.0,1010.0,51.8,0.0,1.0
2008-07-02,1.9,2.0,1.9,1.95,71100,950.0,1000.0,950.0,975.0,142.2,0.0,1.0
2008-07-03,1.88,1.9,1.77,1.9,63300,940.0,950.0,885.0,950.0,126.6,0.0,1.0
2008-07-07,1.92,1.92,1.9,1.9,23100,960.0,960.0,950.0,950.0,46.2,0.0,1.0
2008-07-08,1.9,1.93,1.85,1.93,12000,950.0,965.0,925.0,965.0,24,0.0,1.0
2008-07-09,1.84,1.91,1.83,1.9,12600,920.0,955.0,915.0,950.0,25.2,0.0,1.0
2008-07-10,1.86,1.9,1.8,1.85,21400,930.0,950.0,900.0,925.0,42.8,0.0,1.0
2008-07-11,1.89,1.9,1.81,1.9,15400,945.0,950.0,905.0,950.0,30.8,0.0,1.0
2008-07-14,1.89,1.9,1.89,1.9,8300,945.0,950.0,945.0,950.0,16.6,0.0,1.0
2008-07-15,1.9,1.9,1.75,1.82,29900,950.0,950.0,875.0,910.0,59.8,0.0,1.0
2008-07-16,1.89,1.89,1.89,1.89,7900,945.0,945.0,945.0,945.0,15.8,0.0,1.0
2008-07-17,2.0,2.15,1.85,1.85,37000,1000.0,1075.0,925.0,925.0,74,0.0,1.0
2008-07-18,2.04,2.05,2.0,2.0,42600,1020.0,1025.0,1000.0,1000.0,85.2,0.0,1.0
2008-07-21,2.05,2.15,2.0,2.08,43200,1025.0,1075.0,1000.0,1040.0,86.4,0.0,1.0
2008-07-22,2.05,2.05,1.91,1.91,7200,1025.0,1025.0,955.0,955.0,14.4,0.0,1.0
2008-07-23,2.05,2.05,1.97,2.0,15100,1025.0,1025.0,985.0,1000.0,30.2,0.0,1.0
2008-07-24,2.03,2.05,2.03,2.04,7500,1015.0,1025.0,1015.0,1020.0,15,0.0,1.0
2008-07-25,2.18,2.18,2.03,2.03,50200,1090.0,1090.0,1015.0,1015.0,100.4,0.0,1.0
2008-07-28,2.17,2.18,2.09,2.12,21400,1085.0,1090.0,1045.0,1060.0,42.8,0.0,1.0
2008-07-29,2.16,2.18,2.11,2.17,21500,1080.0,1090.0,1055.0,1085.0,43,0.0,1.0
2008-07-30,2.12,2.18,2.11,2.18,14400,1060.0,1090.0,1055.0,1090.0,28.8,0.0,1.0
2008-07-31,2.18,2.2,2.11,2.11,30400,1090.0,1100.0,1055.0,1055.0,60.8,0.0,1.0
2008-08-01,2.29,2.29,2.16,2.19,92400,1145.0,1145.0,1080.0,1095.0,184.8,0.0,1.0
2008-08-04,2.25,2.29,2.21,2.25,8000,1125.0,1145.0,1105.0,1125.0,16,0.0,1.0
2008-08-05,2.25,2.29,2.1,2.15,28800,1125.0,1145.0,1050.0,1075.0,57.6,0.0,1.0
2008-08-06,2.05,2.2,1.87,2.18,62900,1025.0,1100.0,935.0,1090.0,125.8,0.0,1.0
2008-08-07,1.95,2.09,1.9,2.09,24400,975.0,1045.0,950.0,1045.0,48.8,0.0,1.0
2008-08-08,2.1,2.1,1.8,1.9,29400,1050.0,1050.0,900.0,950.0,58.8,0.0,1.0
2008-08-11,2.05,2.1,1.85,1.85,29400,1025.0,1050.0,925.0,925.0,58.8,0.0,1.0
2008-08-12,1.9,2.1,1.85,1.85,44000,950.0,1050.0,925.0,925.0,88,0.0,1.0
2008-08-13,1.98,2.1,1.9,1.9,66500,990.0,1050.0,950.0,950.0,133,0.0,1.0
2008-08-14,1.97,1.97,1.86,1.96,68900,985.0,985.0,930.0,980.0,137.8,0.0,1.0
2008-08-15,1.99,2.0,1.87,1.95,19900,995.0,1000.0,935.0,975.0,39.8,0.0,1.0
2008-08-18,1.97,1.99,1.95,1.99,28000,985.0,995.0,975.0,995.0,56,0.0,1.0
2008-08-19,1.97,1.97,1.9,1.95,8000,985.0,985.0,950.0,975.0,16,0.0,1.0
2008-08-20,1.96,1.97,1.91,1.97,31600,980.0,985.0,955.0,985.0,63.2,0.0,1.0
2008-08-21,1.97,1.97,1.91,1.97,11000,985.0,985.0,955.0,985.0,22,0.0,1.0
2008-08-22,1.99,1.99,1.95,1.97,25900,995.0,995.0,975.0,985.0,51.8,0.0,1.0
2008-08-25,1.97,1.99,1.97,1.99,26900,985.0,995.0,985.0,995.0,53.8,0.0,1.0
2008-08-26,1.95,1.97,1.93,1.97,46900,975.0,985.0,965.0,985.0,93.8,0.0,1.0
2008-08-27,1.96,1.97,1.92,1.945,15700,980.0,985.0,960.0,972.5,31.4,0.0,1.0
2008-08-28,1.96,1.97,1.93,1.93,10200,980.0,985.0,965.0,965.0,20.4,0.0,1.0
2008-08-29,1.8,1.97,1.6,1.97,349400,900.0,985.0,800.0,985.0,698.8,0.0,1.0
2008-09-02,1.77,1.85,1.7,1.83,145400,885.0,925.0,850.0,915.0,290.8,0.0,1.0
2008-09-03,1.8,1.85,1.76,1.76,255700,900.0,925.0,880.0,880.0,511.4,0.0,1.0
2008-09-04,1.79,1.81,1.6,1.81,149600,895.0,905.0,800.0,905.0,299.2,0.0,1.0
2008-09-05,1.79,1.8,1.74,1.79,35100,895.0,900.0,870.0,895.0,70.2,0.0,1.0
2008-09-08,1.73,1.78,1.7,1.73,36100,865.0,890.0,850.0,865.0,72.2,0.0,1.0
2008-09-09,1.7,1.75,1.67,1.75,30300,850.0,875.0,835.0,875.0,60.6,0.0,1.0
2008-09-10,1.61,1.66,1.56,1.66,33100,805.0,830.0,780.0,830.0,66.2,0.0,1.0
2008-09-11,1.52,1.61,1.5,1.6,60800,760.0,805.0,750.0,800.0,121.6,0.0,1.0
2008-09-12,1.59,1.59,1.5,1.51,70100,795.0,795.0,750.0,755.0,140.2,0.0,1.0
2008-09-15,1.52,1.54,1.48,1.54,36900,760.0,770.0,740.0,770.0,73.8,0.0,1.0
2008-09-16,1.5,1.52,1.39,1.49,73400,750.0,760.0,695.0,745.0,146.8,0.0,1.0
2008-09-17,1.42,1.5,1.35,1.5,38700,710.0,750.0,675.0,750.0,77.4,0.0,1.0
2008-09-18,1.46,1.49,1.38,1.38,99400,730.0,745.0,690.0,690.0,198.8,0.0,1.0
2008-09-19,1.69,1.69,1.48,1.48,120300,845.0,845.0,740.0,740.0,240.6,0.0,1.0
2008-09-22,1.85,1.9,1.7,1.7,89200,925.0,950.0,850.0,850.0,178.4,0.0,1.0
2008-09-23,2.01,2.05,1.85,1.89,80000,1005.0,1025.0,925.0,945.0,160,0.0,1.0
2008-09-24,2.03,2.09,1.94,2.05,50400,1015.0,1045.0,970.0,1025.0,100.8,0.0,1.0
2008-09-25,2.1,2.1,2.0,2.0,55400,1050.0,1050.0,1000.0,1000.0,110.8,0.0,1.0
2008-09-26,2.05,2.09,1.96,2.0,43400,1025.0,1045.0,980.0,1000.0,86.8,0.0,1.0
2008-09-29,1.8,2.0,1.75,1.95,40800,900.0,1000.0,875.0,975.0,81.6,0.0,1.0
2008-09-30,2.08,2.1,1.8,1.81,75200,1040.0,1050.0,900.0,905.0,150.4,0.0,1.0
2008-10-01,2.05,2.05,1.95,1.99,35100,1025.0,1025.0,975.0,995.0,70.2,0.0,1.0
2008-10-02,1.95,2.0,1.87,1.92,9300,975.0,1000.0,935.0,960.0,18.6,0.0,1.0
2008-10-03,1.97,2.02,1.83,1.87,37300,985.0,1010.0,915.0,935.0,74.6,0.0,1.0
2008-10-06,1.55,1.87,1.32,1.87,109600,775.0,935.0,660.0,935.0,219.2,0.0,1.0
2008-10-07,1.73,1.77,1.45,1.55,13400,865.0,885.0,725.0,775.0,26.8,0.0,1.0
2008-10-08,1.66,1.72,1.45,1.52,9200,830.0,860.0,725.0,760.0,18.4,0.0,1.0
2008-10-09,1.7,1.72,1.42,1.51,27300,850.0,860.0,710.0,755.0,54.6,0.0,1.0
2008-10-10,1.67,1.69,1.44,1.54,67300,835.0,845.0,720.0,770.0,134.6,0.0,1.0
2008-10-13,1.69,1.71,1.61,1.71,37800,845.0,855.0,805.0,855.0,75.6,0.0,1.0
2008-10-14,1.72,1.72,1.65,1.69,32900,860.0,860.0,825.0,845.0,65.8,0.0,1.0
2008-10-15,1.64,1.7,1.54,1.7,1800,820.0,850.0,770.0,850.0,3.6,0.0,1.0
2008-10-16,1.58,1.59,1.48,1.56,6500,790.0,795.0,740.0,780.0,13,0.0,1.0
2008-10-17,1.56,1.57,1.5,1.57,18000,780.0,785.0,750.0,785.0,36,0.0,1.0
2008-10-20,1.67,1.67,1.57,1.58,18800,835.0,835.0,785.0,790.0,37.6,0.0,1.0
2008-10-21,1.72,1.72,1.61,1.67,47000,860.0,860.0,805.0,835.0,94,0.0,1.0
2008-10-22,1.7,1.79,1.7,1.7,34300,850.0,895.0,850.0,850.0,68.6,0.0,1.0
2008-10-23,1.6,1.75,1.5,1.75,45500,800.0,875.0,750.0,875.0,91,0.0,1.0
2008-10-24,1.55,1.55,1.32,1.55,47900,775.0,775.0,660.0,775.0,95.8,0.0,1.0
2008-10-27,1.5,1.53,1.42,1.42,15400,750.0,765.0,710.0,710.0,30.8,0.0,1.0
2008-10-28,1.51,1.53,1.31,1.51,45500,755.0,765.0,655.0,755.0,91,0.0,1.0
2008-10-29,1.58,1.58,1.51,1.53,19100,790.0,790.0,755.0,765.0,38.2,0.0,1.0
2008-10-30,1.5,1.63,1.47,1.58,27300,750.0,815.0,735.0,790.0,54.6,0.0,1.0
2008-10-31,1.65,1.7,1.63,1.63,37400,825.0,850.0,815.0,815.0,74.8,0.0,1.0
2008-11-03,1.72,1.74,1.6,1.7,25000,860.0,870.0,800.0,850.0,50,0.0,1.0
2008-11-04,1.74,1.74,1.73,1.74,5700,870.0,870.0,865.0,870.0,11.4,0.0,1.0
2008-11-05,1.72,1.83,1.62,1.74,35200,860.0,915.0,810.0,870.0,70.4,0.0,1.0
2008-11-06,1.79,1.8,1.7,1.76,50600,895.0,900.0,850.0,880.0,101.2,0.0,1.0
2008-11-07,1.78,1.8,1.66,1.7,95700,890.0,900.0,830.0,850.0,191.4,0.0,1.0
2008-11-10,1.7,1.71,1.51,1.71,33400,850.0,855.0,755.0,855.0,66.8,0.0,1.0
2008-11-11,1.46,1.7,1.46,1.6,25000,730.0,850.0,730.0,800.0,50,0.0,1.0
2008-11-12,1.28,1.5,1.27,1.5,52700,640.0,750.0,635.0,750.0,105.4,0.0,1.0
2008-11-13,1.3,1.35,1.25,1.25,11900,650.0,675.0,625.0,625.0,23.8,0.0,1.0
2008-11-14,1.4,1.4,1.1,1.25,23100,700.0,700.0,550.0,625.0,46.2,0.0,1.0
2008-11-17,1.39,1.4,1.21,1.4,24200,695.0,700.0,605.0,700.0,48.4,0.0,1.0
2008-11-18,1.4,1.4,1.18,1.39,22200,700.0,700.0,590.0,695.0,44.4,0.0,1.0
2008-11-19,1.3,1.39,1.1,1.39,17200,650.0,695.0,550.0,695.0,34.4,0.0,1.0
2008-11-20,1.1,1.3,1.0,1.3,98200,550.0,650.0,500.0,650.0,196.4,0.0,1.0
2008-11-21,1.38,1.38,0.91,1.07,169900,690.0,690.0,455.0,535.0,339.8,0.0,1.0
2008-11-24,1.37,1.38,1.25,1.38,3600,685.0,690.0,625.0,690.0,7.2,0.0,1.0
2008-11-25,1.3,1.37,1.25,1.37,26100,650.0,685.0,625.0,685.0,52.2,0.0,1.0
2008-11-26,1.3,1.37,1.25,1.37,26700,650.0,685.0,625.0,685.0,53.4,0.0,1.0
2008-11-28,1.35,1.35,1.2,1.3,51200,675.0,675.0,600.0,650.0,102.4,0.0,1.0
2008-12-01,1.3,1.33,1.2,1.3,12600,650.0,665.0,600.0,650.0,25.2,0.0,1.0
2008-12-02,1.3,1.33,1.02,1.33,159900,650.0,665.0,510.0,665.0,319.8,0.0,1.0
2008-12-03,1.3,1.32,1.2,1.32,25500,650.0,660.0,600.0,660.0,51,0.0,1.0
2008-12-04,1.23,1.3,1.1,1.3,28100,615.0,650.0,550.0,650.0,56.2,0.0,1.0
2008-12-05,1.3,1.3,1.02,1.23,48600,650.0,650.0,510.0,615.0,97.2,0.0,1.0
2008-12-08,1.25,1.3,1.2,1.3,28700,625.0,650.0,600.0,650.0,57.4,0.0,1.0
2008-12-09,1.22,1.3,1.2,1.3,36800,610.0,650.0,600.0,650.0,73.6,0.0,1.0
2008-12-10,1.3,1.3,1.22,1.22,45300,650.0,650.0,610.0,610.0,90.6,0.0,1.0
2008-12-11,1.22,1.3,1.21,1.3,56100,610.0,650.0,605.0,650.0,112.2,0.0,1.0
2008-12-12,1.25,1.3,1.2,1.2,54500,625.0,650.0,600.0,600.0,109,0.0,1.0
2008-12-15,1.23,1.25,1.21,1.25,37900,615.0,625.0,605.0,625.0,75.8,0.0,1.0
2008-12-16,1.23,1.23,1.21,1.23,30300,615.0,615.0,605.0,615.0,60.6,0.0,1.0
2008-12-17,1.18,1.23,1.15,1.23,31000,590.0,615.0,575.0,615.0,62,0.0,1.0
2008-12-18,1.2,1.2,1.13,1.18,41100,600.0,600.0,565.0,590.0,82.2,0.0,1.0
2008-12-19,1.25,1.25,1.12,1.12,25100,625.0,625.0,560.0,560.0,50.2,0.0,1.0
2008-12-22,1.2,1.2,1.14,1.2,37300,600.0,600.0,570.0,600.0,74.6,0.0,1.0
2008-12-23,1.2,1.23,1.12,1.12,30000,600.0,615.0,560.0,560.0,60,0.0,1.0
2008-12-24,1.2,1.22,1.14,1.22,20300,600.0,610.0,570.0,610.0,40.6,0.0,1.0
2008-12-26,1.2,1.2,1.1,1.1,2038500,600.0,600.0,550.0,550.0,4077,0.0,1.0
2008-12-29,1.17,1.2,1.13,1.2,339500,585.0,600.0,565.0,600.0,679,0.0,1.0
2008-12-30,1.17,1.17,1.11,1.15,22200,585.0,585.0,555.0,575.0,44.4,0.0,1.0
2008-12-31,1.14,1.2,1.06,1.11,102600,570.0,600.0,530.0,555.0,205.2,0.0,1.0
2009-01-02,1.17,1.18,1.12,1.18,8500,585.0,590.0,560.0,590.0,17,0.0,1.0
2009-01-05,1.13,1.15,1.13,1.15,19000,565.0,575.0,565.0,575.0,38,0.0,1.0
2009-01-06,1.17,1.2,1.1,1.19,33500,585.0,600.0,550.0,595.0,67,0.0,1.0
2009-01-07,1.2,1.2,1.17,1.2,38600,600.0,600.0,585.0,600.0,77.2,0.0,1.0
2009-01-08,1.2,1.249,1.15,1.21,38600,600.0,624.5,575.0,605.0,77.2,0.0,1.0
2009-01-09,1.27,1.27,1.2,1.2,57400,635.0,635.0,600.0,600.0,114.8,0.0,1.0
2009-01-12,1.3,1.35,1.27,1.35,111400,650.0,675.0,635.0,675.0,222.8,0.0,1.0
2009-01-13,1.25,1.329,1.23,1.329,52400,625.0,664.5,615.0,664.5,104.8,0.0,1.0
2009-01-14,1.2,1.25,1.15,1.2,18800,600.0,625.0,575.0,600.0,37.6,0.0,1.0
2009-01-15,1.2,1.249,1.12,1.249,38300,600.0,624.5,560.0,624.5,76.6,0.0,1.0
2009-01-16,1.25,1.25,1.15,1.2,53400,625.0,625.0,575.0,600.0,106.8,0.0,1.0
2009-01-20,1.15,1.24,1.15,1.24,22800,575.0,620.0,575.0,620.0,45.6,0.0,1.0
2009-01-21,1.24,1.32,1.16,1.32,28400,620.0,660.0,580.0,660.0,56.8,0.0,1.0
2009-01-22,1.2,1.27,1.16,1.27,43400,600.0,635.0,580.0,635.0,86.8,0.0,1.0
2009-01-23,1.2,1.32,1.15,1.15,12500,600.0,660.0,575.0,575.0,25,0.0,1.0
2009-01-26,1.3,1.34,1.22,1.295,76700,650.0,670.0,610.0,647.5,153.4,0.0,1.0
2009-01-27,1.27,1.3,1.17,1.3,37000,635.0,650.0,585.0,650.0,74,0.0,1.0
2009-01-28,1.31,1.369,1.3,1.3,95100,655.0,684.5,650.0,650.0,190.2,0.0,1.0
2009-01-29,1.3,1.311,1.3,1.301,34800,650.0,655.5,650.0,650.5,69.6,0.0,1.0
2009-01-30,1.21,1.3,1.18,1.25,19600,605.0,650.0,590.0,625.0,39.2,0.0,1.0
2009-02-02,1.18,1.18,1.15,1.18,35800,590.0,590.0,575.0,590.0,71.6,0.0,1.0
2009-02-03,1.15,1.18,1.15,1.18,30200,575.0,590.0,575.0,590.0,60.4,0.0,1.0
2009-02-04,1.3,1.3,1.15,1.298,129800,650.0,650.0,575.0,649.0,259.6,0.0,1.0
2009-02-05,1.3,1.3,1.21,1.3,58500,650.0,650.0,605.0,650.0,117,0.0,1.0
2009-02-06,1.37,1.38,1.3,1.3,71900,685.0,690.0,650.0,650.0,143.8,0.0,1.0
2009-02-09,1.35,1.37,1.34,1.37,32900,675.0,685.0,670.0,685.0,65.8,0.0,1.0
2009-02-10,1.35,1.35,1.161,1.32,15200,675.0,675.0,580.5,660.0,30.4,0.0,1.0
2009-02-11,1.34,1.35,1.181,1.181,11000,670.0,675.0,590.5,590.5,22,0.0,1.0
2009-02-12,1.33,1.34,1.23,1.23,30600,665.0,670.0,615.0,615.0,61.2,0.0,1.0
2009-02-13,1.35,1.35,1.26,1.29,216000,675.0,675.0,630.0,645.0,432,0.0,1.0
2009-02-17,1.33,1.35,1.191,1.35,22200,665.0,675.0,595.5,675.0,44.4,0.0,1.0
2009-02-18,1.32,1.32,1.211,1.211,1200,660.0,660.0,605.5,605.5,2.4,0.0,1.0
2009-02-19,1.21,1.32,1.2,1.32,29800,605.0,660.0,600.0,660.0,59.6,0.0,1.0
2009-02-20,1.18,1.2,1.161,1.2,10300,590.0,600.0,580.5,600.0,20.6,0.0,1.0
2009-02-23,1.24,1.24,1.17,1.2,38000,620.0,620.0,585.0,600.0,76,0.0,1.0
2009-02-24,1.21,1.229,1.171,1.21,17100,605.0,614.5,585.5,605.0,34.2,0.0,1.0
2009-02-25,1.18,1.201,1.161,1.201,6100,590.0,600.5,580.5,600.5,12.2,0.0,1.0
2009-02-26,1.18,1.18,1.15,1.17,42200,590.0,590.0,575.0,585.0,84.4,0.0,1.0
2009-02-27,1.2,1.2,1.15,1.15,12600,600.0,600.0,575.0,575.0,25.2,0.0,1.0
2009-03-02,1.2,1.249,1.15,1.15,19500,600.0,624.5,575.0,575.0,39,0.0,1.0
2009-03-03,1.19,1.2,1.1,1.1,22200,595.0,600.0,550.0,550.0,44.4,0.0,1.0
2009-03-04,1.14,1.19,1.11,1.19,7100,570.0,595.0,555.0,595.0,14.2,0.0,1.0
2009-03-05,1.15,1.15,1.1,1.15,2100,575.0,575.0,550.0,575.0,4.2,0.0,1.0
2009-03-06,1.19,1.19,1.06,1.06,14200,595.0,595.0,530.0,530.0,28.4,0.0,1.0
2009-03-09,1.18,1.18,1.051,1.18,3100,590.0,590.0,525.5,590.0,6.2,0.0,1.0
2009-03-10,1.189,1.189,1.14,1.169,4500,594.5,594.5,570.0,584.5,9,0.0,1.0
2009-03-11,1.16,1.16,1.101,1.14,14600,580.0,580.0,550.5,570.0,29.2,0.0,1.0
2009-03-12,1.2,1.2,1.13,1.14,21100,600.0,600.0,565.0,570.0,42.2,0.0,1.0
2009-03-13,1.24,1.24,1.15,1.15,33700,620.0,620.0,575.0,575.0,67.4,0.0,1.0
2009-03-16,1.22,1.249,1.16,1.24,24600,610.0,624.5,580.0,620.0,49.2,0.0,1.0
2009-03-17,1.25,1.25,1.2,1.21,34700,625.0,625.0,600.0,605.0,69.4,0.0,1.0
2009-03-18,1.2,1.29,1.2,1.29,48000,600.0,645.0,600.0,645.0,96,0.0,1.0
2009-03-19,1.21,1.249,1.19,1.23,35900,605.0,624.5,595.0,615.0,71.8,0.0,1.0
2009-03-20,1.22,1.25,1.2,1.215,93200,610.0,625.0,600.0,607.5,186.4,0.0,1.0
2009-03-23,1.25,1.269,1.15,1.202,99500,625.0,634.5,575.0,601.0,199,0.0,1.0
2009-03-24,1.249,1.268,1.201,1.2345,9700,624.5,634.0,600.5,617.25,19.4,0.0,1.0
2009-03-25,1.24,1.249,1.24,1.249,20800,620.0,624.5,620.0,624.5,41.6,0.0,1.0
2009-03-26,1.289,1.29,1.23,1.24,51900,644.5,645.0,615.0,620.0,103.8,0.0,1.0
2009-03-27,1.29,1.29,1.201,1.289,23500,645.0,645.0,600.5,644.5,47,0.0,1.0
2009-03-30,1.3,1.3,1.27,1.3,84200,650.0,650.0,635.0,650.0,168.4,0.0,1.0
2009-03-31,1.31,1.31,1.26,1.3,6800,655.0,655.0,630.0,650.0,13.6,0.0,1.0
2009-04-01,1.31,1.31,1.26,1.29,2800,655.0,655.0,630.0,645.0,5.6,0.0,1.0
2009-04-02,1.35,1.38,1.3,1.31,86500,675.0,690.0,650.0,655.0,173,0.0,1.0
2009-04-03,1.39,1.41,1.35,1.38,31100,695.0,705.0,675.0,690.0,62.2,0.0,1.0
2009-04-06,1.45,1.45,1.38,1.39,7700,725.0,725.0,690.0,695.0,15.4,0.0,1.0
2009-04-07,1.49,1.52,1.38,1.44,35900,745.0,760.0,690.0,720.0,71.8,0.0,1.0
2009-04-08,1.54,1.6,1.45,1.45,47500,770.0,800.0,725.0,725.0,95,0.0,1.0
2009-04-09,1.5,1.75,1.45,1.75,72400,750.0,875.0,725.0,875.0,144.8,0.0,1.0
2009-04-13,1.6,1.6,1.47,1.47,29400,800.0,800.0,735.0,735.0,58.8,0.0,1.0
2009-04-14,1.6,1.6,1.55,1.55,14000,800.0,800.0,775.0,775.0,28,0.0,1.0
2009-04-15,1.6,1.6,1.55,1.6,201600,800.0,800.0,775.0,800.0,403.2,0.0,1.0
2009-04-16,1.7,1.7,1.55,1.6,73700,850.0,850.0,775.0,800.0,147.4,0.0,1.0
2009-04-17,1.7,1.75,1.65,1.7,46600,850.0,875.0,825.0,850.0,93.2,0.0,1.0
2009-04-20,1.65,1.7,1.4,1.7,117000,825.0,850.0,700.0,850.0,234,0.0,1.0
2009-04-21,1.6,1.63,1.45,1.63,29600,800.0,815.0,725.0,815.0,59.2,0.0,1.0
2009-04-22,1.599,1.6,1.45,1.5,13400,799.5,800.0,725.0,750.0,26.8,0.0,1.0
2009-04-23,1.53,1.56,1.53,1.56,6600,765.0,780.0,765.0,780.0,13.2,0.0,1.0
2009-04-24,1.65,1.7,1.599,1.599,59200,825.0,850.0,799.5,799.5,118.4,0.0,1.0
2009-04-27,1.7,1.7,1.65,1.7,40400,850.0,850.0,825.0,850.0,80.8,0.0,1.0
2009-04-28,1.7,1.7,1.651,1.67,13100,850.0,850.0,825.5,835.0,26.2,0.0,1.0
2009-04-29,1.68,1.699,1.651,1.699,55100,840.0,849.5,825.5,849.5,110.2,0.0,1.0
2009-04-30,1.61,1.7,1.56,1.699,64900,805.0,850.0,780.0,849.5,129.8,0.0,1.0
2009-05-01,1.7,1.73,1.61,1.61,28900,850.0,865.0,805.0,805.0,57.8,0.0,1.0
2009-05-04,1.71,1.72,1.611,1.7,70600,855.0,860.0,805.5,850.0,141.2,0.0,1.0
2009-05-05,1.71,1.72,1.69,1.72,52900,855.0,860.0,845.0,860.0,105.8,0.0,1.0
2009-05-06,1.699,1.75,1.611,1.7,18600,849.5,875.0,805.5,850.0,37.2,0.0,1.0
2009-05-07,1.74,1.75,1.7,1.71,41200,870.0,875.0,850.0,855.0,82.4,0.0,1.0
2009-05-08,1.77,1.78,1.73,1.73,44100,885.0,890.0,865.0,865.0,88.2,0.0,1.0
2009-05-11,1.86,1.88,1.79,1.79,82800,930.0,940.0,895.0,895.0,165.6,0.0,1.0
2009-05-12,1.85,1.9,1.8,1.88,68100,925.0,950.0,900.0,940.0,136.2,0.0,1.0
2009-05-13,1.7,1.84,1.62,1.84,54500,850.0,920.0,810.0,920.0,109,0.0,1.0
2009-05-14,1.7,1.71,1.6,1.65,37700,850.0,855.0,800.0,825.0,75.4,0.0,1.0
2009-05-15,1.53,1.65,1.43,1.55,132200,765.0,825.0,715.0,775.0,264.4,0.0,1.0
2009-05-18,1.52,1.53,1.39,1.5,103000,760.0,765.0,695.0,750.0,206,0.0,1.0
2009-05-19,1.47,1.51,1.44,1.51,66700,735.0,755.0,720.0,755.0,133.4,0.0,1.0
2009-05-20,1.52,1.52,1.45,1.45,33000,760.0,760.0,725.0,725.0,66,0.0,1.0
2009-05-21,1.5,1.5,1.42,1.5,21300,750.0,750.0,710.0,750.0,42.6,0.0,1.0
2009-05-22,1.44,1.5,1.35,1.42,73900,720.0,750.0,675.0,710.0,147.8,0.0,1.0
2009-05-26,1.4,1.46,1.351,1.42,73900,700.0,730.0,675.5,710.0,147.8,0.0,1.0
2009-05-27,1.381,1.43,1.371,1.4,16700,690.5,715.0,685.5,700.0,33.4,0.0,1.0
2009-05-28,1.41,1.46,1.38,1.381,63300,705.0,730.0,690.0,690.5,126.6,0.0,1.0
2009-05-29,1.49,1.5,1.4,1.41,32700,745.0,750.0,700.0,705.0,65.4,0.0,1.0
2009-06-01,1.42,1.5,1.42,1.44,39400,710.0,750.0,710.0,720.0,78.8,0.0,1.0
2009-06-02,1.46,1.46,1.401,1.43,45500,730.0,730.0,700.5,715.0,91,0.0,1.0
2009-06-03,1.42,1.43,1.42,1.43,28300,710.0,715.0,710.0,715.0,56.6,0.0,1.0
2009-06-04,1.43,1.43,1.4,1.42,14700,715.0,715.0,700.0,710.0,29.4,0.0,1.0
2009-06-05,1.4,1.46,1.4,1.45,72700,700.0,730.0,700.0,725.0,145.4,0.0,1.0
2009-06-08,1.42,1.45,1.38,1.42,37200,710.0,725.0,690.0,710.0,74.4,0.0,1.0
2009-06-09,1.42,1.43,1.4001,1.43,27200,710.0,715.0,700.05,715.0,54.4,0.0,1.0
2009-06-10,1.449,1.4499,1.42,1.43,19500,724.5,724.95,710.0,715.0,39,0.0,1.0
2009-06-11,1.48,1.48,1.4,1.45,56800,740.0,740.0,700.0,725.0,113.6,0.0,1.0
2009-06-12,1.46,1.47,1.45,1.47,6700,730.0,735.0,725.0,735.0,13.4,0.0,1.0
2009-06-15,1.469,1.48,1.4,1.47,17300,734.5,740.0,700.0,735.0,34.6,0.0,1.0
2009-06-16,1.45,1.4799,1.44,1.44,18200,725.0,739.95,720.0,720.0,36.4,0.0,1.0
2009-06-17,1.45,1.45,1.41,1.41,30000,725.0,725.0,705.0,705.0,60,0.0,1.0
2009-06-18,1.45,1.45,1.45,1.45,1700,725.0,725.0,725.0,725.0,3.4,0.0,1.0
2009-06-19,1.48,1.48,1.45,1.45,10200,740.0,740.0,725.0,725.0,20.4,0.0,1.0
2009-06-22,1.5,1.55,1.45,1.45,46500,750.0,775.0,725.0,725.0,93,0.0,1.0
2009-06-23,1.5,1.5,1.45,1.5,13400,750.0,750.0,725.0,750.0,26.8,0.0,1.0
2009-06-24,1.48,1.49,1.45,1.49,14800,740.0,745.0,725.0,745.0,29.6,0.0,1.0
2009-06-25,1.48,1.5,1.41,1.46,15500,740.0,750.0,705.0,730.0,31,0.0,1.0
2009-06-26,1.45,1.48,1.4,1.42,33100,725.0,740.0,700.0,710.0,66.2,0.0,1.0
2009-06-29,1.45,1.5,1.4,1.46,53400,725.0,750.0,700.0,730.0,106.8,0.0,1.0
2009-06-30,1.45,1.4998,1.44,1.4998,15300,725.0,749.9,720.0,749.9,30.6,0.0,1.0
2009-07-01,1.45,1.45,1.45,1.45,2200,725.0,725.0,725.0,725.0,4.4,0.0,1.0
2009-07-02,1.45,1.45,1.4,1.4,12800,725.0,725.0,700.0,700.0,25.6,0.0,1.0
2009-07-06,1.45,1.45,1.4001,1.45,24000,725.0,725.0,700.05,725.0,48,0.0,1.0
2009-07-07,1.449,1.45,1.449,1.449,2600,724.5,725.0,724.5,724.5,5.2,0.0,1.0
2009-07-08,1.5,1.5,1.41,1.44,56800,750.0,750.0,705.0,720.0,113.6,0.0,1.0
2009-07-09,1.48,1.5,1.4202,1.4202,52900,740.0,750.0,710.1,710.1,105.8,0.0,1.0
2009-07-10,1.52,1.52,1.45,1.5,15300,760.0,760.0,725.0,750.0,30.6,0.0,1.0
2009-07-13,1.48,1.515,1.45,1.45,10500,740.0,757.5,725.0,725.0,21,0.0,1.0
2009-07-14,1.49,1.515,1.4,1.515,111500,745.0,757.5,700.0,757.5,223,0.0,1.0
2009-07-15,1.45,1.4899,1.4,1.4899,19000,725.0,744.95,700.0,744.95,38,0.0,1.0
2009-07-16,1.46,1.4799,1.45,1.45,4900,730.0,739.95,725.0,725.0,9.8,0.0,1.0
2009-07-17,1.4799,1.4799,1.4799,1.4799,3500,739.95,739.95,739.95,739.95,7,0.0,1.0
2009-07-20,1.45,1.4799,1.45,1.4799,18200,725.0,739.95,725.0,739.95,36.4,0.0,1.0
2009-07-21,1.5,1.5,1.45,1.45,50200,750.0,750.0,725.0,725.0,100.4,0.0,1.0
2009-07-22,1.51,1.51,1.45,1.5,51900,755.0,755.0,725.0,750.0,103.8,0.0,1.0
2009-07-23,1.51,1.51,1.451,1.451,38700,755.0,755.0,725.5,725.5,77.4,0.0,1.0
2009-07-24,1.52,1.53,1.49,1.51,14700,760.0,765.0,745.0,755.0,29.4,0.0,1.0
2009-07-27,1.6,1.64,1.55,1.55,19600,800.0,820.0,775.0,775.0,39.2,0.0,1.0
2009-07-28,1.75,1.75,1.6,1.6,45000,875.0,875.0,800.0,800.0,90,0.0,1.0
2009-07-29,1.8,1.8,1.66,1.75,24700,900.0,900.0,830.0,875.0,49.4,0.0,1.0
2009-07-30,1.99,1.99,1.78,1.8,120600,995.0,995.0,890.0,900.0,241.2,0.0,1.0
2009-07-31,2.16,2.25,1.98,1.98,97800,1080.0,1125.0,990.0,990.0,195.6,0.0,1.0
2009-08-03,2.1,2.29,2.0,2.21,152100,1050.0,1145.0,1000.0,1105.0,304.2,0.0,1.0
2009-08-04,2.1,2.12,2.0,2.12,38400,1050.0,1060.0,1000.0,1060.0,76.8,0.0,1.0
2009-08-05,2.15,2.1998,2.1,2.119,96600,1075.0,1099.9,1050.0,1059.5,193.2,0.0,1.0
2009-08-06,2.2,2.2,2.15,2.15,87000,1100.0,1100.0,1075.0,1075.0,174,0.0,1.0
2009-08-07,2.12,2.22,2.0,2.2,68700,1060.0,1110.0,1000.0,1100.0,137.4,0.0,1.0
2009-08-10,2.03,2.18,2.03,2.18,39700,1015.0,1090.0,1015.0,1090.0,79.4,0.0,1.0
2009-08-11,2.1,2.1,2.04,2.05,80500,1050.0,1050.0,1020.0,1025.0,161,0.0,1.0
2009-08-12,2.08,2.1,1.9,1.9,129100,1040.0,1050.0,950.0,950.0,258.2,0.0,1.0
2009-08-13,2.0,2.12,2.0,2.0,132800,1000.0,1060.0,1000.0,1000.0,265.6,0.0,1.0
2009-08-14,2.05,2.05,2.0,2.0,36500,1025.0,1025.0,1000.0,1000.0,73,0.0,1.0
2009-08-17,1.96,2.05,1.85,2.05,31800,980.0,1025.0,925.0,1025.0,63.6,0.0,1.0
2009-08-18,2.1,2.2,2.01,2.05,85000,1050.0,1100.0,1005.0,1025.0,170,0.0,1.0
2009-08-19,2.2,2.21,2.05,2.15,37600,1100.0,1105.0,1025.0,1075.0,75.2,0.0,1.0
2009-08-20,2.22,2.23,1.9,2.21,172600,1110.0,1115.0,950.0,1105.0,345.2,0.0,1.0
2009-08-21,2.25,2.26,2.17,2.17,51200,1125.0,1130.0,1085.0,1085.0,102.4,0.0,1.0
2009-08-24,2.28,2.28,2.25,2.25,42000,1140.0,1140.0,1125.0,1125.0,84,0.0,1.0
2009-08-25,2.27,2.3,2.27,2.3,10800,1135.0,1150.0,1135.0,1150.0,21.6,0.0,1.0
2009-08-26,2.19,2.29,2.18,2.29,27200,1095.0,1145.0,1090.0,1145.0,54.4,0.0,1.0
2009-08-27,2.2,2.2,2.19,2.19,29300,1100.0,1100.0,1095.0,1095.0,58.6,0.0,1.0
2009-08-28,2.28,2.29,2.18,2.18,11800,1140.0,1145.0,1090.0,1090.0,23.6,0.0,1.0
2009-08-31,2.28,2.29,2.2,2.28,17000,1140.0,1145.0,1100.0,1140.0,34,0.0,1.0
2009-09-01,2.25,2.28,2.22,2.25,39300,1125.0,1140.0,1110.0,1125.0,78.6,0.0,1.0
2009-09-02,2.63,2.65,2.3,2.3,247800,1315.0,1325.0,1150.0,1150.0,495.6,0.0,1.0
2009-09-03,2.69,2.74,2.56,2.69,94300,1345.0,1370.0,1280.0,1345.0,188.6,0.0,1.0
2009-09-04,2.78,2.82,2.65,2.7,115900,1390.0,1410.0,1325.0,1350.0,231.8,0.0,1.0
2009-09-08,2.89,2.9,2.725,2.79,86400,1445.0,1450.0,1362.5,1395.0,172.8,0.0,1.0
2009-09-09,2.78,2.95,2.78,2.8,64500,1390.0,1475.0,1390.0,1400.0,129,0.0,1.0
2009-09-10,2.78,2.8,2.65,2.8,65800,1390.0,1400.0,1325.0,1400.0,131.6,0.0,1.0
2009-09-11,2.749,2.8,2.68,2.8,25800,1374.5,1400.0,1340.0,1400.0,51.6,0.0,1.0
2009-09-14,2.74,2.75,2.66,2.7,36400,1370.0,1375.0,1330.0,1350.0,72.8,0.0,1.0
2009-09-15,2.75,2.8,2.74,2.74,18100,1375.0,1400.0,1370.0,1370.0,36.2,0.0,1.0
2009-09-16,2.9,2.9,2.72,2.8,92400,1450.0,1450.0,1360.0,1400.0,184.8,0.0,1.0
2009-09-17,2.9,2.95,2.76,2.93,42300,1450.0,1475.0,1380.0,1465.0,84.6,0.0,1.0
2009-09-18,2.85,2.92,2.8,2.92,11500,1425.0,1460.0,1400.0,1460.0,23,0.0,1.0
2009-09-21,3.03,3.05,2.9,2.95,133100,1515.0,1525.0,1450.0,1475.0,266.2,0.0,1.0
2009-09-22,3.14,3.14,3.03,3.03,83800,1570.0,1570.0,1515.0,1515.0,167.6,0.0,1.0
2009-09-23,3.39,3.49,3.16,3.19,194700,1695.0,1745.0,1580.0,1595.0,389.4,0.0,1.0
2009-09-24,3.2,3.4,2.78,3.39,113100,1600.0,1700.0,1390.0,1695.0,226.2,0.0,1.0
2009-09-25,3.03,3.2,2.85,3.2,30400,1515.0,1600.0,1425.0,1600.0,60.8,0.0,1.0
2009-09-28,3.3,3.4,2.85,3.07,118600,1650.0,1700.0,1425.0,1535.0,237.2,0.0,1.0
2009-09-29,3.4,3.59,3.31,3.45,285800,1700.0,1795.0,1655.0,1725.0,571.6,0.0,1.0
2009-09-30,3.4,3.5,3.1,3.49,107600,1700.0,1750.0,1550.0,1745.0,215.2,0.0,1.0
2009-10-01,3.2,3.48,3.08,3.4,82200,1600.0,1740.0,1540.0,1700.0,164.4,0.0,1.0
2009-10-02,3.3,3.5,3.1,3.2,112900,1650.0,1750.0,1550.0,1600.0,225.8,0.0,1.0
2009-10-05,3.35,3.47,3.3,3.47,124300,1675.0,1735.0,1650.0,1735.0,248.6,0.0,1.0
2009-10-06,3.36,3.5,3.31,3.37,57100,1680.0,1750.0,1655.0,1685.0,114.2,0.0,1.0
2009-10-07,3.28,3.46,3.11,3.46,19100,1640.0,1730.0,1555.0,1730.0,38.2,0.0,1.0
2009-10-08,3.24,3.4,3.15,3.4,50200,1620.0,1700.0,1575.0,1700.0,100.4,0.0,1.0
2009-10-09,3.2499,3.35,3.17,3.26,46700,1624.95,1675.0,1585.0,1630.0,93.4,0.0,1.0
2009-10-12,3.04,3.3,3.01,3.3,132600,1520.0,1650.0,1505.0,1650.0,265.2,0.0,1.0
2009-10-13,3.23,3.29,2.98,3.04,72000,1615.0,1645.0,1490.0,1520.0,144,0.0,1.0
2009-10-14,3.4,3.4,3.15,3.25,101400,1700.0,1700.0,1575.0,1625.0,202.8,0.0,1.0
2009-10-15,3.37,3.4,3.29,3.3,64300,1685.0,1700.0,1645.0,1650.0,128.6,0.0,1.0
2009-10-16,3.3999,3.4,3.26,3.4,99600,1699.95,1700.0,1630.0,1700.0,199.2,0.0,1.0
2009-10-19,3.35,3.45,3.3,3.45,105800,1675.0,1725.0,1650.0,1725.0,211.6,0.0,1.0
2009-10-20,3.42,3.42,3.2,3.2,140100,1710.0,1710.0,1600.0,1600.0,280.2,0.0,1.0
2009-10-21,3.39,3.5,3.3,3.42,159300,1695.0,1750.0,1650.0,1710.0,318.6,0.0,1.0
2009-10-22,3.4,3.49,3.3,3.47,150700,1700.0,1745.0,1650.0,1735.0,301.4,0.0,1.0
2009-10-23,3.2999,3.43,3.28,3.36,28300,1649.95,1715.0,1640.0,1680.0,56.6,0.0,1.0
2009-10-26,3.4,3.49,3.1,3.1,175200,1700.0,1745.0,1550.0,1550.0,350.4,0.0,1.0
2009-10-27,3.28,3.39,3.2,3.35,120300,1640.0,1695.0,1600.0,1675.0,240.6,0.0,1.0
2009-10-28,2.98,3.25,2.8,3.2,177100,1490.0,1625.0,1400.0,1600.0,354.2,0.0,1.0
2009-10-29,3.1,3.17,2.8,2.9,68200,1550.0,1585.0,1400.0,1450.0,136.4,0.0,1.0
2009-10-30,3.0,3.1,2.82,3.09,25800,1500.0,1550.0,1410.0,1545.0,51.6,0.0,1.0
2009-11-02,2.96,3.0,2.86,3.0,26900,1480.0,1500.0,1430.0,1500.0,53.8,0.0,1.0
2009-11-03,2.93,2.99,2.85,2.9001,9700,1465.0,1495.0,1425.0,1450.05,19.4,0.0,1.0
2009-11-04,2.95,3.0,2.85,2.88,27200,1475.0,1500.0,1425.0,1440.0,54.4,0.0,1.0
2009-11-05,3.1,3.1,2.71,2.71,35300,1550.0,1550.0,1355.0,1355.0,70.6,0.0,1.0
2009-11-06,3.18,3.18,3.0,3.15,78900,1590.0,1590.0,1500.0,1575.0,157.8,0.0,1.0
2009-11-09,3.3,3.3,3.18,3.2,51500,1650.0,1650.0,1590.0,1600.0,103,0.0,1.0
2009-11-10,3.2994,3.4,3.24,3.32,109400,1649.7,1700.0,1620.0,1660.0,218.8,0.0,1.0
2009-11-11,3.39,3.39,3.22,3.29,78200,1695.0,1695.0,1610.0,1645.0,156.4,0.0,1.0
2009-11-12,3.4,3.5,3.36,3.5,185200,1700.0,1750.0,1680.0,1750.0,370.4,0.0,1.0
2009-11-13,3.33,3.4,3.25,3.36,65500,1665.0,1700.0,1625.0,1680.0,131,0.0,1.0
2009-11-16,3.3001,3.38,3.18,3.3,83500,1650.05,1690.0,1590.0,1650.0,167,0.0,1.0
2009-11-17,3.2,3.31,3.2,3.21,41900,1600.0,1655.0,1600.0,1605.0,83.8,0.0,1.0
2009-11-18,3.21,3.3,3.2,3.23,64500,1605.0,1650.0,1600.0,1615.0,129,0.0,1.0
2009-11-19,3.21,3.3,3.15,3.3,25600,1605.0,1650.0,1575.0,1650.0,51.2,0.0,1.0
2009-11-20,3.11,3.28,3.08,3.21,31700,1555.0,1640.0,1540.0,1605.0,63.4,0.0,1.0
2009-11-23,3.18,3.27,3.1,3.1,65000,1590.0,1635.0,1550.0,1550.0,130,0.0,1.0
2009-11-24,3.22,3.24,3.11,3.2,54900,1610.0,1620.0,1555.0,1600.0,109.8,0.0,1.0
2009-11-25,3.23,3.23,3.13,3.2,74800,1615.0,1615.0,1565.0,1600.0,149.6,0.0,1.0
2009-11-27,3.1,3.19,3.05,3.17,76000,1550.0,1595.0,1525.0,1585.0,152,0.0,1.0
2009-11-30,3.2,3.22,3.03,3.04,95800,1600.0,1610.0,1515.0,1520.0,191.6,0.0,1.0
2009-12-01,3.3,3.4,3.17,3.25,168100,1650.0,1700.0,1585.0,1625.0,336.2,0.0,1.0
2009-12-02,3.79,3.85,3.25,3.3,561600,1895.0,1925.0,1625.0,1650.0,1123.2,0.0,1.0
2009-12-03,3.7415,3.9,3.62,3.75,259300,1870.75,1950.0,1810.0,1875.0,518.6,0.0,1.0
2009-12-04,3.66,3.82,3.5,3.77,108200,1830.0,1910.0,1750.0,1885.0,216.4,0.0,1.0
2009-12-07,3.79,3.8,3.7,3.8,134900,1895.0,1900.0,1850.0,1900.0,269.8,0.0,1.0
2009-12-08,3.8,3.82,3.75,3.79,53300,1900.0,1910.0,1875.0,1895.0,106.6,0.0,1.0
2009-12-09,3.78,3.89,3.7,3.82,61600,1890.0,1945.0,1850.0,1910.0,123.2,0.0,1.0
2009-12-10,3.76,3.76,3.61,3.76,62200,1880.0,1880.0,1805.0,1880.0,124.4,0.0,1.0
2009-12-11,3.72,3.8,3.7,3.75,56400,1860.0,1900.0,1850.0,1875.0,112.8,0.0,1.0
2009-12-14,3.79,3.8,3.7,3.7,72700,1895.0,1900.0,1850.0,1850.0,145.4,0.0,1.0
2009-12-15,3.635,3.79,3.5501,3.79,137100,1817.5,1895.0,1775.05,1895.0,274.2,0.0,1.0
2009-12-16,3.66,3.7,3.645,3.69,29000,1830.0,1850.0,1822.5,1845.0,58,0.0,1.0
2009-12-17,3.68,3.7,3.65,3.7,66100,1840.0,1850.0,1825.0,1850.0,132.2,0.0,1.0
2009-12-18,3.68,3.7,3.65,3.7,30200,1840.0,1850.0,1825.0,1850.0,60.4,0.0,1.0
2009-12-21,3.9,3.9,3.68,3.69,107800,1950.0,1950.0,1840.0,1845.0,215.6,0.0,1.0
2009-12-22,3.805,3.96,3.75,3.96,45300,1902.5,1980.0,1875.0,1980.0,90.6,0.0,1.0
2009-12-23,3.88,3.88,3.8,3.8,88600,1940.0,1940.0,1900.0,1900.0,177.2,0.0,1.0
2009-12-24,3.8899,3.95,3.8301,3.95,45200,1944.95,1975.0,1915.05,1975.0,90.4,0.0,1.0
2009-12-28,3.93,3.95,3.8,3.9,71500,1965.0,1975.0,1900.0,1950.0,143,0.0,1.0
2009-12-29,3.8,3.9,3.75,3.9,197800,1900.0,1950.0,1875.0,1950.0,395.6,0.0,1.0
2009-12-30,3.85,3.89,3.68,3.8,257900,1925.0,1945.0,1840.0,1900.0,515.8,0.0,1.0
2009-12-31,3.85,3.9,3.75,3.88,122900,1925.0,1950.0,1875.0,1940.0,245.8,0.0,1.0
2010-01-04,3.75,3.89,3.58,3.75,153000,1875.0,1945.0,1790.0,1875.0,306,0.0,1.0
2010-01-05,3.73,3.77,3.55,3.69,96200,1865.0,1885.0,1775.0,1845.0,192.4,0.0,1.0
2010-01-06,3.77,3.85,3.65,3.75,280900,1885.0,1925.0,1825.0,1875.0,561.8,0.0,1.0
2010-01-07,3.7101,3.88,3.65,3.77,88400,1855.05,1940.0,1825.0,1885.0,176.8,0.0,1.0
2010-01-08,3.87,3.88,3.65,3.65,168900,1935.0,1940.0,1825.0,1825.0,337.8,0.0,1.0
2010-01-11,4.11,4.32,3.87,3.91,740700,2055.0,2160.0,1935.0,1955.0,1481.4,0.0,1.0
2010-01-12,4.05,4.25,3.9701,4.11,201800,2025.0,2125.0,1985.05,2055.0,403.6,0.0,1.0
2010-01-13,4.12,4.2,3.96,4.17,177200,2060.0,2100.0,1980.0,2085.0,354.4,0.0,1.0
2010-01-14,4.11,4.24,4.02,4.08,139700,2055.0,2120.0,2010.0,2040.0,279.4,0.0,1.0
2010-01-15,3.9773,4.19,3.92,3.99,103200,1988.65,2095.0,1960.0,1995.0,206.4,0.0,1.0
2010-01-19,4.03,4.1,3.95,3.98,133900,2015.0,2050.0,1975.0,1990.0,267.8,0.0,1.0
2010-01-20,3.95,4.04,3.9,4.04,112200,1975.0,2020.0,1950.0,2020.0,224.4,0.0,1.0
2010-01-21,3.65,4.09,3.65,4.09,271200,1825.0,2045.0,1825.0,2045.0,542.4,0.0,1.0
2010-01-22,3.7,3.79,3.22,3.63,359100,1850.0,1895.0,1610.0,1815.0,718.2,0.0,1.0
2010-01-25,3.6,3.8,3.49,3.8,94200,1800.0,1900.0,1745.0,1900.0,188.4,0.0,1.0
2010-01-26,3.34,3.63,3.34,3.63,133800,1670.0,1815.0,1670.0,1815.0,267.6,0.0,1.0
2010-01-27,3.24,3.3,3.18,3.3,124000,1620.0,1650.0,1590.0,1650.0,248,0.0,1.0
2010-01-28,3.49,3.5999,3.2201,3.23,128500,1745.0,1799.95,1610.05,1615.0,257,0.0,1.0
2010-01-29,3.48,3.48,3.3882,3.44,50500,1740.0,1740.0,1694.1,1720.0,101,0.0,1.0
2010-02-01,3.48,3.5,3.3,3.48,30800,1740.0,1750.0,1650.0,1740.0,61.6,0.0,1.0
2010-02-02,3.59,3.59,3.35,3.44,51200,1795.0,1795.0,1675.0,1720.0,102.4,0.0,1.0
2010-02-03,3.49,3.67,3.41,3.59,59400,1745.0,1835.0,1705.0,1795.0,118.8,0.0,1.0
2010-02-04,3.26,3.47,3.26,3.47,41700,1630.0,1735.0,1630.0,1735.0,83.4,0.0,1.0
2010-02-05,3.3,3.38,3.085,3.21,240600,1650.0,1690.0,1542.5,1605.0,481.2,0.0,1.0
2010-02-08,3.2509,3.35,3.2,3.27,37300,1625.45,1675.0,1600.0,1635.0,74.6,0.0,1.0
2010-02-09,3.47,3.48,3.21,3.33,93700,1735.0,1740.0,1605.0,1665.0,187.4,0.0,1.0
2010-02-10,3.48,3.57,3.41,3.5,47900,1740.0,1785.0,1705.0,1750.0,95.8,0.0,1.0
2010-02-11,3.48,3.51,3.42,3.5,53300,1740.0,1755.0,1710.0,1750.0,106.6,0.0,1.0
2010-02-12,3.5,3.52,3.21,3.21,95600,1750.0,1760.0,1605.0,1605.0,191.2,0.0,1.0
2010-02-16,3.58,3.6,3.49,3.58,48400,1790.0,1800.0,1745.0,1790.0,96.8,0.0,1.0
2010-02-17,3.89,3.9,3.55,3.56,58700,1945.0,1950.0,1775.0,1780.0,117.4,0.0,1.0
2010-02-18,3.95,3.95,3.6801,3.89,180500,1975.0,1975.0,1840.05,1945.0,361,0.0,1.0
2010-02-19,3.95,3.96,3.84,3.88,98800,1975.0,1980.0,1920.0,1940.0,197.6,0.0,1.0
2010-02-22,3.94,3.96,3.81,3.95,155800,1970.0,1980.0,1905.0,1975.0,311.6,0.0,1.0
2010-02-23,3.9,3.95,3.78,3.95,107000,1950.0,1975.0,1890.0,1975.0,214,0.0,1.0
2010-02-24,3.9,3.9,3.75,3.89,84300,1950.0,1950.0,1875.0,1945.0,168.6,0.0,1.0
2010-02-25,3.77,3.8,3.5505,3.8,63600,1885.0,1900.0,1775.25,1900.0,127.2,0.0,1.0
2010-02-26,3.67,3.7545,3.62,3.7545,19300,1835.0,1877.25,1810.0,1877.25,38.6,0.0,1.0
2010-03-01,3.7,3.9,3.66,3.8,114500,1850.0,1950.0,1830.0,1900.0,229,0.0,1.0
2010-03-02,3.75,3.9,3.75,3.9,51100,1875.0,1950.0,1875.0,1950.0,102.2,0.0,1.0
2010-03-03,3.69,3.79,3.64,3.78,36500,1845.0,1895.0,1820.0,1890.0,73,0.0,1.0
2010-03-04,3.6701,3.7,3.6,3.69,56600,1835.05,1850.0,1800.0,1845.0,113.2,0.0,1.0
2010-03-05,3.41,3.79,3.3125,3.6,367100,1705.0,1895.0,1656.25,1800.0,734.2,0.0,1.0
2010-03-08,3.508,3.58,3.4,3.51,139300,1754.0,1790.0,1700.0,1755.0,278.6,0.0,1.0
2010-03-09,3.67,3.75,3.5,3.5,75600,1835.0,1875.0,1750.0,1750.0,151.2,0.0,1.0
2010-03-10,3.68,3.88,3.67,3.75,69600,1840.0,1940.0,1835.0,1875.0,139.2,0.0,1.0
2010-03-11,3.58,3.85,3.51,3.85,61600,1790.0,1925.0,1755.0,1925.0,123.2,0.0,1.0
2010-03-12,3.54,3.65,3.45,3.65,77100,1770.0,1825.0,1725.0,1825.0,154.2,0.0,1.0
2010-03-15,3.5,3.6,3.5,3.6,31000,1750.0,1800.0,1750.0,1800.0,62,0.0,1.0
2010-03-16,3.62,3.64,3.5,3.53,111300,1810.0,1820.0,1750.0,1765.0,222.6,0.0,1.0
2010-03-17,3.61,3.74,3.57,3.64,113300,1805.0,1870.0,1785.0,1820.0,226.6,0.0,1.0
2010-03-18,3.45,3.6,3.42,3.55,155000,1725.0,1800.0,1710.0,1775.0,310,0.0,1.0
2010-03-19,3.39,3.47,3.37,3.45,118200,1695.0,1735.0,1685.0,1725.0,236.4,0.0,1.0
2010-03-22,3.35,3.544,3.34,3.34,86000,1675.0,1772.0,1670.0,1670.0,172,0.0,1.0
2010-03-23,3.35,3.41,3.3,3.32,51200,1675.0,1705.0,1650.0,1660.0,102.4,0.0,1.0
2010-03-24,3.29,3.38,3.29,3.34,48300,1645.0,1690.0,1645.0,1670.0,96.6,0.0,1.0
2010-03-25,3.34,3.36,3.3,3.36,55200,1670.0,1680.0,1650.0,1680.0,110.4,0.0,1.0
2010-03-26,3.32,3.35,3.28,3.3,43600,1660.0,1675.0,1640.0,1650.0,87.2,0.0,1.0
2010-03-29,3.11,3.32,3.02,3.32,274300,1555.0,1660.0,1510.0,1660.0,548.6,0.0,1.0
2010-03-30,3.33,3.33,3.06,3.1,96100,1665.0,1665.0,1530.0,1550.0,192.2,0.0,1.0
2010-03-31,3.33,3.4,3.33,3.35,274200,1665.0,1700.0,1665.0,1675.0,548.4,0.0,1.0
2010-04-01,3.28,3.4,3.22,3.35,193100,1640.0,1700.0,1610.0,1675.0,386.2,0.0,1.0
2010-04-05,3.2,3.4,3.19,3.4,147800,1600.0,1700.0,1595.0,1700.0,295.6,0.0,1.0
2010-04-06,3.3,3.34,3.1001,3.17,119800,1650.0,1670.0,1550.05,1585.0,239.6,0.0,1.0
2010-04-07,3.3,3.3699,3.25,3.3,169800,1650.0,1684.95,1625.0,1650.0,339.6,0.0,1.0
2010-04-08,3.25,3.4,3.2,3.4,52900,1625.0,1700.0,1600.0,1700.0,105.8,0.0,1.0
2010-04-09,3.28,3.3,3.24,3.3,91600,1640.0,1650.0,1620.0,1650.0,183.2,0.0,1.0
2010-04-12,3.26,3.33,3.259,3.33,37400,1630.0,1665.0,1629.5,1665.0,74.8,0.0,1.0
2010-04-13,3.27,3.28,3.2501,3.27,42600,1635.0,1640.0,1625.05,1635.0,85.2,0.0,1.0
2010-04-14,3.21,3.33,3.2,3.33,72700,1605.0,1665.0,1600.0,1665.0,145.4,0.0,1.0
2010-04-15,3.22,3.27,3.12,3.25,86000,1610.0,1635.0,1560.0,1625.0,172,0.0,1.0
2010-04-16,3.13,3.2,3.05,3.07,138700,1565.0,1600.0,1525.0,1535.0,277.4,0.0,1.0
2010-04-19,3.21,3.28,3.07,3.15,232000,1605.0,1640.0,1535.0,1575.0,464,0.0,1.0
2010-04-20,3.26,3.28,3.16,3.28,47700,1630.0,1640.0,1580.0,1640.0,95.4,0.0,1.0
2010-04-21,3.25,3.26,3.25,3.25,34128,1625.0,1630.0,1625.0,1625.0,68.256,0.0,1.0
2010-04-22,3.27,3.28,3.21,3.25,49445,1635.0,1640.0,1605.0,1625.0,98.89,0.0,1.0
2010-04-23,3.28,3.3,3.25,3.28,57800,1640.0,1650.0,1625.0,1640.0,115.6,0.0,1.0
2010-04-26,3.37,3.37,3.25,3.3,136600,1685.0,1685.0,1625.0,1650.0,273.2,0.0,1.0
2010-04-27,3.44,3.45,3.35,3.38,95800,1720.0,1725.0,1675.0,1690.0,191.6,0.0,1.0
2010-04-28,3.47,3.5,3.4,3.5,109000,1735.0,1750.0,1700.0,1750.0,218,0.0,1.0
2010-04-29,3.65,3.701,3.4,3.47,118300,1825.0,1850.5,1700.0,1735.0,236.6,0.0,1.0
2010-04-30,3.45,3.65,3.2101,3.34,85800,1725.0,1825.0,1605.05,1670.0,171.6,0.0,1.0
2010-05-03,3.32,3.559,3.22,3.5,179400,1660.0,1779.5,1610.0,1750.0,358.8,0.0,1.0
2010-05-04,3.25,3.34,3.1,3.34,111100,1625.0,1670.0,1550.0,1670.0,222.2,0.0,1.0
2010-05-05,3.19,3.419,3.1,3.27,106200,1595.0,1709.5,1550.0,1635.0,212.4,0.0,1.0
2010-05-06,3.17,3.25,3.05,3.15,142600,1585.0,1625.0,1525.0,1575.0,285.2,0.0,1.0
2010-05-07,3.11,3.19,3.03,3.15,121100,1555.0,1595.0,1515.0,1575.0,242.2,0.0,1.0
2010-05-10,3.18,3.22,3.1,3.19,91300,1590.0,1610.0,1550.0,1595.0,182.6,0.0,1.0
2010-05-11,3.09,3.35,3.07,3.14,157600,1545.0,1675.0,1535.0,1570.0,315.2,0.0,1.0
2010-05-12,3.05,3.15,3.0,3.03,96900,1525.0,1575.0,1500.0,1515.0,193.8,0.0,1.0
2010-05-13,3.11,3.1399,3.0,3.0,86700,1555.0,1569.95,1500.0,1500.0,173.4,0.0,1.0
2010-05-14,3.1,3.1,3.02,3.07,60300,1550.0,1550.0,1510.0,1535.0,120.6,0.0,1.0
2010-05-17,2.87,3.15,2.797,3.15,90500,1435.0,1575.0,1398.5,1575.0,181,0.0,1.0
2010-05-18,2.96,3.0,2.8,2.88,110600,1480.0,1500.0,1400.0,1440.0,221.2,0.0,1.0
2010-05-19,2.87,3.05,2.78,2.96,113400,1435.0,1525.0,1390.0,1480.0,226.8,0.0,1.0
2010-05-20,2.8,2.8,2.71,2.8,111100,1400.0,1400.0,1355.0,1400.0,222.2,0.0,1.0
2010-05-21,2.8,2.85,2.6,2.71,121500,1400.0,1425.0,1300.0,1355.0,243,0.0,1.0
2010-05-24,2.82,2.9,2.75,2.83,35600,1410.0,1450.0,1375.0,1415.0,71.2,0.0,1.0
2010-05-25,2.8,2.83,2.75,2.78,120800,1400.0,1415.0,1375.0,1390.0,241.6,0.0,1.0
2010-05-26,2.81,2.9395,2.76,2.76,52200,1405.0,1469.75,1380.0,1380.0,104.4,0.0,1.0
2010-05-27,2.96,3.01,2.85,2.97,98600,1480.0,1505.0,1425.0,1485.0,197.2,0.0,1.0
2010-05-28,2.99,2.99,2.87,2.87,15500,1495.0,1495.0,1435.0,1435.0,31,0.0,1.0
2010-06-01,2.73,3.04,2.73,2.99,85800,1365.0,1520.0,1365.0,1495.0,171.6,0.0,1.0
2010-06-02,2.92,2.93,2.66,2.66,36400,1460.0,1465.0,1330.0,1330.0,72.8,0.0,1.0
2010-06-03,2.93,3.0,2.85,2.99,36400,1465.0,1500.0,1425.0,1495.0,72.8,0.0,1.0
2010-06-04,2.74,2.96,2.72,2.85,51500,1370.0,1480.0,1360.0,1425.0,103,0.0,1.0
2010-06-07,2.76,2.83,2.71,2.8,40300,1380.0,1415.0,1355.0,1400.0,80.6,0.0,1.0
2010-06-08,2.67,2.76,2.61,2.71,76800,1335.0,1380.0,1305.0,1355.0,153.6,0.0,1.0
2010-06-09,2.65,2.72,2.6,2.67,60700,1325.0,1360.0,1300.0,1335.0,121.4,0.0,1.0
2010-06-10,2.65,2.72,2.6,2.63,35100,1325.0,1360.0,1300.0,1315.0,70.2,0.0,1.0
2010-06-11,2.54,2.69,2.51,2.69,50800,1270.0,1345.0,1255.0,1345.0,101.6,0.0,1.0
2010-06-14,2.55,2.6,2.5,2.6,70400,1275.0,1300.0,1250.0,1300.0,140.8,0.0,1.0
2010-06-15,2.57,3.04,2.5,2.5699,108700,1285.0,1520.0,1250.0,1284.95,217.4,0.0,1.0
2010-06-16,2.66,2.75,2.55,2.55,65300,1330.0,1375.0,1275.0,1275.0,130.6,0.0,1.0
2010-06-17,2.68,2.74,2.64,2.64,72700,1340.0,1370.0,1320.0,1320.0,145.4,0.0,1.0
2010-06-18,2.65,2.68,2.6,2.65,38500,1325.0,1340.0,1300.0,1325.0,77,0.0,1.0
2010-06-21,2.67,3.01,2.67,2.9,65300,1335.0,1505.0,1335.0,1450.0,130.6,0.0,1.0
2010-06-22,2.75,2.9,2.65,2.9,63400,1375.0,1450.0,1325.0,1450.0,126.8,0.0,1.0
2010-06-23,2.69,2.78,2.65,2.75,100200,1345.0,1390.0,1325.0,1375.0,200.4,0.0,1.0
2010-06-24,2.67,2.76,2.64,2.66,47700,1335.0,1380.0,1320.0,1330.0,95.4,0.0,1.0
2010-06-25,2.71,2.79,2.62,2.63,79200,1355.0,1395.0,1310.0,1315.0,158.4,0.0,1.0
2010-06-28,2.71,2.75,2.66,2.68,34600,1355.0,1375.0,1330.0,1340.0,69.2,0.0,1.0
2010-06-29,2.68,2.76,2.55,2.75,66300,1340.0,1380.0,1275.0,1375.0,132.6,0.0,1.0
2010-06-30,2.75,2.85,2.65,2.65,100000,1375.0,1425.0,1325.0,1325.0,200,0.0,1.0
2010-07-01,2.71,2.81,2.66,2.8,51200,1355.0,1405.0,1330.0,1400.0,102.4,0.0,1.0
2010-07-02,2.81,2.83,2.7,2.74,76400,1405.0,1415.0,1350.0,1370.0,152.8,0.0,1.0
2010-07-06,2.76,2.89,2.7,2.8,55600,1380.0,1445.0,1350.0,1400.0,111.2,0.0,1.0
2010-07-07,2.76,2.85,2.7,2.71,24300,1380.0,1425.0,1350.0,1355.0,48.6,0.0,1.0
2010-07-08,2.71,2.73,2.7,2.72,19500,1355.0,1365.0,1350.0,1360.0,39,0.0,1.0
2010-07-09,2.75,2.809,2.7,2.7,13100,1375.0,1404.5,1350.0,1350.0,26.2,0.0,1.0
2010-07-12,2.85,2.85,2.7,2.7,10200,1425.0,1425.0,1350.0,1350.0,20.4,0.0,1.0
2010-07-13,2.96,3.03,2.82,2.82,123400,1480.0,1515.0,1410.0,1410.0,246.8,0.0,1.0
2010-07-14,3.1,3.15,2.97,2.99,71300,1550.0,1575.0,1485.0,1495.0,142.6,0.0,1.0
2010-07-15,3.08,3.2,3.0,3.06,42900,1540.0,1600.0,1500.0,1530.0,85.8,0.0,1.0
2010-07-16,3.04,3.16,3.0,3.05,43400,1520.0,1580.0,1500.0,1525.0,86.8,0.0,1.0
2010-07-19,3.07,3.1,3.07,3.08,29400,1535.0,1550.0,1535.0,1540.0,58.8,0.0,1.0
2010-07-20,3.05,3.1,3.04,3.1,21600,1525.0,1550.0,1520.0,1550.0,43.2,0.0,1.0
2010-07-21,2.965,3.0501,2.96,3.05,62900,1482.5,1525.05,1480.0,1525.0,125.8,0.0,1.0
2010-07-22,2.96,2.97,2.85,2.93,134700,1480.0,1485.0,1425.0,1465.0,269.4,0.0,1.0
2010-07-23,2.92,2.97,2.8,2.9,15400,1460.0,1485.0,1400.0,1450.0,30.8,0.0,1.0
2010-07-26,2.9,2.9,2.84,2.88,87900,1450.0,1450.0,1420.0,1440.0,175.8,0.0,1.0
2010-07-27,2.84,2.94,2.75,2.94,48800,1420.0,1470.0,1375.0,1470.0,97.6,0.0,1.0
2010-07-28,2.78,2.86,2.77,2.77,31600,1390.0,1430.0,1385.0,1385.0,63.2,0.0,1.0
2010-07-29,2.8,2.81,2.75,2.78,31800,1400.0,1405.0,1375.0,1390.0,63.6,0.0,1.0
2010-07-30,2.875,2.9,2.757,2.8,15500,1437.5,1450.0,1378.5,1400.0,31,0.0,1.0
2010-08-02,2.82,3.0,2.7,3.0,92100,1410.0,1500.0,1350.0,1500.0,184.2,0.0,1.0
2010-08-03,2.8001,2.81,2.66,2.74,91700,1400.05,1405.0,1330.0,1370.0,183.4,0.0,1.0
2010-08-04,2.87,2.89,2.8,2.85,60100,1435.0,1445.0,1400.0,1425.0,120.2,0.0,1.0
2010-08-05,2.88,2.95,2.65,2.83,97900,1440.0,1475.0,1325.0,1415.0,195.8,0.0,1.0
2010-08-06,2.9495,2.95,2.818,2.9,64500,1474.75,1475.0,1409.0,1450.0,129,0.0,1.0
2010-08-09,3.04,3.08,2.85,3.0,52000,1520.0,1540.0,1425.0,1500.0,104,0.0,1.0
2010-08-10,3.14,3.23,3.04,3.15,146700,1570.0,1615.0,1520.0,1575.0,293.4,0.0,1.0
2010-08-11,3.19,3.23,3.08,3.23,130800,1595.0,1615.0,1540.0,1615.0,261.6,0.0,1.0
2010-08-12,3.14,3.19,3.1,3.18,41700,1570.0,1595.0,1550.0,1590.0,83.4,0.0,1.0
2010-08-13,3.14,3.16,3.11,3.11,32800,1570.0,1580.0,1555.0,1555.0,65.6,0.0,1.0
2010-08-16,3.08,3.14,3.05,3.14,33900,1540.0,1570.0,1525.0,1570.0,67.8,0.0,1.0
2010-08-17,2.98,3.0994,2.87,3.07,24900,1490.0,1549.7,1435.0,1535.0,49.8,0.0,1.0
2010-08-18,2.96,2.9999,2.9,2.96,29000,1480.0,1499.95,1450.0,1480.0,58,0.0,1.0
2010-08-19,3.03,3.03,2.96,2.96,17100,1515.0,1515.0,1480.0,1480.0,34.2,0.0,1.0
2010-08-20,2.95,3.012,2.86,2.88,34800,1475.0,1506.0,1430.0,1440.0,69.6,0.0,1.0
2010-08-23,3.0,3.05,2.86,2.93,18500,1500.0,1525.0,1430.0,1465.0,37,0.0,1.0
2010-08-24,2.89,2.95,2.86,2.95,17800,1445.0,1475.0,1430.0,1475.0,35.6,0.0,1.0
2010-08-25,2.77,2.863,2.77,2.85,16800,1385.0,1431.5,1385.0,1425.0,33.6,0.0,1.0
2010-08-26,2.9,3.1,2.88,3.1,24100,1450.0,1550.0,1440.0,1550.0,48.2,0.0,1.0
2010-08-27,2.88,2.99,2.87,2.95,22200,1440.0,1495.0,1435.0,1475.0,44.4,0.0,1.0
2010-08-30,2.79,2.8901,2.79,2.88,17100,1395.0,1445.05,1395.0,1440.0,34.2,0.0,1.0
2010-08-31,2.62,2.79,2.6,2.75,53600,1310.0,1395.0,1300.0,1375.0,107.2,0.0,1.0
2010-09-01,2.67,2.68,2.59,2.59,89800,1335.0,1340.0,1295.0,1295.0,179.6,0.0,1.0
2010-09-02,2.7,2.73,2.66,2.68,17400,1350.0,1365.0,1330.0,1340.0,34.8,0.0,1.0
2010-09-03,2.7,2.7,2.65,2.6692,17200,1350.0,1350.0,1325.0,1334.6,34.4,0.0,1.0
2010-09-07,2.59,2.8,2.55,2.7,84800,1295.0,1400.0,1275.0,1350.0,169.6,0.0,1.0
2010-09-08,2.47,2.6,2.44,2.58,86600,1235.0,1300.0,1220.0,1290.0,173.2,0.0,1.0
2010-09-09,2.37,2.48,2.23,2.46,97800,1185.0,1240.0,1115.0,1230.0,195.6,0.0,1.0
2010-09-10,2.39,2.42,2.16,2.16,85400,1195.0,1210.0,1080.0,1080.0,170.8,0.0,1.0
2010-09-13,2.3101,2.36,2.28,2.355,57900,1155.05,1180.0,1140.0,1177.5,115.8,0.0,1.0
2010-09-14,2.28,2.32,2.25,2.27,29800,1140.0,1160.0,1125.0,1135.0,59.6,0.0,1.0
2010-09-15,2.28,2.7,2.24,2.7,114000,1140.0,1350.0,1120.0,1350.0,228,0.0,1.0
2010-09-16,2.16,2.25,2.13,2.13,83200,1080.0,1125.0,1065.0,1065.0,166.4,0.0,1.0
2010-09-17,2.13,2.2,2.09,2.2,78600,1065.0,1100.0,1045.0,1100.0,157.2,0.0,1.0
2010-09-20,2.24,2.31,2.1,2.18,74600,1120.0,1155.0,1050.0,1090.0,149.2,0.0,1.0
2010-09-21,2.3,2.3,2.21,2.29,76800,1150.0,1150.0,1105.0,1145.0,153.6,0.0,1.0
2010-09-22,2.49,2.49,2.21,2.36,164100,1245.0,1245.0,1105.0,1180.0,328.2,0.0,1.0
2010-09-23,2.53,2.58,2.49,2.49,66400,1265.0,1290.0,1245.0,1245.0,132.8,0.0,1.0
2010-09-24,2.49,2.65,2.49,2.61,57000,1245.0,1325.0,1245.0,1305.0,114,0.0,1.0
2010-09-27,2.54,2.54,2.4,2.52,44300,1270.0,1270.0,1200.0,1260.0,88.6,0.0,1.0
2010-09-28,2.5099,2.7,2.49,2.6,48300,1254.95,1350.0,1245.0,1300.0,96.6,0.0,1.0
2010-09-29,2.41,2.55,2.41,2.5,60300,1205.0,1275.0,1205.0,1250.0,120.6,0.0,1.0
2010-09-30,2.49,2.55,2.44,2.5,82800,1245.0,1275.0,1220.0,1250.0,165.6,0.0,1.0
2010-10-01,2.55,2.57,2.5,2.52,21400,1275.0,1285.0,1250.0,1260.0,42.8,0.0,1.0
2010-10-04,2.59,2.59,2.42,2.59,37800,1295.0,1295.0,1210.0,1295.0,75.6,0.0,1.0
2010-10-05,2.53,2.6,2.48,2.6,26300,1265.0,1300.0,1240.0,1300.0,52.6,0.0,1.0
2010-10-06,2.55,2.57,2.5,2.5,20500,1275.0,1285.0,1250.0,1250.0,41,0.0,1.0
2010-10-07,2.55,2.57,2.51,2.55,37800,1275.0,1285.0,1255.0,1275.0,75.6,0.0,1.0
2010-10-08,2.5,2.57,2.5,2.57,35300,1250.0,1285.0,1250.0,1285.0,70.6,0.0,1.0
2010-10-11,2.62,2.64,2.51,2.51,74800,1310.0,1320.0,1255.0,1255.0,149.6,0.0,1.0
2010-10-12,2.87,2.92,2.6,2.62,239700,1435.0,1460.0,1300.0,1310.0,479.4,0.0,1.0
2010-10-13,3.17,3.25,2.8908,2.99,231300,1585.0,1625.0,1445.4,1495.0,462.6,0.0,1.0
2010-10-14,3.12,3.27,3.09,3.23,131600,1560.0,1635.0,1545.0,1615.0,263.2,0.0,1.0
2010-10-15,3.03,3.0881,2.98,3.05,162100,1515.0,1544.05,1490.0,1525.0,324.2,0.0,1.0
2010-10-18,3.1,3.1792,3.08,3.15,63700,1550.0,1589.6,1540.0,1575.0,127.4,0.0,1.0
2010-10-19,3.0999,3.15,3.01,3.1,57800,1549.95,1575.0,1505.0,1550.0,115.6,0.0,1.0
2010-10-20,3.15,3.15,3.1,3.15,50300,1575.0,1575.0,1550.0,1575.0,100.6,0.0,1.0
2010-10-21,3.25,3.26,3.13,3.18,86700,1625.0,1630.0,1565.0,1590.0,173.4,0.0,1.0
2010-10-22,3.13,3.2,3.11,3.19,44200,1565.0,1600.0,1555.0,1595.0,88.4,0.0,1.0
2010-10-25,3.14,3.2,3.12,3.13,40600,1570.0,1600.0,1560.0,1565.0,81.2,0.0,1.0
2010-10-26,3.11,3.2,3.1,3.19,51900,1555.0,1600.0,1550.0,1595.0,103.8,0.0,1.0
2010-10-27,3.02,3.15,3.01,3.11,38400,1510.0,1575.0,1505.0,1555.0,76.8,0.0,1.0
2010-10-28,3.07,3.21,3.05,3.21,31200,1535.0,1605.0,1525.0,1605.0,62.4,0.0,1.0
2010-10-29,3.11,3.15,3.01,3.04,43800,1555.0,1575.0,1505.0,1520.0,87.6,0.0,1.0
2010-11-01,3.1,3.19,3.06,3.13,41200,1550.0,1595.0,1530.0,1565.0,82.4,0.0,1.0
2010-11-02,3.07,3.11,3.01,3.06,70800,1535.0,1555.0,1505.0,1530.0,141.6,0.0,1.0
2010-11-03,3.02,3.07,3.0,3.07,32100,1510.0,1535.0,1500.0,1535.0,64.2,0.0,1.0
2010-11-04,3.14,3.2,3.03,3.2,51800,1570.0,1600.0,1515.0,1600.0,103.6,0.0,1.0
2010-11-05,3.12,3.1899,3.1181,3.12,47600,1560.0,1594.95,1559.05,1560.0,95.2,0.0,1.0
2010-11-08,3.17,3.17,3.1,3.17,17700,1585.0,1585.0,1550.0,1585.0,35.4,0.0,1.0
2010-11-09,3.11,3.16,3.1,3.15,107700,1555.0,1580.0,1550.0,1575.0,215.4,0.0,1.0
2010-11-10,3.13,3.15,3.0,3.01,40800,1565.0,1575.0,1500.0,1505.0,81.6,0.0,1.0
2010-11-11,3.08,3.0819,2.99,3.0,222100,1540.0,1540.95,1495.0,1500.0,444.2,0.0,1.0
2010-11-12,3.06,3.1,3.03,3.08,39600,1530.0,1550.0,1515.0,1540.0,79.2,0.0,1.0
2010-11-15,3.04,3.1001,3.0,3.06,84300,1520.0,1550.05,1500.0,1530.0,168.6,0.0,1.0
2010-11-16,3.02,3.05,2.92,2.97,120300,1510.0,1525.0,1460.0,1485.0,240.6,0.0,1.0
2010-11-17,3.0,3.0299,2.91,2.95,30100,1500.0,1514.95,1455.0,1475.0,60.2,0.0,1.0
2010-11-18,2.9968,3.04,2.92,2.98,33100,1498.4,1520.0,1460.0,1490.0,66.2,0.0,1.0
2010-11-19,2.99,3.0001,2.93,3.0,40600,1495.0,1500.05,1465.0,1500.0,81.2,0.0,1.0
2010-11-22,2.96,2.98,2.85,2.9,82800,1480.0,1490.0,1425.0,1450.0,165.6,0.0,1.0
2010-11-23,2.91,2.96,2.85,2.93,27200,1455.0,1480.0,1425.0,1465.0,54.4,0.0,1.0
2010-11-24,2.9799,2.9799,2.88,2.91,38100,1489.95,1489.95,1440.0,1455.0,76.2,0.0,1.0
2010-11-26,2.98,2.99,2.9201,2.94,33800,1490.0,1495.0,1460.05,1470.0,67.6,0.0,1.0
2010-11-29,2.95,2.99,2.9,2.99,23900,1475.0,1495.0,1450.0,1495.0,47.8,0.0,1.0
2010-11-30,3.0,3.0,2.9,2.99,21600,1500.0,1500.0,1450.0,1495.0,43.2,0.0,1.0
2010-12-01,2.9,3.05,2.85,3.05,91800,1450.0,1525.0,1425.0,1525.0,183.6,0.0,1.0
2010-12-02,2.89,2.92,2.81,2.92,24100,1445.0,1460.0,1405.0,1460.0,48.2,0.0,1.0
2010-12-03,2.79,2.89,2.78,2.89,19900,1395.0,1445.0,1390.0,1445.0,39.8,0.0,1.0
2010-12-06,2.84,2.88,2.75,2.8,96200,1420.0,1440.0,1375.0,1400.0,192.4,0.0,1.0
2010-12-07,2.88,2.95,2.84,2.86,65800,1440.0,1475.0,1420.0,1430.0,131.6,0.0,1.0
2010-12-08,2.88,2.93,2.86,2.89,78500,1440.0,1465.0,1430.0,1445.0,157,0.0,1.0
2010-12-09,2.85,2.89,2.8201,2.89,101400,1425.0,1445.0,1410.05,1445.0,202.8,0.0,1.0
2010-12-10,2.81,2.88,2.81,2.87,36100,1405.0,1440.0,1405.0,1435.0,72.2,0.0,1.0
2010-12-13,2.79,2.89,2.5,2.78,114500,1395.0,1445.0,1250.0,1390.0,229,0.0,1.0
2010-12-14,2.7,2.79,2.7,2.79,86000,1350.0,1395.0,1350.0,1395.0,172,0.0,1.0
2010-12-15,2.68,2.75,2.61,2.7,171700,1340.0,1375.0,1305.0,1350.0,343.4,0.0,1.0
2010-12-16,2.67,2.68,2.62,2.65,19400,1335.0,1340.0,1310.0,1325.0,38.8,0.0,1.0
2010-12-17,2.68,2.7,2.63,2.64,44000,1340.0,1350.0,1315.0,1320.0,88,0.0,1.0
2010-12-20,2.79,2.83,2.64,2.77,155000,1395.0,1415.0,1320.0,1385.0,310,0.0,1.0
2010-12-21,2.78,2.82,2.76,2.79,159000,1390.0,1410.0,1380.0,1395.0,318,0.0,1.0
2010-12-22,2.8,2.8,2.72,2.79,34800,1400.0,1400.0,1360.0,1395.0,69.6,0.0,1.0
2010-12-23,2.79,2.82,2.76,2.79,64200,1395.0,1410.0,1380.0,1395.0,128.4,0.0,1.0
2010-12-27,2.88,2.93,2.79,2.8,81300,1440.0,1465.0,1395.0,1400.0,162.6,0.0,1.0
2010-12-28,3.0,3.0181,2.86,2.86,59500,1500.0,1509.05,1430.0,1430.0,119,0.0,1.0
2010-12-29,3.0,3.11,2.95,3.11,44800,1500.0,1555.0,1475.0,1555.0,89.6,0.0,1.0
2010-12-30,3.04,3.1,3.0,3.04,40700,1520.0,1550.0,1500.0,1520.0,81.4,0.0,1.0
2010-12-31,3.03,3.12,3.01,3.01,44700,1515.0,1560.0,1505.0,1505.0,89.4,0.0,1.0
2011-01-03,3.11,3.13,3.06,3.08,40100,1555.0,1565.0,1530.0,1540.0,80.2,0.0,1.0
2011-01-04,3.06,3.12,3.0401,3.07,92000,1530.0,1560.0,1520.05,1535.0,184,0.0,1.0
2011-01-05,3.05,3.07,3.05,3.05,28200,1525.0,1535.0,1525.0,1525.0,56.4,0.0,1.0
2011-01-06,3.08,3.1,3.05,3.07,53500,1540.0,1550.0,1525.0,1535.0,107,0.0,1.0
2011-01-07,3.08,3.19,3.08,3.08,86000,1540.0,1595.0,1540.0,1540.0,172,0.0,1.0
2011-01-10,3.1102,3.14,3.02,3.02,19700,1555.1,1570.0,1510.0,1510.0,39.4,0.0,1.0
2011-01-11,3.1,3.16,3.07,3.14,53300,1550.0,1580.0,1535.0,1570.0,106.6,0.0,1.0
2011-01-12,3.11,3.14,3.1,3.1,29400,1555.0,1570.0,1550.0,1550.0,58.8,0.0,1.0
2011-01-13,3.12,3.14,3.1,3.12,15400,1560.0,1570.0,1550.0,1560.0,30.8,0.0,1.0
2011-01-14,3.13,3.14,3.11,3.12,53131,1565.0,1570.0,1555.0,1560.0,106.262,0.0,1.0
2011-01-18,3.13,3.13,3.12,3.12,37499,1565.0,1565.0,1560.0,1560.0,74.998,0.0,1.0
2011-01-19,3.1,3.14,3.1,3.14,50500,1550.0,1570.0,1550.0,1570.0,101,0.0,1.0
2011-01-20,2.98,3.1,2.98,3.09,16100,1490.0,1550.0,1490.0,1545.0,32.2,0.0,1.0
2011-01-21,2.85,3.02,2.85,3.02,28800,1425.0,1510.0,1425.0,1510.0,57.6,0.0,1.0
2011-01-24,2.75,2.85,2.739,2.85,88500,1375.0,1425.0,1369.5,1425.0,177,0.0,1.0
2011-01-25,2.71,2.79,2.58,2.69,82800,1355.0,1395.0,1290.0,1345.0,165.6,0.0,1.0
2011-01-26,2.65,2.77,2.6,2.62,54900,1325.0,1385.0,1300.0,1310.0,109.8,0.0,1.0
2011-01-27,2.74,2.76,2.62,2.62,29000,1370.0,1380.0,1310.0,1310.0,58,0.0,1.0
2011-01-28,2.66,2.77,2.66,2.67,23700,1330.0,1385.0,1330.0,1335.0,47.4,0.0,1.0
2011-01-31,2.69,2.7,2.62,2.62,22500,1345.0,1350.0,1310.0,1310.0,45,0.0,1.0
2011-02-01,2.65,2.7,2.65,2.66,37000,1325.0,1350.0,1325.0,1330.0,74,0.0,1.0
2011-02-02,2.79,2.95,2.65,2.65,64400,1395.0,1475.0,1325.0,1325.0,128.8,0.0,1.0
2011-02-03,2.7,2.8,2.65,2.73,96800,1350.0,1400.0,1325.0,1365.0,193.6,0.0,1.0
2011-02-04,2.7,2.75,2.7,2.73,26100,1350.0,1375.0,1350.0,1365.0,52.2,0.0,1.0
2011-02-07,2.72,2.75,2.7,2.72,72600,1360.0,1375.0,1350.0,1360.0,145.2,0.0,1.0
2011-02-08,2.72,2.81,2.72,2.81,31900,1360.0,1405.0,1360.0,1405.0,63.8,0.0,1.0
2011-02-09,2.78,2.8,2.72,2.72,21000,1390.0,1400.0,1360.0,1360.0,42,0.0,1.0
2011-02-10,2.72,2.79,2.7,2.79,43600,1360.0,1395.0,1350.0,1395.0,87.2,0.0,1.0
2011-02-11,2.67,2.93,2.66,2.93,72100,1335.0,1465.0,1330.0,1465.0,144.2,0.0,1.0
2011-02-14,2.71,2.99,2.66,2.99,67100,1355.0,1495.0,1330.0,1495.0,134.2,0.0,1.0
2011-02-15,2.79,2.79,2.6905,2.71,27400,1395.0,1395.0,1345.25,1355.0,54.8,0.0,1.0
2011-02-16,2.91,2.98,2.8,2.88,60800,1455.0,1490.0,1400.0,1440.0,121.6,0.0,1.0
2011-02-17,2.89,3.05,2.87,3.05,52800,1445.0,1525.0,1435.0,1525.0,105.6,0.0,1.0
2011-02-18,2.85,2.94,2.8,2.88,47100,1425.0,1470.0,1400.0,1440.0,94.2,0.0,1.0
2011-02-22,2.85,2.8899,2.7,2.77,62600,1425.0,1444.95,1350.0,1385.0,125.2,0.0,1.0
2011-02-23,2.8,2.85,2.74,2.85,57200,1400.0,1425.0,1370.0,1425.0,114.4,0.0,1.0
2011-02-24,2.77,2.86,2.74,2.8,36700,1385.0,1430.0,1370.0,1400.0,73.4,0.0,1.0
2011-02-25,2.75,2.99,2.74,2.76,19000,1375.0,1495.0,1370.0,1380.0,38,0.0,1.0
2011-02-28,2.77,2.82,2.75,2.75,11200,1385.0,1410.0,1375.0,1375.0,22.4,0.0,1.0
2011-03-01,2.88,2.95,2.76,2.76,70100,1440.0,1475.0,1380.0,1380.0,140.2,0.0,1.0
2011-03-02,2.92,2.97,2.84,2.84,27100,1460.0,1485.0,1420.0,1420.0,54.2,0.0,1.0
2011-03-03,3.03,3.1,2.95,2.99,114200,1515.0,1550.0,1475.0,1495.0,228.4,0.0,1.0
2011-03-04,2.95,3.1,2.94,3.06,24100,1475.0,1550.0,1470.0,1530.0,48.2,0.0,1.0
2011-03-07,2.96,3.06,2.95,2.97,39800,1480.0,1530.0,1475.0,1485.0,79.6,0.0,1.0
2011-03-08,2.831,2.99,2.82,2.99,69000,1415.5,1495.0,1410.0,1495.0,138,0.0,1.0
2011-03-09,2.65,2.811,2.62,2.8,147900,1325.0,1405.5,1310.0,1400.0,295.8,0.0,1.0
2011-03-10,2.52,2.69,2.49,2.66,224600,1260.0,1345.0,1245.0,1330.0,449.2,0.0,1.0
2011-03-11,2.45,2.71,2.44,2.71,236500,1225.0,1355.0,1220.0,1355.0,473,0.0,1.0
2011-03-14,2.42,2.46,2.41,2.45,30000,1210.0,1230.0,1205.0,1225.0,60,0.0,1.0
2011-03-15,2.35,2.39,2.25,2.39,118900,1175.0,1195.0,1125.0,1195.0,237.8,0.0,1.0
2011-03-16,2.52,2.61,2.39,2.39,92700,1260.0,1305.0,1195.0,1195.0,185.4,0.0,1.0
2011-03-17,2.67,2.7,2.51,2.51,66700,1335.0,1350.0,1255.0,1255.0,133.4,0.0,1.0
2011-03-18,2.65,2.71,2.65,2.685,40100,1325.0,1355.0,1325.0,1342.5,80.2,0.0,1.0
2011-03-21,2.69,2.7,2.65,2.67,44400,1345.0,1350.0,1325.0,1335.0,88.8,0.0,1.0
2011-03-22,2.62,2.69,2.58,2.68,65700,1310.0,1345.0,1290.0,1340.0,131.4,0.0,1.0
2011-03-23,2.64,2.69,2.62,2.68,81100,1320.0,1345.0,1310.0,1340.0,162.2,0.0,1.0
2011-03-24,2.665,2.68,2.6,2.61,61500,1332.5,1340.0,1300.0,1305.0,123,0.0,1.0
2011-03-25,2.65,2.68,2.65,2.67,459300,1325.0,1340.0,1325.0,1335.0,918.6,0.0,1.0
2011-03-28,2.6,2.69,2.58,2.65,39800,1300.0,1345.0,1290.0,1325.0,79.6,0.0,1.0
2011-03-29,2.665,2.69,2.6,2.62,71200,1332.5,1345.0,1300.0,1310.0,142.4,0.0,1.0
2011-03-30,2.59,2.67,2.59,2.64,59200,1295.0,1335.0,1295.0,1320.0,118.4,0.0,1.0
2011-03-31,2.53,2.665,2.5,2.63,57400,1265.0,1332.5,1250.0,1315.0,114.8,0.0,1.0
2011-04-01,2.41,2.5,2.38,2.48,121900,1205.0,1250.0,1190.0,1240.0,243.8,0.0,1.0
2011-04-04,2.31,2.45,2.29,2.45,267400,1155.0,1225.0,1145.0,1225.0,534.8,0.0,1.0
2011-04-05,2.39,2.39,2.3199,2.32,82400,1195.0,1195.0,1159.95,1160.0,164.8,0.0,1.0
2011-04-06,2.33,2.39,2.2775,2.39,213600,1165.0,1195.0,1138.75,1195.0,427.2,0.0,1.0
2011-04-07,2.46,2.55,2.33,2.33,110100,1230.0,1275.0,1165.0,1165.0,220.2,0.0,1.0
2011-04-08,2.51,2.53,2.38,2.43,112900,1255.0,1265.0,1190.0,1215.0,225.8,0.0,1.0
2011-04-11,2.38,2.5,2.33,2.5,220700,1190.0,1250.0,1165.0,1250.0,441.4,0.0,1.0
2011-04-12,2.29,2.35,2.28,2.34,91600,1145.0,1175.0,1140.0,1170.0,183.2,0.0,1.0
2011-04-13,2.53,2.53,2.28,2.3,180700,1265.0,1265.0,1140.0,1150.0,361.4,0.0,1.0
2011-04-14,2.53,2.53,2.43,2.53,49200,1265.0,1265.0,1215.0,1265.0,98.4,0.0,1.0
2011-04-15,2.51,2.53,2.33,2.5,154000,1255.0,1265.0,1165.0,1250.0,308,0.0,1.0
2011-04-18,2.502,2.52,2.4001,2.47,50400,1251.0,1260.0,1200.05,1235.0,100.8,0.0,1.0
2011-04-19,2.52,2.54,2.5,2.5,11300,1260.0,1270.0,1250.0,1250.0,22.6,0.0,1.0
2011-04-20,2.53,2.6,2.51,2.5299,85600,1265.0,1300.0,1255.0,1264.95,171.2,0.0,1.0
2011-04-21,2.5,2.52,2.49,2.52,65600,1250.0,1260.0,1245.0,1260.0,131.2,0.0,1.0
2011-04-25,2.41,2.47,2.21,2.47,75200,1205.0,1235.0,1105.0,1235.0,150.4,0.0,1.0
2011-04-26,2.41,2.424,2.31,2.31,45400,1205.0,1212.0,1155.0,1155.0,90.8,0.0,1.0
2011-04-27,2.45,2.52,2.41,2.41,101600,1225.0,1260.0,1205.0,1205.0,203.2,0.0,1.0
2011-04-28,2.42,2.5399,2.3,2.49,99700,1210.0,1269.95,1150.0,1245.0,199.4,0.0,1.0
2011-04-29,2.47,2.49,2.31,2.45,100000,1235.0,1245.0,1155.0,1225.0,200,0.0,1.0
2011-05-02,2.45,2.54,2.42,2.42,63000,1225.0,1270.0,1210.0,1210.0,126,0.0,1.0
2011-05-03,2.55,2.55,2.45,2.54,28700,1275.0,1275.0,1225.0,1270.0,57.4,0.0,1.0
2011-05-04,2.49,2.58,2.49,2.58,32000,1245.0,1290.0,1245.0,1290.0,64,0.0,1.0
2011-05-05,2.5,2.57,2.42,2.51,17100,1250.0,1285.0,1210.0,1255.0,34.2,0.0,1.0
2011-05-06,2.47,2.59,2.46,2.59,25400,1235.0,1295.0,1230.0,1295.0,50.8,0.0,1.0
2011-05-09,2.56,2.56,2.49,2.49,136700,1280.0,1280.0,1245.0,1245.0,273.4,0.0,1.0
2011-05-10,2.5985,2.6,2.52,2.52,75700,1299.25,1300.0,1260.0,1260.0,151.4,0.0,1.0
2011-05-11,2.67,2.73,2.5769,2.62,173900,1335.0,1365.0,1288.45,1310.0,347.8,0.0,1.0
2011-05-12,2.64,2.7,2.63,2.7,46200,1320.0,1350.0,1315.0,1350.0,92.4,0.0,1.0
2011-05-13,2.6529,2.75,2.64,2.65,13700,1326.45,1375.0,1320.0,1325.0,27.4,0.0,1.0
2011-05-16,2.67,2.725,2.65,2.71,35000,1335.0,1362.5,1325.0,1355.0,70,0.0,1.0
2011-05-17,2.6899,2.72,2.65,2.7,37000,1344.95,1360.0,1325.0,1350.0,74,0.0,1.0
2011-05-18,2.64,2.75,2.64,2.73,20400,1320.0,1375.0,1320.0,1365.0,40.8,0.0,1.0
2011-05-19,2.52,2.7,2.5,2.64,123300,1260.0,1350.0,1250.0,1320.0,246.6,0.0,1.0
2011-05-20,2.51,2.51,2.46,2.46,39300,1255.0,1255.0,1230.0,1230.0,78.6,0.0,1.0
2011-05-23,2.509,2.51,2.44,2.45,39300,1254.5,1255.0,1220.0,1225.0,78.6,0.0,1.0
2011-05-24,2.5428,2.56,2.46,2.46,20000,1271.4,1280.0,1230.0,1230.0,40,0.0,1.0
2011-05-25,2.55,2.58,2.52,2.56,11800,1275.0,1290.0,1260.0,1280.0,23.6,0.0,1.0
2011-05-26,2.58,2.58,2.52,2.55,31600,1290.0,1290.0,1260.0,1275.0,63.2,0.0,1.0
2011-05-27,2.55,2.5599,2.5,2.55,87700,1275.0,1279.95,1250.0,1275.0,175.4,0.0,1.0
2011-05-31,2.55,2.6,2.5,2.6,22800,1275.0,1300.0,1250.0,1300.0,45.6,0.0,1.0
2011-06-01,2.555,2.57,2.502,2.55,20500,1277.5,1285.0,1251.0,1275.0,41,0.0,1.0
2011-06-02,2.68,2.69,2.56,2.56,52800,1340.0,1345.0,1280.0,1280.0,105.6,0.0,1.0
2011-06-03,2.59,2.66,2.57,2.64,16400,1295.0,1330.0,1285.0,1320.0,32.8,0.0,1.0
2011-06-06,2.465,2.56,2.46,2.54,58800,1232.5,1280.0,1230.0,1270.0,117.6,0.0,1.0
2011-06-07,2.49,2.545,2.4,2.5,112600,1245.0,1272.5,1200.0,1250.0,225.2,0.0,1.0
2011-06-08,2.5,2.55,2.41,2.48,137600,1250.0,1275.0,1205.0,1240.0,275.2,0.0,1.0
2011-06-09,2.45,2.54,2.4,2.52,151500,1225.0,1270.0,1200.0,1260.0,303,0.0,1.0
2011-06-10,2.51,2.56,2.45,2.48,52500,1255.0,1280.0,1225.0,1240.0,105,0.0,1.0
2011-06-13,2.46,2.61,2.36,2.49,99300,1230.0,1305.0,1180.0,1245.0,198.6,0.0,1.0
2011-06-14,2.3,2.45,2.3,2.45,19200,1150.0,1225.0,1150.0,1225.0,38.4,0.0,1.0
2011-06-15,2.25,2.39,2.2,2.3,120900,1125.0,1195.0,1100.0,1150.0,241.8,0.0,1.0
2011-06-16,1.9,2.27,1.59,2.26,314500,950.0,1135.0,795.0,1130.0,629,0.0,1.0
2011-06-17,1.97,2.1066,1.91,1.91,69300,985.0,1053.3,955.0,955.0,138.6,0.0,1.0
2011-06-20,1.83,1.97,1.8,1.97,39400,915.0,985.0,900.0,985.0,78.8,0.0,1.0
2011-06-21,1.87,1.9798,1.8,1.84,31400,935.0,989.9,900.0,920.0,62.8,0.0,1.0
2011-06-22,2.16,2.25,1.87,1.87,133100,1080.0,1125.0,935.0,935.0,266.2,0.0,1.0
2011-06-23,2.14,2.1601,2.05,2.1601,27400,1070.0,1080.05,1025.0,1080.05,54.8,0.0,1.0
2011-06-24,2.18,2.22,2.05,2.05,22500,1090.0,1110.0,1025.0,1025.0,45,0.0,1.0
2011-06-27,2.12,2.16,2.03,2.16,19700,1060.0,1080.0,1015.0,1080.0,39.4,0.0,1.0
2011-06-28,2.11,2.1301,2.06,2.1301,25900,1055.0,1065.05,1030.0,1065.05,51.8,0.0,1.0
2011-06-29,2.2,2.2,2.0701,2.15,36600,1100.0,1100.0,1035.05,1075.0,73.2,0.0,1.0
2011-06-30,2.25,2.28,2.16,2.2,70900,1125.0,1140.0,1080.0,1100.0,141.8,0.0,1.0
2011-07-01,2.2,2.27,2.16,2.27,15900,1100.0,1135.0,1080.0,1135.0,31.8,0.0,1.0
2011-07-05,2.27,2.3,2.18,2.18,32800,1135.0,1150.0,1090.0,1090.0,65.6,0.0,1.0
2011-07-06,2.43,2.45,2.24,2.24,30400,1215.0,1225.0,1120.0,1120.0,60.8,0.0,1.0
2011-07-07,2.5,2.51,2.36,2.39,62900,1250.0,1255.0,1180.0,1195.0,125.8,0.0,1.0
2011-07-08,2.51,2.51,2.46,2.5,15100,1255.0,1255.0,1230.0,1250.0,30.2,0.0,1.0
2011-07-11,2.34,2.52,2.331,2.52,17000,1170.0,1260.0,1165.5,1260.0,34,0.0,1.0
2011-07-12,2.4,2.4392,2.36,2.36,11900,1200.0,1219.6,1180.0,1180.0,23.8,0.0,1.0
2011-07-13,2.26,2.38,2.17,2.38,24000,1130.0,1190.0,1085.0,1190.0,48,0.0,1.0
2011-07-14,2.2,2.335,2.19,2.3,26800,1100.0,1167.5,1095.0,1150.0,53.6,0.0,1.0
2011-07-15,2.15,2.2,2.12,2.2,69300,1075.0,1100.0,1060.0,1100.0,138.6,0.0,1.0
2011-07-18,2.1,2.1394,2.039,2.1,60400,1050.0,1069.7,1019.5,1050.0,120.8,0.0,1.0
2011-07-19,2.05,2.11,2.01,2.08,48800,1025.0,1055.0,1005.0,1040.0,97.6,0.0,1.0
2011-07-20,2.02,2.05,2.0,2.0,12800,1010.0,1025.0,1000.0,1000.0,25.6,0.0,1.0
2011-07-21,2.05,2.07,2.0,2.0,34700,1025.0,1035.0,1000.0,1000.0,69.4,0.0,1.0
2011-07-22,2.14,2.14,2.06,2.06,7500,1070.0,1070.0,1030.0,1030.0,15,0.0,1.0
2011-07-25,2.14,2.4,2.125,2.15,38700,1070.0,1200.0,1062.5,1075.0,77.4,0.0,1.0
2011-07-26,2.1,2.134,2.05,2.1,28000,1050.0,1067.0,1025.0,1050.0,56,0.0,1.0
2011-07-27,2.09,2.1,2.04,2.05,20300,1045.0,1050.0,1020.0,1025.0,40.6,0.0,1.0
2011-07-28,2.02,2.07,2.0,2.06,40000,1010.0,1035.0,1000.0,1030.0,80,0.0,1.0
2011-07-29,2.08,2.08,1.96,2.0,40500,1040.0,1040.0,980.0,1000.0,81,0.0,1.0
2011-08-01,2.04,2.19,2.02,2.02,10600,1020.0,1095.0,1010.0,1010.0,21.2,0.0,1.0
2011-08-02,2.11,2.14,2.05,2.1,34100,1055.0,1070.0,1025.0,1050.0,68.2,0.0,1.0
2011-08-03,2.11,2.16,2.05,2.09,67500,1055.0,1080.0,1025.0,1045.0,135,0.0,1.0
2011-08-04,2.08,2.14,1.91,2.08,60800,1040.0,1070.0,955.0,1040.0,121.6,0.0,1.0
2011-08-05,1.87,2.01,1.83,1.83,145800,935.0,1005.0,915.0,915.0,291.6,0.0,1.0
2011-08-08,1.92,2.0,1.83,1.85,49700,960.0,1000.0,915.0,925.0,99.4,0.0,1.0
2011-08-09,1.85,2.02,1.85,1.9,37000,925.0,1010.0,925.0,950.0,74,0.0,1.0
2011-08-10,2.25,2.25,1.88,1.88,34800,1125.0,1125.0,940.0,940.0,69.6,0.0,1.0
2011-08-11,2.06,2.43,1.87,2.43,67300,1030.0,1215.0,935.0,1215.0,134.6,0.0,1.0
2011-08-12,1.95,2.15,1.94,2.15,23600,975.0,1075.0,970.0,1075.0,47.2,0.0,1.0
2011-08-15,1.85,1.95,1.85,1.86,38300,925.0,975.0,925.0,930.0,76.6,0.0,1.0
2011-08-16,2.02,2.02,1.85,1.86,29200,1010.0,1010.0,925.0,930.0,58.4,0.0,1.0
2011-08-17,2.0,2.07,1.83,2.07,25300,1000.0,1035.0,915.0,1035.0,50.6,0.0,1.0
2011-08-18,2.0,2.0,1.87,1.87,7300,1000.0,1000.0,935.0,935.0,14.6,0.0,1.0
2011-08-19,1.91,2.04,1.86,1.95,23300,955.0,1020.0,930.0,975.0,46.6,0.0,1.0
2011-08-22,1.97,2.0,1.88,1.91,5900,985.0,1000.0,940.0,955.0,11.8,0.0,1.0
2011-08-23,1.99,1.99,1.95,1.98,6100,995.0,995.0,975.0,990.0,12.2,0.0,1.0
2011-08-24,1.87,1.95,1.8129,1.95,20700,935.0,975.0,906.45,975.0,41.4,0.0,1.0
2011-08-25,1.82,1.9,1.82,1.85,11900,910.0,950.0,910.0,925.0,23.8,0.0,1.0
2011-08-26,1.93,1.98,1.79,1.85,17300,965.0,990.0,895.0,925.0,34.6,0.0,1.0
2011-08-29,1.95,1.97,1.92,1.92,9600,975.0,985.0,960.0,960.0,19.2,0.0,1.0
2011-08-30,1.9199,1.95,1.88,1.9392,4300,959.95,975.0,940.0,969.6,8.6,0.0,1.0
2011-08-31,1.82,1.9269,1.79,1.9269,24500,910.0,963.45,895.0,963.45,49,0.0,1.0
2011-09-01,1.775,1.8001,1.77,1.8,59000,887.5,900.05,885.0,900.0,118,0.0,1.0
2011-09-02,1.785,1.79,1.7,1.76,26800,892.5,895.0,850.0,880.0,53.6,0.0,1.0
2011-09-06,1.81,1.81,1.785,1.8,3800,905.0,905.0,892.5,900.0,7.6,0.0,1.0
2011-09-07,1.78,1.8101,1.73,1.81,25200,890.0,905.05,865.0,905.0,50.4,0.0,1.0
2011-09-08,1.745,1.78,1.73,1.78,8400,872.5,890.0,865.0,890.0,16.8,0.0,1.0
2011-09-09,1.73,1.78,1.69,1.78,63200,865.0,890.0,845.0,890.0,126.4,0.0,1.0
2011-09-12,1.72,1.75,1.63,1.718,45900,860.0,875.0,815.0,859.0,91.8,0.0,1.0
2011-09-13,1.72,1.76,1.656,1.66,31800,860.0,880.0,828.0,830.0,63.6,0.0,1.0
2011-09-14,1.65,1.7,1.6307,1.7,60400,825.0,850.0,815.35,850.0,120.8,0.0,1.0
2011-09-15,1.6,1.65,1.59,1.65,50400,800.0,825.0,795.0,825.0,100.8,0.0,1.0
2011-09-16,1.57,1.64,1.55,1.61,24000,785.0,820.0,775.0,805.0,48,0.0,1.0
2011-09-19,1.5,1.53,1.49,1.51,34500,750.0,765.0,745.0,755.0,69,0.0,1.0
2011-09-20,1.49,1.53,1.45,1.47,7700,745.0,765.0,725.0,735.0,15.4,0.0,1.0
2011-09-21,1.38,1.48,1.36,1.48,26700,690.0,740.0,680.0,740.0,53.4,0.0,1.0
2011-09-22,1.17,1.4,1.16,1.4,138300,585.0,700.0,580.0,700.0,276.6,0.0,1.0
2011-09-23,1.09,1.43,1.09,1.43,301400,545.0,715.0,545.0,715.0,602.8,0.0,1.0
2011-09-26,1.09,1.16,0.98,1.1,85400,545.0,580.0,490.0,550.0,170.8,0.0,1.0
2011-09-27,1.11,1.2,1.09,1.09,79000,555.0,600.0,545.0,545.0,158,0.0,1.0
2011-09-28,1.08,1.15,1.04,1.15,20500,540.0,575.0,520.0,575.0,41,0.0,1.0
2011-09-29,1.07,1.07,1.01,1.07,49800,535.0,535.0,505.0,535.0,99.6,0.0,1.0
2011-09-30,0.97,1.07,0.96,1.05,56700,485.0,535.0,480.0,525.0,113.4,0.0,1.0
2011-10-03,0.94,0.97,0.94,0.97,25800,470.0,485.0,470.0,485.0,51.6,0.0,1.0
2011-10-04,0.95,0.95,0.93,0.94,7500,475.0,475.0,465.0,470.0,15,0.0,1.0
2011-10-05,0.96,1.05,0.94,1.05,66300,480.0,525.0,470.0,525.0,132.6,0.0,1.0
2011-10-06,0.98,1.0,0.95,1.0,88700,490.0,500.0,475.0,500.0,177.4,0.0,1.0
2011-10-07,0.95,1.01,0.9,0.99,56800,475.0,505.0,450.0,495.0,113.6,0.0,1.0
2011-10-10,0.93,1.01,0.93,0.95,26400,465.0,505.0,465.0,475.0,52.8,0.0,1.0
2011-10-11,0.895,0.96,0.8902,0.93,51300,447.5,480.0,445.1,465.0,102.6,0.0,1.0
2011-10-12,0.892,0.92,0.84,0.84,17100,446.0,460.0,420.0,420.0,34.2,0.0,1.0
2011-10-13,0.92,0.93,0.8905,0.9001,23900,460.0,465.0,445.25,450.05,47.8,0.0,1.0
2011-10-14,0.905,0.93,0.9,0.93,5000,452.5,465.0,450.0,465.0,10,0.0,1.0
2011-10-17,0.92,0.94,0.89,0.92,10500,460.0,470.0,445.0,460.0,21,0.0,1.0
2011-10-18,0.9,0.92,0.89,0.9,29900,450.0,460.0,445.0,450.0,59.8,0.0,1.0
2011-10-19,0.9298,0.95,0.8999,0.901,9500,464.9,475.0,449.95,450.5,19,0.0,1.0
2011-10-20,0.92475,0.9395,0.85,0.8999,9000,462.375,469.75,425.0,449.95,18,0.0,1.0
2011-10-21,0.87,0.92,0.86,0.92,61500,435.0,460.0,430.0,460.0,123,0.0,1.0
2011-10-24,0.8999,0.91,0.825,0.9,64200,449.95,455.0,412.5,450.0,128.4,0.0,1.0
2011-10-25,0.87,0.9,0.86,0.89,6300,435.0,450.0,430.0,445.0,12.6,0.0,1.0
2011-10-26,0.9,0.9196,0.88,0.8989,8500,450.0,459.8,440.0,449.45,17,0.0,1.0
2011-10-27,0.89,0.92,0.87,0.9,51100,445.0,460.0,435.0,450.0,102.2,0.0,1.0
2011-10-28,0.89,0.9406,0.89,0.91,147500,445.0,470.3,445.0,455.0,295,0.0,1.0
2011-10-31,0.9,0.93,0.89,0.93,30300,450.0,465.0,445.0,465.0,60.6,0.0,1.0
2011-11-01,0.89,0.8901,0.8501,0.89,10000,445.0,445.05,425.05,445.0,20,0.0,1.0
2011-11-02,0.899,0.9,0.87,0.9,17300,449.5,450.0,435.0,450.0,34.6,0.0,1.0
2011-11-03,0.9,0.9,0.8586,0.9,92600,450.0,450.0,429.3,450.0,185.2,0.0,1.0
2011-11-04,0.9,0.9475,0.89,0.91,112200,450.0,473.75,445.0,455.0,224.4,0.0,1.0
2011-11-07,0.89,1.0,0.88,1.0,86800,445.0,500.0,440.0,500.0,173.6,0.0,1.0
2011-11-08,0.93,0.93,0.871,0.871,81700,465.0,465.0,435.5,435.5,163.4,0.0,1.0
2011-11-09,0.9,0.99,0.89,0.9,30100,450.0,495.0,445.0,450.0,60.2,0.0,1.0
2011-11-10,0.89,0.965,0.89,0.9,53400,445.0,482.5,445.0,450.0,106.8,0.0,1.0
2011-11-11,0.89,0.96,0.88,0.9,78000,445.0,480.0,440.0,450.0,156,0.0,1.0
2011-11-14,0.878,0.899,0.85,0.899,20100,439.0,449.5,425.0,449.5,40.2,0.0,1.0
2011-11-15,0.85,0.87,0.83,0.85,27000,425.0,435.0,415.0,425.0,54,0.0,1.0
2011-11-16,0.87,0.87,0.8435,0.85,24600,435.0,435.0,421.75,425.0,49.2,0.0,1.0
2011-11-17,0.878,0.9601,0.85,0.89,29300,439.0,480.05,425.0,445.0,58.6,0.0,1.0
2011-11-18,0.88,0.899,0.85,0.85,14000,440.0,449.5,425.0,425.0,28,0.0,1.0
2011-11-21,0.9,0.9,0.85,0.85,27700,450.0,450.0,425.0,425.0,55.4,0.0,1.0
2011-11-22,0.9,0.9,0.8898,0.9,21600,450.0,450.0,444.9,450.0,43.2,0.0,1.0
2011-11-23,0.89,0.9,0.89,0.9,24700,445.0,450.0,445.0,450.0,49.4,0.0,1.0
2011-11-25,0.82,0.84,0.78,0.84,36900,410.0,420.0,390.0,420.0,73.8,0.0,1.0
2011-11-28,0.8,0.8395,0.8,0.81,11600,400.0,419.75,400.0,405.0,23.2,0.0,1.0
2011-11-29,0.77,0.88,0.75,0.84,29100,385.0,440.0,375.0,420.0,58.2,0.0,1.0
2011-11-30,0.9,0.9,0.7731,0.7731,241600,450.0,450.0,386.55,386.55,483.2,0.0,1.0
2011-12-01,0.79,0.86,0.75,0.75,45400,395.0,430.0,375.0,375.0,90.8,0.0,1.0
2011-12-02,0.78,0.82,0.76,0.76,25900,390.0,410.0,380.0,380.0,51.8,0.0,1.0
2011-12-05,0.792,0.8198,0.75,0.78,45700,396.0,409.9,375.0,390.0,91.4,0.0,1.0
2011-12-06,0.81,0.85,0.792,0.8,9600,405.0,425.0,396.0,400.0,19.2,0.0,1.0
2011-12-07,0.811,0.82,0.8101,0.8101,2100,405.5,410.0,405.05,405.05,4.2,0.0,1.0
2011-12-08,0.82,0.82,0.81,0.81,21000,410.0,410.0,405.0,405.0,42,0.0,1.0
2011-12-09,0.8,0.8246,0.7622,0.8246,29100,400.0,412.3,381.1,412.3,58.2,0.0,1.0
2011-12-12,0.8,0.8345,0.78,0.8,9000,400.0,417.25,390.0,400.0,18,0.0,1.0
2011-12-13,0.78,0.84,0.78,0.8161,9500,390.0,420.0,390.0,408.05,19,0.0,1.0
2011-12-14,0.76,0.84,0.7101,0.793,53900,380.0,420.0,355.05,396.5,107.8,0.0,1.0
2011-12-15,0.73,0.84,0.7,0.77,17500,365.0,420.0,350.0,385.0,35,0.0,1.0
2011-12-16,0.76,0.79,0.69,0.69,11300,380.0,395.0,345.0,345.0,22.6,0.0,1.0
2011-12-19,0.74,0.7998,0.68,0.7998,288800,370.0,399.9,340.0,399.9,577.6,0.0,1.0
2011-12-20,0.73,0.77,0.73,0.76,37300,365.0,385.0,365.0,380.0,74.6,0.0,1.0
2011-12-21,0.69,0.75,0.69,0.73,42000,345.0,375.0,345.0,365.0,84,0.0,1.0
2011-12-22,0.69,0.72,0.6801,0.69,269400,345.0,360.0,340.05,345.0,538.8,0.0,1.0
2011-12-23,0.68,0.72,0.68,0.71,380600,340.0,360.0,340.0,355.0,761.2,0.0,1.0
2011-12-27,0.67,0.86,0.67,0.86,211900,335.0,430.0,335.0,430.0,423.8,0.0,1.0
2011-12-28,0.675,0.709,0.67,0.676,175200,337.5,354.5,335.0,338.0,350.4,0.0,1.0
2011-12-29,0.69,0.72,0.62,0.62,192900,345.0,360.0,310.0,310.0,385.8,0.0,1.0
2011-12-30,0.67,0.68,0.6205,0.68,96700,335.0,340.0,310.25,340.0,193.4,0.0,1.0
2012-01-03,0.676,0.7101,0.67,0.67,128400,338.0,355.05,335.0,335.0,256.8,0.0,1.0
2012-01-04,0.675,0.7,0.66,0.66,82300,337.5,350.0,330.0,330.0,164.6,0.0,1.0
2012-01-05,0.68,0.7072,0.675,0.68,38000,340.0,353.6,337.5,340.0,76,0.0,1.0
2012-01-06,0.6767,0.682,0.675,0.682,35000,338.35,341.0,337.5,341.0,70,0.0,1.0
2012-01-09,0.675,0.71,0.6624,0.7,441000,337.5,355.0,331.2,350.0,882,0.0,1.0
2012-01-10,0.665,0.7,0.665,0.68,37500,332.5,350.0,332.5,340.0,75,0.0,1.0
2012-01-11,0.82,0.8412,0.661,0.661,317800,410.0,420.6,330.5,330.5,635.6,0.0,1.0
2012-01-12,0.78,0.8359,0.74,0.8,113300,390.0,417.95,370.0,400.0,226.6,0.0,1.0
2012-01-13,0.77,0.81,0.75,0.78,55400,385.0,405.0,375.0,390.0,110.8,0.0,1.0
2012-01-17,0.8,0.856,0.78,0.856,116900,400.0,428.0,390.0,428.0,233.8,0.0,1.0
2012-01-18,0.78,0.82,0.78,0.8,121300,390.0,410.0,390.0,400.0,242.6,0.0,1.0
2012-01-19,0.78,0.82,0.78,0.8,153900,390.0,410.0,390.0,400.0,307.8,0.0,1.0
2012-01-20,0.7645,0.805,0.7645,0.8,66700,382.25,402.5,382.25,400.0,133.4,0.0,1.0
2012-01-23,0.75,0.8,0.74,0.78,11800,375.0,400.0,370.0,390.0,23.6,0.0,1.0
2012-01-24,0.79,0.8,0.74,0.775,26300,395.0,400.0,370.0,387.5,52.6,0.0,1.0
2012-01-25,0.78,0.8,0.74,0.77,42200,390.0,400.0,370.0,385.0,84.4,0.0,1.0
2012-01-26,0.77,0.79,0.74,0.763,42900,385.0,395.0,370.0,381.5,85.8,0.0,1.0
2012-01-27,0.79,0.79,0.74,0.77,32300,395.0,395.0,370.0,385.0,64.6,0.0,1.0
2012-01-30,0.76,0.79,0.74,0.79,19400,380.0,395.0,370.0,395.0,38.8,0.0,1.0
2012-01-31,0.74,0.78,0.72,0.78,39500,370.0,390.0,360.0,390.0,79,0.0,1.0
2012-02-01,0.76,0.761,0.75,0.7566,54800,380.0,380.5,375.0,378.3,109.6,0.0,1.0
2012-02-02,0.745,0.753,0.74,0.75,8100,372.5,376.5,370.0,375.0,16.2,0.0,1.0
2012-02-03,0.739,0.75,0.723,0.75,47800,369.5,375.0,361.5,375.0,95.6,0.0,1.0
2012-02-06,0.7334,0.75,0.733,0.75,45700,366.7,375.0,366.5,375.0,91.4,0.0,1.0
2012-02-07,0.75,0.75,0.7334,0.7334,45800,375.0,375.0,366.7,366.7,91.6,0.0,1.0
2012-02-08,0.7434,0.77,0.734,0.77,73600,371.7,385.0,367.0,385.0,147.2,0.0,1.0
2012-02-09,0.76,0.865,0.7334,0.765,235000,380.0,432.5,366.7,382.5,470,0.0,1.0
2012-02-10,0.75,0.76,0.725,0.735,25600,375.0,380.0,362.5,367.5,51.2,0.0,1.0
2012-02-13,0.74,0.79,0.727,0.79,116300,370.0,395.0,363.5,395.0,232.6,0.0,1.0
2012-02-14,0.75,0.77,0.7261,0.7261,16100,375.0,385.0,363.05,363.05,32.2,0.0,1.0
2012-02-15,0.75,0.76,0.727,0.75,23500,375.0,380.0,363.5,375.0,47,0.0,1.0
2012-02-16,0.7599,0.76,0.73,0.753,15300,379.95,380.0,365.0,376.5,30.6,0.0,1.0
2012-02-17,0.7535,0.76,0.74,0.7599,14100,376.75,380.0,370.0,379.95,28.2,0.0,1.0
2012-02-21,0.75,0.781,0.736,0.736,31900,375.0,390.5,368.0,368.0,63.8,0.0,1.0
2012-02-22,0.76,0.76,0.72,0.75,44200,380.0,380.0,360.0,375.0,88.4,0.0,1.0
2012-02-23,0.7199,0.76,0.7116,0.75,36900,359.95,380.0,355.8,375.0,73.8,0.0,1.0
2012-02-24,0.72,0.72,0.71,0.716,8300,360.0,360.0,355.0,358.0,16.6,0.0,1.0
2012-02-27,0.716,0.8,0.71,0.8,79000,358.0,400.0,355.0,400.0,158,0.0,1.0
2012-02-28,0.7,0.7289,0.66,0.711,49000,350.0,364.45,330.0,355.5,98,0.0,1.0
2012-02-29,0.68,0.7199,0.6765,0.7199,16000,340.0,359.95,338.25,359.95,32,0.0,1.0
2012-03-01,0.66,0.69,0.65,0.69,78000,330.0,345.0,325.0,345.0,156,0.0,1.0
2012-03-02,0.71,0.7143,0.662,0.7,39800,355.0,357.15,331.0,350.0,79.6,0.0,1.0
2012-03-05,0.67,0.72,0.65,0.72,47200,335.0,360.0,325.0,360.0,94.4,0.0,1.0
2012-03-06,0.67,0.69,0.65,0.67,57100,335.0,345.0,325.0,335.0,114.2,0.0,1.0
2012-03-07,0.71,0.7739,0.68,0.68,53800,355.0,386.95,340.0,340.0,107.6,0.0,1.0
2012-03-08,0.71,0.79,0.69,0.69,20000,355.0,395.0,345.0,345.0,40,0.0,1.0
2012-03-09,0.7155,0.78,0.7155,0.74,45200,357.75,390.0,357.75,370.0,90.4,0.0,1.0
2012-03-12,0.7099,0.72,0.69,0.72,65800,354.95,360.0,345.0,360.0,131.6,0.0,1.0
2012-03-13,0.74,0.74,0.69,0.69,19300,370.0,370.0,345.0,345.0,38.6,0.0,1.0
2012-03-14,0.74,0.79,0.7129,0.74,67500,370.0,395.0,356.45,370.0,135,0.0,1.0
2012-03-15,0.72,0.8,0.69,0.79,258600,360.0,400.0,345.0,395.0,517.2,0.0,1.0
2012-03-16,0.7198,0.72,0.68,0.68,146600,359.9,360.0,340.0,340.0,293.2,0.0,1.0
2012-03-19,0.692,0.72,0.6893,0.72,58200,346.0,360.0,344.65,360.0,116.4,0.0,1.0
2012-03-20,0.6989,0.7,0.67,0.67,21600,349.45,350.0,335.0,335.0,43.2,0.0,1.0
2012-03-21,0.67,0.69,0.67,0.6801,12900,335.0,345.0,335.0,340.05,25.8,0.0,1.0
2012-03-22,0.67,0.69,0.6605,0.6605,7700,335.0,345.0,330.25,330.25,15.4,0.0,1.0
2012-03-23,0.6691,0.67,0.66,0.67,35700,334.55,335.0,330.0,335.0,71.4,0.0,1.0
2012-03-26,0.684,0.69,0.66,0.6615,15600,342.0,345.0,330.0,330.75,31.2,0.0,1.0
2012-03-27,0.68,0.6926,0.6626,0.6626,16700,340.0,346.3,331.3,331.3,33.4,0.0,1.0
2012-03-28,0.66,0.68,0.66,0.68,45200,330.0,340.0,330.0,340.0,90.4,0.0,1.0
2012-03-29,0.7,0.705,0.66,0.66,20900,350.0,352.5,330.0,330.0,41.8,0.0,1.0
2012-03-30,0.68,0.72,0.665,0.72,30100,340.0,360.0,332.5,360.0,60.2,0.0,1.0
2012-04-02,0.68,0.68,0.6799,0.68,9300,340.0,340.0,339.95,340.0,18.6,0.0,1.0
2012-04-03,0.65,0.69,0.65,0.69,114200,325.0,345.0,325.0,345.0,228.4,0.0,1.0
2012-04-04,0.663,0.6798,0.65,0.65,2700,331.5,339.9,325.0,325.0,5.4,0.0,1.0
2012-04-05,0.6099,0.66,0.5936,0.66,1376200,304.95,330.0,296.8,330.0,2752.4,0.0,1.0
2012-04-09,0.57,0.6,0.57,0.6,92500,285.0,300.0,285.0,300.0,185,0.0,1.0
2012-04-10,0.5471,0.579,0.5471,0.57,49700,273.55,289.5,273.55,285.0,99.4,0.0,1.0
2012-04-11,0.53,0.56,0.51,0.55,217900,265.0,280.0,255.0,275.0,435.8,0.0,1.0
2012-04-12,0.58,0.58,0.5201,0.55,77800,290.0,290.0,260.05,275.0,155.6,0.0,1.0
2012-04-13,0.56,0.57,0.53,0.57,78200,280.0,285.0,265.0,285.0,156.4,0.0,1.0
2012-04-16,0.533,0.579,0.533,0.55,31100,266.5,289.5,266.5,275.0,62.2,0.0,1.0
2012-04-17,0.54,0.565,0.52,0.53,58800,270.0,282.5,260.0,265.0,117.6,0.0,1.0
2012-04-18,0.55,0.555,0.5102,0.5102,20400,275.0,277.5,255.1,255.1,40.8,0.0,1.0
2012-04-19,0.51,0.56,0.51,0.56,61700,255.0,280.0,255.0,280.0,123.4,0.0,1.0
2012-04-20,0.5273,0.54,0.5,0.505,21400,263.65,270.0,250.0,252.5,42.8,0.0,1.0
2012-04-23,0.53,0.543,0.5192,0.53,46700,265.0,271.5,259.6,265.0,93.4,0.0,1.0
2012-04-24,0.54,0.55,0.5292,0.53,15600,270.0,275.0,264.6,265.0,31.2,0.0,1.0
2012-04-25,0.545,0.553,0.532,0.54,68500,272.5,276.5,266.0,270.0,137,0.0,1.0
2012-04-26,0.55,0.55,0.5222,0.55,25900,275.0,275.0,261.1,275.0,51.8,0.0,1.0
2012-04-27,0.55,0.565,0.54,0.56,49800,275.0,282.5,270.0,280.0,99.6,0.0,1.0
2012-04-30,0.56,0.57,0.54,0.57,16300,280.0,285.0,270.0,285.0,32.6,0.0,1.0
2012-05-01,0.54,0.5657,0.52,0.536,52000,270.0,282.85,260.0,268.0,104,0.0,1.0
2012-05-02,0.5201,0.54,0.5201,0.54,31500,260.05,270.0,260.05,270.0,63,0.0,1.0
2012-05-03,0.5555,0.56,0.5123,0.53,8000,277.75,280.0,256.15,265.0,16,0.0,1.0
2012-05-04,0.53,0.55,0.5215,0.55,17000,265.0,275.0,260.75,275.0,34,0.0,1.0
2012-05-07,0.53,0.563,0.53,0.5301,4100,265.0,281.5,265.0,265.05,8.2,0.0,1.0
2012-05-08,0.55,0.5539,0.54,0.55,1700,275.0,276.95,270.0,275.0,3.4,0.0,1.0
2012-05-09,0.55,0.55,0.53,0.55,8000,275.0,275.0,265.0,275.0,16,0.0,1.0
2012-05-10,0.54,0.55,0.505,0.54,35000,270.0,275.0,252.5,270.0,70,0.0,1.0
2012-05-11,0.5239,0.53,0.512,0.512,44000,261.95,265.0,256.0,256.0,88,0.0,1.0
2012-05-14,0.46,0.51,0.46,0.46,159500,230.0,255.0,230.0,230.0,319,0.0,1.0
2012-05-15,0.43,0.4795,0.39,0.47,181200,215.0,239.75,195.0,235.0,362.4,0.0,1.0
2012-05-16,0.37,0.41,0.37,0.4,35700,185.0,205.0,185.0,200.0,71.4,0.0,1.0
2012-05-17,0.33,0.38,0.21,0.3701,82300,165.0,190.0,105.0,185.05,164.6,0.0,1.0
2012-05-18,0.3255,0.35,0.321,0.33,52000,162.75,175.0,160.5,165.0,104,0.0,1.0
2012-05-21,0.33,0.35,0.3,0.3201,16500,165.0,175.0,150.0,160.05,33,0.0,1.0
2012-05-22,0.357,0.36,0.31,0.31,72200,178.5,180.0,155.0,155.0,144.4,0.0,1.0
2012-05-23,0.33,0.34,0.325,0.325,17700,165.0,170.0,162.5,162.5,35.4,0.0,1.0
2012-05-24,0.35,0.3564,0.3364,0.3564,29600,175.0,178.2,168.2,178.2,59.2,0.0,1.0
2012-05-25,0.3499,0.36,0.34,0.36,31300,174.95,180.0,170.0,180.0,62.6,0.0,1.0
2012-05-29,0.3335,0.35,0.3201,0.34,52900,166.75,175.0,160.05,170.0,105.8,0.0,1.0
2012-05-30,0.35,0.35,0.34,0.34,10600,175.0,175.0,170.0,170.0,21.2,0.0,1.0
2012-05-31,0.345,0.35,0.34,0.34,22100,172.5,175.0,170.0,170.0,44.2,0.0,1.0
2012-06-01,0.34,0.349,0.3211,0.34,23300,170.0,174.5,160.55,170.0,46.6,0.0,1.0
2012-06-04,0.33,0.339,0.3,0.315,56200,165.0,169.5,150.0,157.5,112.4,0.0,1.0
2012-06-05,0.2999,0.3201,0.29,0.3001,160700,149.95,160.05,145.0,150.05,321.4,0.0,1.0
2012-06-06,0.2902,0.314,0.29,0.3,55200,145.1,157.0,145.0,150.0,110.4,0.0,1.0
2012-06-07,0.3449,0.37,0.324,0.324,62100,172.45,185.0,162.0,162.0,124.2,0.0,1.0
2012-06-08,0.35,0.353,0.3499,0.35,7700,175.0,176.5,174.95,175.0,15.4,0.0,1.0
2012-06-11,0.3286,0.35,0.325,0.33,27200,164.3,175.0,162.5,165.0,54.4,0.0,1.0
2012-06-12,0.33,0.344,0.3,0.344,13800,165.0,172.0,150.0,172.0,27.6,0.0,1.0
2012-06-13,0.34,0.344,0.3348,0.3348,21300,170.0,172.0,167.4,167.4,42.6,0.0,1.0
2012-06-14,0.3399,0.344,0.3399,0.34,27200,169.95,172.0,169.95,170.0,54.4,0.0,1.0
2012-06-15,0.3351,0.414,0.3351,0.414,17400,167.55,207.0,167.55,207.0,34.8,0.0,1.0
2012-06-18,0.37,0.4,0.335,0.35,52000,185.0,200.0,167.5,175.0,104,0.0,1.0
2012-06-19,0.34,0.3899,0.34,0.37,30800,170.0,194.95,170.0,185.0,61.6,0.0,1.0
2012-06-20,0.3482,0.3677,0.323,0.323,11100,174.1,183.85,161.5,161.5,22.2,0.0,1.0
2012-06-21,0.3399,0.34,0.325,0.3399,17700,169.95,170.0,162.5,169.95,35.4,0.0,1.0
2012-06-22,0.335,0.34,0.326,0.34,18600,167.5,170.0,163.0,170.0,37.2,0.0,1.0
2012-06-25,0.3399,0.353,0.333,0.34,3000,169.95,176.5,166.5,170.0,6,0.0,1.0
2012-06-26,0.335,0.341,0.33,0.341,22400,167.5,170.5,165.0,170.5,44.8,0.0,1.0
2012-06-27,0.3,0.35,0.3,0.33,194800,150.0,175.0,150.0,165.0,389.6,0.0,1.0
2012-06-28,0.3205,0.34,0.3001,0.3001,15600,160.25,170.0,150.05,150.05,31.2,0.0,1.0
2012-06-29,0.34,0.35,0.3129,0.3129,19200,170.0,175.0,156.45,156.45,38.4,0.0,1.0
2012-07-02,0.35,0.3999,0.3025,0.3999,9700,175.0,199.95,151.25,199.95,19.4,0.0,1.0
2012-07-03,0.373,0.3899,0.371,0.3899,6400,186.5,194.95,185.5,194.95,12.8,0.0,1.0
2012-07-05,0.38,0.4,0.35,0.39,36100,190.0,200.0,175.0,195.0,72.2,0.0,1.0
2012-07-06,0.39,0.39,0.38,0.38,9300,195.0,195.0,190.0,190.0,18.6,0.0,1.0
2012-07-09,0.3551,0.39,0.3551,0.39,24100,177.55,195.0,177.55,195.0,48.2,0.0,1.0
2012-07-10,0.32,0.356,0.31,0.356,44200,160.0,178.0,155.0,178.0,88.4,0.0,1.0
2012-07-11,0.3,0.39,0.3,0.3498,104500,150.0,195.0,150.0,174.9,209,0.0,1.0
2012-07-12,0.3012,0.333,0.29,0.31,64000,150.6,166.5,145.0,155.0,128,0.0,1.0
2012-07-13,0.318,0.32,0.29,0.2901,37000,159.0,160.0,145.0,145.05,74,0.0,1.0
2012-07-16,0.3,0.33,0.3,0.33,30200,150.0,165.0,150.0,165.0,60.4,0.0,1.0
2012-07-17,0.33,0.369,0.285,0.29,24800,165.0,184.5,142.5,145.0,49.6,0.0,1.0
2012-07-18,0.2902,0.36,0.2901,0.36,31800,145.1,180.0,145.05,180.0,63.6,0.0,1.0
2012-07-19,0.32,0.32,0.31,0.3199,9000,160.0,160.0,155.0,159.95,18,0.0,1.0
2012-07-20,0.3149,0.3297,0.29,0.295,21300,157.45,164.85,145.0,147.5,42.6,0.0,1.0
2012-07-23,0.32,0.3296,0.3186,0.3186,13800,160.0,164.8,159.3,159.3,27.6,0.0,1.0
2012-07-24,0.33,0.3325,0.32,0.32,11300,165.0,166.25,160.0,160.0,22.6,0.0,1.0
2012-07-25,0.34,0.3595,0.3001,0.3001,45200,170.0,179.75,150.05,150.05,90.4,0.0,1.0
2012-07-26,0.3,0.35,0.29,0.33,4200,150.0,175.0,145.0,165.0,8.4,0.0,1.0
2012-07-27,0.32,0.3686,0.295,0.3,16700,160.0,184.3,147.5,150.0,33.4,0.0,1.0
2012-07-30,0.33,0.34,0.31,0.31,12500,165.0,170.0,155.0,155.0,25,0.0,1.0
2012-07-31,0.36,0.38,0.34,0.34,21600,180.0,190.0,170.0,170.0,43.2,0.0,1.0
2012-08-01,0.352,0.37,0.352,0.37,19300,176.0,185.0,176.0,185.0,38.6,0.0,1.0
2012-08-02,0.38,0.383,0.3391,0.3391,65500,190.0,191.5,169.55,169.55,131,0.0,1.0
2012-08-03,0.4095,0.437,0.3699,0.383,36300,204.75,218.5,184.95,191.5,72.6,0.0,1.0
2012-08-06,0.4,0.4,0.34,0.38,16700,200.0,200.0,170.0,190.0,33.4,0.0,1.0
2012-08-07,0.33,0.39,0.33,0.39,20000,165.0,195.0,165.0,195.0,40,0.0,1.0
2012-08-08,0.345,0.36,0.34,0.34,17500,172.5,180.0,170.0,170.0,35,0.0,1.0
2012-08-09,0.45895,0.55,0.3499,0.35,34300,229.475,275.0,174.95,175.0,68.6,0.0,1.0
2012-08-10,0.4318,0.4588,0.4,0.419,21900,215.9,229.4,200.0,209.5,43.8,0.0,1.0
2012-08-13,0.45,0.45,0.42,0.44,13200,225.0,225.0,210.0,220.0,26.4,0.0,1.0
2012-08-14,0.427,0.427,0.387,0.41,17900,213.5,213.5,193.5,205.0,35.8,0.0,1.0
2012-08-15,0.31,0.37,0.3,0.37,98200,155.0,185.0,150.0,185.0,196.4,0.0,1.0
2012-08-16,0.306,0.45,0.3,0.315,52700,153.0,225.0,150.0,157.5,105.4,0.0,1.0
2012-08-17,0.33,0.38,0.32,0.349,45600,165.0,190.0,160.0,174.5,91.2,0.0,1.0
2012-08-20,0.316,0.37,0.316,0.37,29500,158.0,185.0,158.0,185.0,59,0.0,1.0
2012-08-21,0.319,0.34,0.3,0.34,64100,159.5,170.0,150.0,170.0,128.2,0.0,1.0
2012-08-22,0.3189,0.33,0.2999,0.32,166500,159.45,165.0,149.95,160.0,333,0.0,1.0
2012-08-23,0.34,0.34,0.32,0.32,23200,170.0,170.0,160.0,160.0,46.4,0.0,1.0
2012-08-24,0.3298,0.3302,0.3102,0.3102,30100,164.9,165.1,155.1,155.1,60.2,0.0,1.0
2012-08-27,0.3301,0.3498,0.3298,0.3298,7900,165.05,174.9,164.9,164.9,15.8,0.0,1.0
2012-08-28,0.3399,0.34,0.33,0.33,14500,169.95,170.0,165.0,165.0,29,0.0,1.0
2012-08-29,0.34,0.34,0.32,0.32,2100,170.0,170.0,160.0,160.0,4.2,0.0,1.0
2012-08-30,0.34,0.34,0.33,0.3386,35700,170.0,170.0,165.0,169.3,71.4,0.0,1.0
2012-08-31,0.3313,0.3399,0.32,0.32,2500,165.65,169.95,160.0,160.0,5,0.0,1.0
2012-09-04,0.3271,0.35,0.3216,0.35,2200,163.55,175.0,160.8,175.0,4.4,0.0,1.0
2012-09-05,0.35,0.35,0.31,0.3202,65100,175.0,175.0,155.0,160.1,130.2,0.0,1.0
2012-09-06,0.32,0.343,0.3016,0.313,4100,160.0,171.5,150.8,156.5,8.2,0.0,1.0
2012-09-07,0.3284,0.33,0.303,0.303,1400,164.2,165.0,151.5,151.5,2.8,0.0,1.0
2012-09-10,0.33,0.35,0.3032,0.3032,8700,165.0,175.0,151.6,151.6,17.4,0.0,1.0
2012-09-11,0.336,0.34,0.336,0.34,400,168.0,170.0,168.0,170.0,0.8,0.0,1.0
2012-09-12,0.325,0.35,0.325,0.35,15300,162.5,175.0,162.5,175.0,30.6,0.0,1.0
2012-09-13,0.325,0.325,0.316,0.316,8200,162.5,162.5,158.0,158.0,16.4,0.0,1.0
2012-09-14,0.325,0.3357,0.325,0.325,8300,162.5,167.85,162.5,162.5,16.6,0.0,1.0
2012-09-17,0.34,0.35,0.325,0.325,12600,170.0,175.0,162.5,162.5,25.2,0.0,1.0
2012-09-18,0.34,0.34,0.325,0.34,18000,170.0,170.0,162.5,170.0,36,0.0,1.0
2012-09-19,0.37,0.41,0.327,0.327,318700,185.0,205.0,163.5,163.5,637.4,0.0,1.0
2012-09-20,0.36,0.3601,0.3415,0.3601,28100,180.0,180.05,170.75,180.05,56.2,0.0,1.0
2012-09-21,0.34,0.36,0.325,0.3312,12500,170.0,180.0,162.5,165.6,25,0.0,1.0
2012-09-24,0.37,0.39,0.3497,0.35,39800,185.0,195.0,174.85,175.0,79.6,0.0,1.0
2012-09-25,0.335,0.38,0.33,0.38,45200,167.5,190.0,165.0,190.0,90.4,0.0,1.0
2012-09-26,0.325,0.34,0.32,0.33,67800,162.5,170.0,160.0,165.0,135.6,0.0,1.0
2012-09-27,0.365,0.365,0.34,0.34,12200,182.5,182.5,170.0,170.0,24.4,0.0,1.0
2012-09-28,0.365,0.37,0.36,0.37,33800,182.5,185.0,180.0,185.0,67.6,0.0,1.0
2012-10-01,0.37,0.37,0.34,0.3404,44100,185.0,185.0,170.0,170.2,88.2,0.0,1.0
2012-10-02,0.3689,0.37,0.36,0.36,36700,184.45,185.0,180.0,180.0,73.4,0.0,1.0
2012-10-03,0.36,0.37,0.35,0.37,17300,180.0,185.0,175.0,185.0,34.6,0.0,1.0
2012-10-04,0.36,0.36,0.34,0.3418,171900,180.0,180.0,170.0,170.9,343.8,0.0,1.0
2012-10-05,0.35,0.36,0.34,0.34,1200,175.0,180.0,170.0,170.0,2.4,0.0,1.0
2012-10-08,0.35,0.37,0.35,0.35,12300,175.0,185.0,175.0,175.0,24.6,0.0,1.0
2012-10-09,0.3699,0.37,0.35,0.37,34100,184.95,185.0,175.0,185.0,68.2,0.0,1.0
2012-10-10,0.35,0.3505,0.3401,0.35,39100,175.0,175.25,170.05,175.0,78.2,0.0,1.0
2012-10-11,0.369,0.38,0.332,0.35,87600,184.5,190.0,166.0,175.0,175.2,0.0,1.0
2012-10-12,0.347,0.36,0.34,0.359,12400,173.5,180.0,170.0,179.5,24.8,0.0,1.0
2012-10-15,0.36,0.36,0.34,0.34,7800,180.0,180.0,170.0,170.0,15.6,0.0,1.0
2012-10-16,0.35,0.36,0.3417,0.36,700,175.0,180.0,170.85,180.0,1.4,0.0,1.0
2012-10-17,0.351,0.351,0.34,0.34,400,175.5,175.5,170.0,170.0,0.8,0.0,1.0
2012-10-18,0.34,0.35,0.34,0.34,9900,170.0,175.0,170.0,170.0,19.8,0.0,1.0
2012-10-19,0.3401,0.35,0.34,0.34,15900,170.05,175.0,170.0,170.0,31.8,0.0,1.0
2012-10-22,0.34,0.35,0.34,0.3401,2800,170.0,175.0,170.0,170.05,5.6,0.0,1.0
2012-10-23,0.34,0.345,0.34,0.34,10100,170.0,172.5,170.0,170.0,20.2,0.0,1.0
2012-10-24,0.348,0.35,0.3206,0.34,64600,174.0,175.0,160.3,170.0,129.2,0.0,1.0
2012-10-25,0.33,0.35,0.3202,0.35,13500,165.0,175.0,160.1,175.0,27,0.0,1.0
2012-10-26,0.3201,0.33,0.3201,0.33,15900,160.05,165.0,160.05,165.0,31.8,0.0,1.0
2012-10-31,0.282,0.33,0.2701,0.33,68600,141.0,165.0,135.05,165.0,137.2,0.0,1.0
2012-11-01,0.32,0.33,0.284,0.324,45900,160.0,165.0,142.0,162.0,91.8,0.0,1.0
2012-11-02,0.3199,0.3808,0.3,0.327,326100,159.95,190.4,150.0,163.5,652.2,0.0,1.0
2012-11-05,0.29,0.3303,0.2801,0.308,124100,145.0,165.15,140.05,154.0,248.2,0.0,1.0
2012-11-06,0.3,0.32,0.2999,0.32,97900,150.0,160.0,149.95,160.0,195.8,0.0,1.0
2012-11-07,0.31,0.3306,0.3,0.32,23100,155.0,165.3,150.0,160.0,46.2,0.0,1.0
2012-11-08,0.3,0.32,0.3,0.3,20500,150.0,160.0,150.0,150.0,41,0.0,1.0
2012-11-09,0.2831,0.33,0.2822,0.33,83500,141.55,165.0,141.1,165.0,167,0.0,1.0
2012-11-12,0.3299,0.3299,0.3,0.3287,37300,164.95,164.95,150.0,164.35,74.6,0.0,1.0
2012-11-13,0.33,0.33,0.3099,0.311,92300,165.0,165.0,154.95,155.5,184.6,0.0,1.0
2012-11-14,0.3074,0.325,0.285,0.285,34600,153.7,162.5,142.5,142.5,69.2,0.0,1.0
2012-11-15,0.3052,0.32,0.28,0.3074,254900,152.6,160.0,140.0,153.7,509.8,0.0,1.0
2012-11-16,0.3289,0.35,0.2951,0.305,394800,164.45,175.0,147.55,152.5,789.6,0.0,1.0
2012-11-19,0.33,0.345,0.303,0.33,63100,165.0,172.5,151.5,165.0,126.2,0.0,1.0
2012-11-20,0.3399,0.3449,0.3036,0.3036,76600,169.95,172.45,151.8,151.8,153.2,0.0,1.0
2012-11-21,0.33,0.339,0.3035,0.3035,17200,165.0,169.5,151.75,151.75,34.4,0.0,1.0
2012-11-23,0.33,0.3681,0.33,0.33,154800,165.0,184.05,165.0,165.0,309.6,0.0,1.0
2012-11-26,0.31,0.36,0.31,0.33,90900,155.0,180.0,155.0,165.0,181.8,0.0,1.0
2012-11-27,0.3,0.3299,0.28,0.3294,156700,150.0,164.95,140.0,164.7,313.4,0.0,1.0
2012-11-28,0.3,0.3299,0.3,0.3091,6400,150.0,164.95,150.0,154.55,12.8,0.0,1.0
2012-11-29,0.31,0.3299,0.3,0.3299,70400,155.0,164.95,150.0,164.95,140.8,0.0,1.0
2012-11-30,0.29,0.32,0.2701,0.32,226400,145.0,160.0,135.05,160.0,452.8,0.0,1.0
2012-12-03,0.28,0.2921,0.271,0.292,214400,140.0,146.05,135.5,146.0,428.8,0.0,1.0
2012-12-04,0.2505,0.2984,0.24,0.24,257200,125.25,149.2,120.0,120.0,514.4,0.0,1.0
2012-12-05,0.26,0.27,0.2505,0.2505,80000,130.0,135.0,125.25,125.25,160,0.0,1.0
2012-12-06,0.241,0.26,0.24,0.26,196200,120.5,130.0,120.0,130.0,392.4,0.0,1.0
2012-12-07,0.24,0.2499,0.2399,0.24,54000,120.0,124.95,119.95,120.0,108,0.0,1.0
2012-12-10,0.23,0.25,0.23,0.25,149800,115.0,125.0,115.0,125.0,299.6,0.0,1.0
2012-12-11,0.24,0.2487,0.2382,0.24,86500,120.0,124.35,119.1,120.0,173,0.0,1.0
2012-12-12,0.2351,0.2687,0.2325,0.24,137100,117.55,134.35,116.25,120.0,274.2,0.0,1.0
2012-12-13,0.245,0.2572,0.24,0.25,213400,122.5,128.6,120.0,125.0,426.8,0.0,1.0
2012-12-14,0.25,0.2572,0.2394,0.25,222500,125.0,128.6,119.7,125.0,445,0.0,1.0
2012-12-17,0.242,0.2542,0.2401,0.25,149700,121.0,127.1,120.05,125.0,299.4,0.0,1.0
2012-12-18,0.2353,0.252,0.2348,0.242,87000,117.65,126.0,117.4,121.0,174,0.0,1.0
2012-12-19,0.221,0.2572,0.221,0.2353,158500,110.5,128.6,110.5,117.65,317,0.0,1.0
2012-12-20,0.21,0.22,0.2,0.2,254100,105.0,110.0,100.0,100.0,508.2,0.0,1.0
2012-12-21,0.2,0.21,0.198,0.21,218500,100.0,105.0,99.0,105.0,437,0.0,1.0
2012-12-24,0.1999,0.21,0.19,0.21,187700,99.95,105.0,95.0,105.0,375.4,0.0,1.0
2012-12-26,0.19,0.2096,0.1801,0.2,770900,95.0,104.8,90.05,100.0,1541.8,0.0,1.0
2012-12-27,0.2299,0.2299,0.186,0.2,254200,114.95,114.95,93.0,100.0,508.4,0.0,1.0
2012-12-28,0.2298,0.26,0.2,0.23,80400,114.9,130.0,100.0,115.0,160.8,0.0,1.0
2012-12-31,0.202,0.23,0.2,0.23,237300,101.0,115.0,100.0,115.0,474.6,0.0,1.0
2013-01-02,0.26,0.287,0.2202,0.287,262600,130.0,143.5,110.1,143.5,525.2,0.0,1.0
2013-01-03,0.23,0.25,0.23,0.25,139500,115.0,125.0,115.0,125.0,279,0.0,1.0
2013-01-04,0.25,0.25,0.2225,0.2225,42900,125.0,125.0,111.25,111.25,85.8,0.0,1.0
2013-01-07,0.2572,0.2574,0.236,0.25,98800,128.6,128.7,118.0,125.0,197.6,0.0,1.0
2013-01-08,0.2589,0.2589,0.245,0.25,83100,129.45,129.45,122.5,125.0,166.2,0.0,1.0
2013-01-09,0.2536,0.26,0.2535,0.2541,27900,126.8,130.0,126.75,127.05,55.8,0.0,1.0
2013-01-10,0.26,0.26,0.241,0.251,54500,130.0,130.0,120.5,125.5,109,0.0,1.0
2013-01-11,0.2587,0.2587,0.242,0.2587,1700,129.35,129.35,121.0,129.35,3.4,0.0,1.0
2013-01-14,0.25,0.26,0.241,0.241,27500,125.0,130.0,120.5,120.5,55,0.0,1.0
2013-01-15,0.26,0.26,0.23,0.2422,97500,130.0,130.0,115.0,121.1,195,0.0,1.0
2013-01-16,0.235,0.2502,0.232,0.25,118000,117.5,125.1,116.0,125.0,236,0.0,1.0
2013-01-17,0.25,0.25,0.232,0.232,45400,125.0,125.0,116.0,116.0,90.8,0.0,1.0
2013-01-18,0.232,0.25,0.232,0.232,29900,116.0,125.0,116.0,116.0,59.8,0.0,1.0
2013-01-22,0.25,0.26,0.21,0.232,59200,125.0,130.0,105.0,116.0,118.4,0.0,1.0
2013-01-23,0.232,0.25,0.232,0.25,46900,116.0,125.0,116.0,125.0,93.8,0.0,1.0
2013-01-24,0.25,0.2501,0.2433,0.2501,21200,125.0,125.05,121.65,125.05,42.4,0.0,1.0
2013-01-25,0.25,0.2549,0.244,0.25,34500,125.0,127.45,122.0,125.0,69,0.0,1.0
2013-01-28,0.25,0.25,0.244,0.244,44600,125.0,125.0,122.0,122.0,89.2,0.0,1.0
2013-01-29,0.25,0.25,0.2499,0.25,16000,125.0,125.0,124.95,125.0,32,0.0,1.0
2013-01-30,0.25,0.25,0.246,0.25,108300,125.0,125.0,123.0,125.0,216.6,0.0,1.0
2013-01-31,0.27,0.289,0.246,0.2465,174900,135.0,144.5,123.0,123.25,349.8,0.0,1.0
2013-02-01,0.27,0.28,0.2699,0.27,164100,135.0,140.0,134.95,135.0,328.2,0.0,1.0
2013-02-04,0.29,0.29,0.28,0.29,125100,145.0,145.0,140.0,145.0,250.2,0.0,1.0
2013-02-05,0.2905,0.3,0.29,0.29,33800,145.25,150.0,145.0,145.0,67.6,0.0,1.0
2013-02-06,0.32,0.34,0.3,0.3,108600,160.0,170.0,150.0,150.0,217.2,0.0,1.0
2013-02-07,0.3002,0.3996,0.3,0.34,197000,150.1,199.8,150.0,170.0,394,0.0,1.0
2013-02-08,0.32,0.35,0.3,0.3,190700,160.0,175.0,150.0,150.0,381.4,0.0,1.0
2013-02-11,0.32,0.36,0.3,0.32,96000,160.0,180.0,150.0,160.0,192,0.0,1.0
2013-02-12,0.31,0.3672,0.3,0.34,250200,155.0,183.6,150.0,170.0,500.4,0.0,1.0
2013-02-13,0.3,0.32,0.2815,0.2815,109200,150.0,160.0,140.75,140.75,218.4,0.0,1.0
2013-02-14,0.29,0.292,0.28,0.292,73100,145.0,146.0,140.0,146.0,146.2,0.0,1.0
2013-02-15,0.291,0.3199,0.29,0.31,44800,145.5,159.95,145.0,155.0,89.6,0.0,1.0
2013-02-19,0.293,0.32,0.291,0.3175,29000,146.5,160.0,145.5,158.75,58,0.0,1.0
2013-02-20,0.291,0.31,0.291,0.2911,40600,145.5,155.0,145.5,145.55,81.2,0.0,1.0
2013-02-21,0.2921,0.31,0.29,0.2911,24500,146.05,155.0,145.0,145.55,49,0.0,1.0
2013-02-22,0.29,0.3,0.2845,0.2959,80800,145.0,150.0,142.25,147.95,161.6,0.0,1.0
2013-02-25,0.3,0.31,0.3,0.31,23200,150.0,155.0,150.0,155.0,46.4,0.0,1.0
2013-02-26,0.282,0.2997,0.281,0.2952,76900,141.0,149.85,140.5,147.6,153.8,0.0,1.0
2013-02-27,0.282,0.294,0.282,0.2822,10000,141.0,147.0,141.0,141.1,20,0.0,1.0
2013-02-28,0.283,0.294,0.283,0.2872,37100,141.5,147.0,141.5,143.6,74.2,0.0,1.0
2013-03-01,0.29,0.31,0.29,0.31,18500,145.0,155.0,145.0,155.0,37,0.0,1.0
2013-03-04,0.3,0.3,0.29,0.2901,7900,150.0,150.0,145.0,145.05,15.8,0.0,1.0
2013-03-05,0.294,0.31,0.29,0.29,53900,147.0,155.0,145.0,145.0,107.8,0.0,1.0
2013-03-06,0.295,0.31,0.295,0.3,24700,147.5,155.0,147.5,150.0,49.4,0.0,1.0
2013-03-07,0.31,0.31,0.297,0.3098,25300,155.0,155.0,148.5,154.9,50.6,0.0,1.0
2013-03-08,0.3,0.3119,0.297,0.3,54900,150.0,155.95,148.5,150.0,109.8,0.0,1.0
2013-03-11,0.3099,0.3099,0.29,0.29,37100,154.95,154.95,145.0,145.0,74.2,0.0,1.0
2013-03-12,0.3,0.32,0.3,0.3099,39400,150.0,160.0,150.0,154.95,78.8,0.0,1.0
2013-03-13,0.31,0.31,0.2999,0.3064,17400,155.0,155.0,149.95,153.2,34.8,0.0,1.0
2013-03-14,0.29,0.33,0.29,0.32,307800,145.0,165.0,145.0,160.0,615.6,0.0,1.0
2013-03-15,0.275,0.295,0.25,0.27,215200,137.5,147.5,125.0,135.0,430.4,0.0,1.0
2013-03-18,0.284,0.29,0.2651,0.2794,162800,142.0,145.0,132.55,139.7,325.6,0.0,1.0
2013-03-19,0.29,0.3,0.2801,0.3,18100,145.0,150.0,140.05,150.0,36.2,0.0,1.0
2013-03-20,0.29,0.3049,0.2805,0.3049,9900,145.0,152.45,140.25,152.45,19.8,0.0,1.0
2013-03-21,0.283,0.3,0.28,0.28,25300,141.5,150.0,140.0,140.0,50.6,0.0,1.0
2013-03-22,0.2899,0.3,0.2821,0.3,3400,144.95,150.0,141.05,150.0,6.8,0.0,1.0
2013-03-25,0.286,0.298,0.286,0.29,45300,143.0,149.0,143.0,145.0,90.6,0.0,1.0
2013-03-26,0.265,0.29,0.26,0.286,81400,132.5,145.0,130.0,143.0,162.8,0.0,1.0
2013-03-27,0.2901,0.2901,0.263,0.28,38400,145.05,145.05,131.5,140.0,76.8,0.0,1.0
2013-03-28,0.29,0.3,0.28,0.3,28600,145.0,150.0,140.0,150.0,57.2,0.0,1.0
2013-04-01,0.2791,0.29,0.2761,0.29,7600,139.55,145.0,138.05,145.0,15.2,0.0,1.0
2013-04-02,0.28,0.2949,0.28,0.2949,9300,140.0,147.45,140.0,147.45,18.6,0.0,1.0
2013-04-03,0.273,0.29,0.273,0.29,31600,136.5,145.0,136.5,145.0,63.2,0.0,1.0
2013-04-04,0.273,0.2825,0.2716,0.275,49500,136.5,141.25,135.8,137.5,99,0.0,1.0
2013-04-05,0.2741,0.2825,0.273,0.2731,2000,137.05,141.25,136.5,136.55,4,0.0,1.0
2013-04-08,0.273,0.2825,0.273,0.273,41000,136.5,141.25,136.5,136.5,82,0.0,1.0
2013-04-09,0.2825,0.2825,0.271,0.271,10600,141.25,141.25,135.5,135.5,21.2,0.0,1.0
2013-04-10,0.27,0.2885,0.268,0.2885,27800,135.0,144.25,134.0,144.25,55.6,0.0,1.0
2013-04-11,0.252,0.2699,0.25,0.268,94700,126.0,134.95,125.0,134.0,189.4,0.0,1.0
2013-04-12,0.27,0.27,0.2501,0.27,11400,135.0,135.0,125.05,135.0,22.8,0.0,1.0
2013-04-15,0.26,0.2676,0.24,0.25,128700,130.0,133.8,120.0,125.0,257.4,0.0,1.0
2013-04-16,0.27,0.27,0.24,0.26,84500,135.0,135.0,120.0,130.0,169,0.0,1.0
2013-04-17,0.245,0.2696,0.245,0.2515,34600,122.5,134.8,122.5,125.75,69.2,0.0,1.0
2013-04-18,0.245,0.2515,0.245,0.2515,4600,122.5,125.75,122.5,125.75,9.2,0.0,1.0
2013-04-19,0.2478,0.248,0.245,0.2451,5200,123.9,124.0,122.5,122.55,10.4,0.0,1.0
2013-04-22,0.2478,0.2598,0.2478,0.2598,17500,123.9,129.9,123.9,129.9,35,0.0,1.0
2013-04-23,0.233,0.248,0.233,0.248,8900,116.5,124.0,116.5,124.0,17.8,0.0,1.0
2013-04-24,0.2099,0.245,0.2,0.245,195000,104.95,122.5,100.0,122.5,390,0.0,1.0
2013-04-25,0.22,0.2399,0.203,0.203,108000,110.0,119.95,101.5,101.5,216,0.0,1.0
2013-04-26,0.203,0.2241,0.2025,0.211,25900,101.5,112.05,101.25,105.5,51.8,0.0,1.0
2013-04-29,0.208,0.2178,0.2057,0.212,34400,104.0,108.9,102.85,106.0,68.8,0.0,1.0
2013-04-30,0.2201,0.24,0.209,0.212,138200,110.05,120.0,104.5,106.0,276.4,0.0,1.0
2013-05-01,0.23,0.2311,0.21,0.2115,21700,115.0,115.55,105.0,105.75,43.4,0.0,1.0
2013-05-02,0.2195,0.239,0.215,0.239,115900,109.75,119.5,107.5,119.5,231.8,0.0,1.0
2013-05-03,0.24,0.25,0.24,0.24,70600,120.0,125.0,120.0,120.0,141.2,0.0,1.0
2013-05-06,0.24,0.2599,0.2372,0.239,72900,120.0,129.95,118.6,119.5,145.8,0.0,1.0
2013-05-07,0.23,0.26,0.23,0.24,15300,115.0,130.0,115.0,120.0,30.6,0.0,1.0
2013-05-08,0.237,0.25,0.237,0.25,54500,118.5,125.0,118.5,125.0,109,0.0,1.0
2013-05-09,0.23,0.25,0.229,0.2301,22500,115.0,125.0,114.5,115.05,45,0.0,1.0
2013-05-10,0.2302,0.25,0.2301,0.24,8700,115.1,125.0,115.05,120.0,17.4,0.0,1.0
2013-05-13,0.26,0.27,0.24,0.24,88300,130.0,135.0,120.0,120.0,176.6,0.0,1.0
2013-05-14,0.26,0.2688,0.2539,0.26,68600,130.0,134.4,126.95,130.0,137.2,0.0,1.0
2013-05-15,0.23,0.2398,0.2022,0.23,509100,115.0,119.9,101.1,115.0,1018.2,0.0,1.0
2013-05-16,0.207,0.2295,0.207,0.2295,83700,103.5,114.75,103.5,114.75,167.4,0.0,1.0
2013-05-17,0.21,0.2196,0.2075,0.21,71800,105.0,109.8,103.75,105.0,143.6,0.0,1.0
2013-05-20,0.2101,0.22,0.21,0.21,124000,105.05,110.0,105.0,105.0,248,0.0,1.0
2013-05-21,0.21,0.22,0.208,0.215,104800,105.0,110.0,104.0,107.5,209.6,0.0,1.0
2013-05-22,0.2299,0.23,0.212,0.23,9500,114.95,115.0,106.0,115.0,19,0.0,1.0
2013-05-23,0.212,0.23,0.2,0.2,24200,106.0,115.0,100.0,100.0,48.4,0.0,1.0
2013-05-24,0.237,0.237,0.212,0.212,37800,118.5,118.5,106.0,106.0,75.6,0.0,1.0
2013-05-28,0.212,0.219,0.21,0.219,27500,106.0,109.5,105.0,109.5,55,0.0,1.0
2013-05-29,0.2127,0.22,0.2127,0.22,64700,106.35,110.0,106.35,110.0,129.4,0.0,1.0
2013-05-30,0.2115,0.24,0.21,0.21,4500,105.75,120.0,105.0,105.0,9,0.0,1.0
2013-05-31,0.215,0.237,0.211,0.237,50600,107.5,118.5,105.5,118.5,101.2,0.0,1.0
2013-06-03,0.22,0.241,0.211,0.22,224600,110.0,120.5,105.5,110.0,449.2,0.0,1.0
2013-06-04,0.212,0.23,0.211,0.22,57200,106.0,115.0,105.5,110.0,114.4,0.0,1.0
2013-06-05,0.21,0.2171,0.21,0.2171,140100,105.0,108.55,105.0,108.55,280.2,0.0,1.0
2013-06-06,0.22,0.2299,0.2102,0.2299,12700,110.0,114.95,105.1,114.95,25.4,0.0,1.0
2013-06-07,0.2122,0.22,0.2122,0.2193,10600,106.1,110.0,106.1,109.65,21.2,0.0,1.0
2013-06-10,0.2299,0.23,0.211,0.211,13900,114.95,115.0,105.5,105.5,27.8,0.0,1.0
2013-06-11,0.22,0.23,0.2115,0.2126,141200,110.0,115.0,105.75,106.3,282.4,0.0,1.0
2013-06-12,0.22,0.23,0.22,0.228,43500,110.0,115.0,110.0,114.0,87,0.0,1.0
2013-06-13,0.221,0.2211,0.22,0.22,13500,110.5,110.55,110.0,110.0,27,0.0,1.0
2013-06-14,0.228,0.2387,0.2263,0.2263,24200,114.0,119.35,113.15,113.15,48.4,0.0,1.0
2013-06-17,0.235,0.235,0.2301,0.2301,1500,117.5,117.5,115.05,115.05,3,0.0,1.0
2013-06-18,0.245,0.245,0.24,0.2447,40400,122.5,122.5,120.0,122.35,80.8,0.0,1.0
2013-06-19,0.234,0.245,0.234,0.245,2700,117.0,122.5,117.0,122.5,5.4,0.0,1.0
2013-06-20,0.24,0.245,0.236,0.245,17400,120.0,122.5,118.0,122.5,34.8,0.0,1.0
2013-06-21,0.24,0.242,0.2226,0.24,121500,120.0,121.0,111.3,120.0,243,0.0,1.0
2013-06-24,0.22,0.2299,0.22,0.2289,21900,110.0,114.95,110.0,114.45,43.8,0.0,1.0
2013-06-25,0.2,0.2355,0.2,0.22,45200,100.0,117.75,100.0,110.0,90.4,0.0,1.0
2013-06-26,0.2,0.2101,0.1901,0.2101,118200,100.0,105.05,95.05,105.05,236.4,0.0,1.0
2013-06-27,0.201,0.2045,0.2,0.2,10800,100.5,102.25,100.0,100.0,21.6,0.0,1.0
2013-06-28,0.21,0.216,0.2099,0.2109,36700,105.0,108.0,104.95,105.45,73.4,0.0,1.0
2013-07-01,0.2,0.22,0.2,0.2199,31000,100.0,110.0,100.0,109.95,62,0.0,1.0
2013-07-02,0.21,0.218,0.21,0.218,800,105.0,109.0,105.0,109.0,1.6,0.0,1.0
2013-07-03,0.208,0.208,0.2,0.2,4000,104.0,104.0,100.0,100.0,8,0.0,1.0
2013-07-05,0.2001,0.2001,0.2,0.2,5200,100.05,100.05,100.0,100.0,10.4,0.0,1.0
2013-07-08,0.22,0.237,0.201,0.201,95600,110.0,118.5,100.5,100.5,191.2,0.0,1.0
2013-07-09,0.2002,0.2093,0.2,0.2051,14800,100.1,104.65,100.0,102.55,29.6,0.0,1.0
2013-07-10,0.23,0.24,0.2051,0.21,22900,115.0,120.0,102.55,105.0,45.8,0.0,1.0
2013-07-11,0.23,0.23,0.23,0.23,0,115.0,115.0,115.0,115.0,0,0.0,1.0
2013-07-12,0.23,0.23,0.23,0.23,0,115.0,115.0,115.0,115.0,0,0.0,1.0
2013-07-15,0.2289,0.23,0.2283,0.23,2700,114.45,115.0,114.15,115.0,5.4,0.0,1.0
2013-07-16,0.23,0.23,0.2231,0.2297,12200,115.0,115.0,111.55,114.85,24.4,0.0,1.0
2013-07-17,0.2215,0.23,0.22,0.23,3000,110.75,115.0,110.0,115.0,6,0.0,1.0
2013-07-18,0.21,0.2215,0.21,0.2215,11200,105.0,110.75,105.0,110.75,22.4,0.0,1.0
2013-07-19,0.205,0.2215,0.2,0.22,26500,102.5,110.75,100.0,110.0,53,0.0,1.0
2013-07-22,0.228,0.23,0.2204,0.2204,32900,114.0,115.0,110.2,110.2,65.8,0.0,1.0
2013-07-23,0.22,0.228,0.2033,0.228,48600,110.0,114.0,101.65,114.0,97.2,0.0,1.0
2013-07-24,0.22,0.225,0.205,0.205,25600,110.0,112.5,102.5,102.5,51.2,0.0,1.0
2013-07-25,0.205,0.219,0.2022,0.2172,8000,102.5,109.5,101.1,108.6,16,0.0,1.0
2013-07-26,0.219,0.219,0.21,0.21,2800,109.5,109.5,105.0,105.0,5.6,0.0,1.0
2013-07-29,0.207,0.211,0.2051,0.2051,32100,103.5,105.5,102.55,102.55,64.2,0.0,1.0
2013-07-30,0.2051,0.2108,0.2051,0.2052,2200,102.55,105.4,102.55,102.6,4.4,0.0,1.0
2013-07-31,0.202,0.2111,0.202,0.211,17700,101.0,105.55,101.0,105.5,35.4,0.0,1.0
2013-08-01,0.2056,0.2105,0.2051,0.2098,137600,102.8,105.25,102.55,104.9,275.2,0.0,1.0
2013-08-02,0.1901,0.2098,0.1901,0.206,223100,95.05,104.9,95.05,103.0,446.2,0.0,1.0
2013-08-05,0.2001,0.22,0.2,0.2,54700,100.05,110.0,100.0,100.0,109.4,0.0,1.0
2013-08-06,0.205,0.22,0.1999,0.203,85500,102.5,110.0,99.95,101.5,171,0.0,1.0
2013-08-07,0.2096,0.2099,0.205,0.2098,9000,104.8,104.95,102.5,104.9,18,0.0,1.0
2013-08-08,0.209,0.21,0.205,0.21,23100,104.5,105.0,102.5,105.0,46.2,0.0,1.0
2013-08-09,0.23,0.23,0.205,0.2054,203300,115.0,115.0,102.5,102.7,406.6,0.0,1.0
2013-08-12,0.22,0.23,0.21,0.2205,81800,110.0,115.0,105.0,110.25,163.6,0.0,1.0
2013-08-13,0.24,0.24,0.23,0.23,96600,120.0,120.0,115.0,115.0,193.2,0.0,1.0
2013-08-14,0.2122,0.24,0.2122,0.24,54700,106.1,120.0,106.1,120.0,109.4,0.0,1.0
2013-08-15,0.2,0.215,0.2,0.2015,88500,100.0,107.5,100.0,100.75,177,0.0,1.0
2013-08-16,0.195,0.2,0.19,0.19,21300,97.5,100.0,95.0,95.0,42.6,0.0,1.0
2013-08-19,0.2001,0.22,0.1904,0.2,108600,100.05,110.0,95.2,100.0,217.2,0.0,1.0
2013-08-20,0.2,0.22,0.1904,0.22,63800,100.0,110.0,95.2,110.0,127.6,0.0,1.0
2013-08-21,0.2,0.2197,0.2,0.2197,6500,100.0,109.85,100.0,109.85,13,0.0,1.0
2013-08-22,0.215,0.219,0.2002,0.219,104800,107.5,109.5,100.1,109.5,209.6,0.0,1.0
2013-08-23,0.22,0.22,0.2031,0.2184,75100,110.0,110.0,101.55,109.2,150.2,0.0,1.0
2013-08-26,0.2021,0.215,0.2021,0.2101,13700,101.05,107.5,101.05,105.05,27.4,0.0,1.0
2013-08-27,0.22,0.225,0.2026,0.2184,43300,110.0,112.5,101.3,109.2,86.6,0.0,1.0
2013-08-28,0.219,0.23,0.21,0.22,78700,109.5,115.0,105.0,110.0,157.4,0.0,1.0
2013-08-29,0.219,0.23,0.219,0.22,40800,109.5,115.0,109.5,110.0,81.6,0.0,1.0
2013-08-30,0.235,0.235,0.2021,0.21,10100,117.5,117.5,101.05,105.0,20.2,0.0,1.0
2013-09-03,0.21,0.235,0.2077,0.235,5900,105.0,117.5,103.85,117.5,11.8,0.0,1.0
2013-09-04,0.2297,0.235,0.2075,0.2075,138100,114.85,117.5,103.75,103.75,276.2,0.0,1.0
2013-09-05,0.2102,0.2329,0.2102,0.2249,54300,105.1,116.45,105.1,112.45,108.6,0.0,1.0
2013-09-06,0.234,0.234,0.208,0.208,21500,117.0,117.0,104.0,104.0,43,0.0,1.0
2013-09-09,0.248,0.2601,0.22,0.22,212500,124.0,130.05,110.0,110.0,425,0.0,1.0
2013-09-10,0.24,0.2573,0.2135,0.2135,35800,120.0,128.65,106.75,106.75,71.6,0.0,1.0
2013-09-11,0.239,0.24,0.2252,0.2252,4100,119.5,120.0,112.6,112.6,8.2,0.0,1.0
2013-09-12,0.27,0.27,0.2216,0.2216,381200,135.0,135.0,110.8,110.8,762.4,0.0,1.0
2013-09-13,0.252,0.2777,0.25,0.2777,35600,126.0,138.85,125.0,138.85,71.2,0.0,1.0
2013-09-16,0.2999,0.32,0.25,0.25,635600,149.95,160.0,125.0,125.0,1271.2,0.0,1.0
2013-09-17,0.3499,0.38,0.27,0.298,548200,174.95,190.0,135.0,149.0,1096.4,0.0,1.0
2013-09-18,0.307,0.36,0.283,0.35,151200,153.5,180.0,141.5,175.0,302.4,0.0,1.0
2013-09-19,0.2989,0.35,0.27,0.3348,164600,149.45,175.0,135.0,167.4,329.2,0.0,1.0
2013-09-20,0.2926,0.2926,0.2726,0.2726,36800,146.3,146.3,136.3,136.3,73.6,0.0,1.0
2013-09-23,0.3,0.3,0.2701,0.2701,77700,150.0,150.0,135.05,135.05,155.4,0.0,1.0
2013-09-24,0.29,0.3098,0.29,0.3098,19400,145.0,154.9,145.0,154.9,38.8,0.0,1.0
2013-09-25,0.292,0.31,0.2901,0.3,11100,146.0,155.0,145.05,150.0,22.2,0.0,1.0
2013-09-26,0.28,0.3,0.275,0.292,56200,140.0,150.0,137.5,146.0,112.4,0.0,1.0
2013-09-27,0.2889,0.3,0.2701,0.275,66100,144.45,150.0,135.05,137.5,132.2,0.0,1.0
2013-09-30,0.28,0.29,0.278,0.2888,79900,140.0,145.0,139.0,144.4,159.8,0.0,1.0
2013-10-01,0.28,0.29,0.28,0.28,31200,140.0,145.0,140.0,140.0,62.4,0.0,1.0
2013-10-02,0.29,0.29,0.2814,0.2814,8200,145.0,145.0,140.7,140.7,16.4,0.0,1.0
2013-10-03,0.2899,0.2899,0.278,0.2898,11900,144.95,144.95,139.0,144.9,23.8,0.0,1.0
2013-10-04,0.2993,0.3099,0.28,0.2899,176600,149.65,154.95,140.0,144.95,353.2,0.0,1.0
2013-10-07,0.3,0.31,0.29,0.307,37200,150.0,155.0,145.0,153.5,74.4,0.0,1.0
2013-10-08,0.3075,0.32,0.2816,0.32,33200,153.75,160.0,140.8,160.0,66.4,0.0,1.0
2013-10-09,0.2601,0.32,0.26,0.32,130500,130.05,160.0,130.0,160.0,261,0.0,1.0
2013-10-10,0.2721,0.3,0.269,0.2834,62200,136.05,150.0,134.5,141.7,124.4,0.0,1.0
2013-10-11,0.273,0.2799,0.2705,0.2799,25600,136.5,139.95,135.25,139.95,51.2,0.0,1.0
2013-10-14,0.29,0.3,0.2618,0.27,73900,145.0,150.0,130.9,135.0,147.8,0.0,1.0
2013-10-15,0.285,0.3,0.28,0.289,11600,142.5,150.0,140.0,144.5,23.2,0.0,1.0
2013-10-16,0.326,0.3488,0.28,0.2819,431000,163.0,174.4,140.0,140.95,862,0.0,1.0
2013-10-17,0.34,0.34,0.31,0.31,55300,170.0,170.0,155.0,155.0,110.6,0.0,1.0
2013-10-18,0.32,0.346,0.311,0.346,117800,160.0,173.0,155.5,173.0,235.6,0.0,1.0
2013-10-21,0.35,0.3899,0.33,0.349,507500,175.0,194.95,165.0,174.5,1015,0.0,1.0
2013-10-22,0.33,0.3603,0.3,0.35,183300,165.0,180.15,150.0,175.0,366.6,0.0,1.0
2013-10-23,0.3023,0.32,0.3022,0.315,35700,151.15,160.0,151.1,157.5,71.4,0.0,1.0
2013-10-24,0.29,0.31,0.29,0.3,76400,145.0,155.0,145.0,150.0,152.8,0.0,1.0
2013-10-25,0.3,0.35,0.29,0.3,348500,150.0,175.0,145.0,150.0,697,0.0,1.0
2013-10-28,0.3001,0.32,0.3001,0.3001,62500,150.05,160.0,150.05,150.05,125,0.0,1.0
2013-10-29,0.31,0.32,0.2901,0.2901,117700,155.0,160.0,145.05,145.05,235.4,0.0,1.0
2013-10-30,0.3022,0.349,0.3018,0.349,39000,151.1,174.5,150.9,174.5,78,0.0,1.0
2013-10-31,0.304,0.348,0.3001,0.302,70900,152.0,174.0,150.05,151.0,141.8,0.0,1.0
2013-11-01,0.304,0.32,0.2801,0.3052,75400,152.0,160.0,140.05,152.6,150.8,0.0,1.0
2013-11-04,0.3299,0.33,0.3001,0.31,193600,164.95,165.0,150.05,155.0,387.2,0.0,1.0
2013-11-05,0.33,0.33,0.32,0.3226,12600,165.0,165.0,160.0,161.3,25.2,0.0,1.0
2013-11-06,0.311,0.3475,0.311,0.335,76500,155.5,173.75,155.5,167.5,153,0.0,1.0
2013-11-07,0.312,0.34,0.31,0.31,36300,156.0,170.0,155.0,155.0,72.6,0.0,1.0
2013-11-08,0.312,0.34,0.3014,0.32,90400,156.0,170.0,150.7,160.0,180.8,0.0,1.0
2013-11-11,0.3298,0.34,0.3136,0.34,30300,164.9,170.0,156.8,170.0,60.6,0.0,1.0
2013-11-12,0.3199,0.3377,0.3133,0.33,23000,159.95,168.85,156.65,165.0,46,0.0,1.0
2013-11-13,0.334,0.3344,0.316,0.316,28600,167.0,167.2,158.0,158.0,57.2,0.0,1.0
2013-11-14,0.47,0.4708,0.316,0.3378,578400,235.0,235.4,158.0,168.9,1156.8,0.0,1.0
2013-11-15,0.332,0.435,0.33,0.38,699300,166.0,217.5,165.0,190.0,1398.6,0.0,1.0
2013-11-18,0.395,0.399,0.3443,0.35,289600,197.5,199.5,172.15,175.0,579.2,0.0,1.0
2013-11-19,0.395,0.399,0.38,0.396,52500,197.5,199.5,190.0,198.0,105,0.0,1.0
2013-11-20,0.39,0.395,0.3516,0.395,40900,195.0,197.5,175.8,197.5,81.8,0.0,1.0
2013-11-21,0.372,0.3896,0.37,0.38,12800,186.0,194.8,185.0,190.0,25.6,0.0,1.0
2013-11-22,0.3898,0.394,0.37,0.39,56400,194.9,197.0,185.0,195.0,112.8,0.0,1.0
2013-11-25,0.3594,0.3884,0.3533,0.3884,81200,179.7,194.2,176.65,194.2,162.4,0.0,1.0
2013-11-26,0.38,0.38,0.3525,0.3525,56600,190.0,190.0,176.25,176.25,113.2,0.0,1.0
2013-11-27,0.38,0.385,0.3626,0.3626,15500,190.0,192.5,181.3,181.3,31,0.0,1.0
2013-11-29,0.38,0.394,0.3632,0.394,9900,190.0,197.0,181.6,197.0,19.8,0.0,1.0
2013-12-02,0.37,0.385,0.355,0.38,88000,185.0,192.5,177.5,190.0,176,0.0,1.0
2013-12-03,0.37,0.388,0.3501,0.3622,78400,185.0,194.0,175.05,181.1,156.8,0.0,1.0
2013-12-04,0.36,0.3729,0.35,0.37,16600,180.0,186.45,175.0,185.0,33.2,0.0,1.0
2013-12-05,0.3488,0.35,0.3401,0.35,41900,174.4,175.0,170.05,175.0,83.8,0.0,1.0
2013-12-06,0.37,0.3779,0.3411,0.3779,20700,185.0,188.95,170.55,188.95,41.4,0.0,1.0
2013-12-09,0.35,0.371,0.3416,0.371,28400,175.0,185.5,170.8,185.5,56.8,0.0,1.0
2013-12-10,0.35,0.3672,0.35,0.3672,22900,175.0,183.6,175.0,183.6,45.8,0.0,1.0
2013-12-11,0.332,0.35,0.33,0.35,59900,166.0,175.0,165.0,175.0,119.8,0.0,1.0
2013-12-12,0.357,0.386,0.3326,0.3326,203400,178.5,193.0,166.3,166.3,406.8,0.0,1.0
2013-12-13,0.39,0.39,0.36,0.375,164800,195.0,195.0,180.0,187.5,329.6,0.0,1.0
2013-12-16,0.372,0.3852,0.37,0.37,21700,186.0,192.6,185.0,185.0,43.4,0.0,1.0
2013-12-17,0.365,0.3869,0.3615,0.37,37500,182.5,193.45,180.75,185.0,75,0.0,1.0
2013-12-18,0.385,0.3851,0.3699,0.3795,39700,192.5,192.55,184.95,189.75,79.4,0.0,1.0
2013-12-19,0.36,0.383,0.3597,0.36,71500,180.0,191.5,179.85,180.0,143,0.0,1.0
2013-12-20,0.35,0.384,0.35,0.3785,24900,175.0,192.0,175.0,189.25,49.8,0.0,1.0
2013-12-23,0.36,0.37,0.3401,0.35,39700,180.0,185.0,170.05,175.0,79.4,0.0,1.0
2013-12-24,0.35,0.3699,0.35,0.35,29900,175.0,184.95,175.0,175.0,59.8,0.0,1.0
2013-12-26,0.3501,0.3559,0.3416,0.3426,64200,175.05,177.95,170.8,171.3,128.4,0.0,1.0
2013-12-27,0.3401,0.36,0.3401,0.3426,39000,170.05,180.0,170.05,171.3,78,0.0,1.0
2013-12-30,0.3402,0.35,0.3401,0.3401,52200,170.1,175.0,170.05,170.05,104.4,0.0,1.0
2013-12-31,0.345,0.35,0.3301,0.3402,126600,172.5,175.0,165.05,170.1,253.2,0.0,1.0
2014-01-02,0.36,0.3683,0.34,0.34,34300,180.0,184.15,170.0,170.0,68.6,0.0,1.0
2014-01-03,0.352,0.362,0.35,0.36,37400,176.0,181.0,175.0,180.0,74.8,0.0,1.0
2014-01-06,0.36,0.36,0.3501,0.36,23900,180.0,180.0,175.05,180.0,47.8,0.0,1.0
2014-01-07,0.36,0.36,0.3501,0.3501,26200,180.0,180.0,175.05,175.05,52.4,0.0,1.0
2014-01-08,0.38,0.38,0.3505,0.36,95100,190.0,190.0,175.25,180.0,190.2,0.0,1.0
2014-01-09,0.3696,0.39,0.3601,0.38,163000,184.8,195.0,180.05,190.0,326,0.0,1.0
2014-01-10,0.41,0.4249,0.37,0.3701,567400,205.0,212.45,185.0,185.05,1134.8,0.0,1.0
2014-01-13,0.42,0.4295,0.3901,0.42,310700,210.0,214.75,195.05,210.0,621.4,0.0,1.0
2014-01-14,0.5398,0.8,0.4499,0.47,4439100,269.9,400.0,224.95,235.0,8878.2,0.0,1.0
2014-01-15,0.561,0.628,0.4661,0.54,781700,280.5,314.0,233.05,270.0,1563.4,0.0,1.0
2014-01-16,0.48,0.597,0.4778,0.5015,531600,240.0,298.5,238.9,250.75,1063.2,0.0,1.0
2014-01-17,0.5,0.5167,0.425,0.48,490100,250.0,258.35,212.5,240.0,980.2,0.0,1.0
2014-01-21,0.48,0.534,0.4536,0.51,549400,240.0,267.0,226.8,255.0,1098.8,0.0,1.0
2014-01-22,0.489,0.5129,0.4652,0.47,285700,244.5,256.45,232.6,235.0,571.4,0.0,1.0
2014-01-23,0.51,0.53,0.4812,0.53,136300,255.0,265.0,240.6,265.0,272.6,0.0,1.0
2014-01-24,0.5,0.53,0.4751,0.5139,245400,250.0,265.0,237.55,256.95,490.8,0.0,1.0
2014-01-27,0.4604,0.51,0.46,0.5001,152000,230.2,255.0,230.0,250.05,304,0.0,1.0
2014-01-28,0.4701,0.4993,0.4516,0.46,197500,235.05,249.65,225.8,230.0,395,0.0,1.0
2014-01-29,0.4499,0.4799,0.43,0.479,157600,224.95,239.95,215.0,239.5,315.2,0.0,1.0
2014-01-30,0.4299,0.4599,0.4001,0.4499,146200,214.95,229.95,200.05,224.95,292.4,0.0,1.0
2014-01-31,0.438,0.448,0.4101,0.4101,76900,219.0,224.0,205.05,205.05,153.8,0.0,1.0
2014-02-03,0.44,0.46,0.4301,0.44,50200,220.0,230.0,215.05,220.0,100.4,0.0,1.0
2014-02-04,0.44,0.458,0.43,0.4416,74800,220.0,229.0,215.0,220.8,149.6,0.0,1.0
2014-02-05,0.4498,0.46,0.43,0.46,87200,224.9,230.0,215.0,230.0,174.4,0.0,1.0
2014-02-06,0.4679,0.4729,0.44,0.46,64600,233.95,236.45,220.0,230.0,129.2,0.0,1.0
2014-02-07,0.472,0.481,0.47,0.47,69200,236.0,240.5,235.0,235.0,138.4,0.0,1.0
2014-02-10,0.49,0.5199,0.48,0.48,456200,245.0,259.95,240.0,240.0,912.4,0.0,1.0
2014-02-11,0.5052,0.5296,0.49,0.5195,103600,252.6,264.8,245.0,259.75,207.2,0.0,1.0
2014-02-12,0.51,0.529,0.49,0.5119,336600,255.0,264.5,245.0,255.95,673.2,0.0,1.0
2014-02-13,0.51,0.521,0.48,0.51,278600,255.0,260.5,240.0,255.0,557.2,0.0,1.0
2014-02-14,0.5121,0.525,0.505,0.52,162200,256.05,262.5,252.5,260.0,324.4,0.0,1.0
2014-02-18,0.566,0.566,0.505,0.5249,622800,283.0,283.0,252.5,262.45,1245.6,0.0,1.0
2014-02-19,0.68,0.6874,0.5728,0.5728,1058100,340.0,343.7,286.4,286.4,2116.2,0.0,1.0
2014-02-20,0.6826,0.71,0.5726,0.7,611900,341.3,355.0,286.3,350.0,1223.8,0.0,1.0
2014-02-21,0.65,0.7,0.61,0.7,307200,325.0,350.0,305.0,350.0,614.4,0.0,1.0
2014-02-24,0.65,0.67,0.6117,0.67,161200,325.0,335.0,305.85,335.0,322.4,0.0,1.0
2014-02-25,0.62,0.65,0.6102,0.6484,116000,310.0,325.0,305.1,324.2,232,0.0,1.0
2014-02-26,0.63,0.65,0.6199,0.62,92500,315.0,325.0,309.95,310.0,185,0.0,1.0
2014-02-27,0.68,0.68,0.621,0.621,144300,340.0,340.0,310.5,310.5,288.6,0.0,1.0
2014-02-28,0.635,0.7199,0.635,0.67,482100,317.5,359.95,317.5,335.0,964.2,0.0,1.0
2014-03-03,0.6701,0.698,0.6312,0.65,198000,335.05,349.0,315.6,325.0,396,0.0,1.0
2014-03-04,0.7701,0.8416,0.66,0.68,1618100,385.05,420.8,330.0,340.0,3236.2,0.0,1.0
2014-03-05,0.72,0.81,0.7099,0.759,840500,360.0,405.0,354.95,379.5,1681,0.0,1.0
2014-03-06,0.759,0.8,0.73,0.73,238400,379.5,400.0,365.0,365.0,476.8,0.0,1.0
2014-03-07,0.785,0.8,0.75,0.7978,211000,392.5,400.0,375.0,398.9,422,0.0,1.0
2014-03-10,0.755,0.795,0.7035,0.795,273100,377.5,397.5,351.75,397.5,546.2,0.0,1.0
2014-03-11,0.7101,0.7799,0.7101,0.75,125500,355.05,389.95,355.05,375.0,251,0.0,1.0
2014-03-12,0.7198,0.73,0.6631,0.71,220900,359.9,365.0,331.55,355.0,441.8,0.0,1.0
2014-03-13,0.7,0.73,0.69,0.73,89500,350.0,365.0,345.0,365.0,179,0.0,1.0
2014-03-14,0.69,0.728,0.69,0.71,84700,345.0,364.0,345.0,355.0,169.4,0.0,1.0
2014-03-17,0.775,0.775,0.7,0.7,188800,387.5,387.5,350.0,350.0,377.6,0.0,1.0
2014-03-18,0.7399,0.775,0.72,0.775,203900,369.95,387.5,360.0,387.5,407.8,0.0,1.0
2014-03-19,0.705,0.7701,0.7016,0.7497,223600,352.5,385.05,350.8,374.85,447.2,0.0,1.0
2014-03-20,0.7599,0.7983,0.711,0.711,1175400,379.95,399.15,355.5,355.5,2350.8,0.0,1.0
2014-03-21,0.52,0.73,0.5005,0.73,1570800,260.0,365.0,250.25,365.0,3141.6,0.0,1.0
2014-03-24,0.52,0.5799,0.52,0.52,594400,260.0,289.95,260.0,260.0,1188.8,0.0,1.0
2014-03-25,0.53,0.55,0.5201,0.55,72700,265.0,275.0,260.05,275.0,145.4,0.0,1.0
2014-03-26,0.472,0.531,0.472,0.531,319600,236.0,265.5,236.0,265.5,639.2,0.0,1.0
2014-03-27,0.4979,0.4999,0.45,0.45,267400,248.95,249.95,225.0,225.0,534.8,0.0,1.0
2014-03-28,0.5,0.5297,0.4899,0.495,413300,250.0,264.85,244.95,247.5,826.6,0.0,1.0
2014-03-31,0.505,0.519,0.5,0.501,160500,252.5,259.5,250.0,250.5,321,0.0,1.0
2014-04-01,0.5199,0.52,0.5,0.5197,184500,259.95,260.0,250.0,259.85,369,0.0,1.0
2014-04-02,0.511,0.52,0.48,0.52,83900,255.5,260.0,240.0,260.0,167.8,0.0,1.0
2014-04-03,0.494,0.5,0.4799,0.5,74300,247.0,250.0,239.95,250.0,148.6,0.0,1.0
2014-04-04,0.4741,0.4872,0.455,0.4872,155500,237.05,243.6,227.5,243.6,311,0.0,1.0
2014-04-07,0.428,0.4617,0.4007,0.46,303900,214.0,230.85,200.35,230.0,607.8,0.0,1.0
2014-04-08,0.415,0.429,0.4101,0.429,82600,207.5,214.5,205.05,214.5,165.2,0.0,1.0
2014-04-09,0.47,0.47,0.4299,0.4499,324100,235.0,235.0,214.95,224.95,648.2,0.0,1.0
2014-04-10,0.42,0.485,0.41,0.485,241600,210.0,242.5,205.0,242.5,483.2,0.0,1.0
2014-04-11,0.4397,0.4499,0.4003,0.4003,75300,219.85,224.95,200.15,200.15,150.6,0.0,1.0
2014-04-14,0.443,0.46,0.4201,0.431,162200,221.5,230.0,210.05,215.5,324.4,0.0,1.0
2014-04-15,0.435,0.46,0.43,0.46,166500,217.5,230.0,215.0,230.0,333,0.0,1.0
2014-04-16,0.4399,0.453,0.4006,0.4217,176000,219.95,226.5,200.3,210.85,352,0.0,1.0
2014-04-17,0.412,0.42,0.412,0.4131,16600,206.0,210.0,206.0,206.55,33.2,0.0,1.0
2014-04-21,0.44,0.4442,0.4291,0.4292,24300,220.0,222.1,214.55,214.6,48.6,0.0,1.0
2014-04-22,0.44,0.455,0.4126,0.42,58700,220.0,227.5,206.3,210.0,117.4,0.0,1.0
2014-04-23,0.45,0.455,0.44,0.455,23300,225.0,227.5,220.0,227.5,46.6,0.0,1.0
2014-04-24,0.4103,0.455,0.4103,0.452,91000,205.15,227.5,205.15,226.0,182,0.0,1.0
2014-04-25,0.47,0.47,0.41,0.4115,346400,235.0,235.0,205.0,205.75,692.8,0.0,1.0
2014-04-28,0.456,0.4803,0.4401,0.473,677000,228.0,240.15,220.05,236.5,1354,0.0,1.0
2014-04-29,0.454,0.4723,0.4207,0.45,144000,227.0,236.15,210.35,225.0,288,0.0,1.0
2014-04-30,0.42,0.4569,0.42,0.454,14200,210.0,228.45,210.0,227.0,28.4,0.0,1.0
2014-05-01,0.43,0.4414,0.42,0.4215,62200,215.0,220.7,210.0,210.75,124.4,0.0,1.0
2014-05-02,0.44,0.46,0.43,0.46,13900,220.0,230.0,215.0,230.0,27.8,0.0,1.0
2014-05-05,0.4201,0.44,0.403,0.435,89700,210.05,220.0,201.5,217.5,179.4,0.0,1.0
2014-05-06,0.41,0.4315,0.403,0.43,2800,205.0,215.75,201.5,215.0,5.6,0.0,1.0
2014-05-07,0.42,0.423,0.4001,0.41,138300,210.0,211.5,200.05,205.0,276.6,0.0,1.0
2014-05-08,0.42,0.42,0.4016,0.42,32000,210.0,210.0,200.8,210.0,64,0.0,1.0
2014-05-09,0.4,0.4112,0.39,0.4112,121200,200.0,205.6,195.0,205.6,242.4,0.0,1.0
2014-05-12,0.4,0.42,0.3757,0.3757,37100,200.0,210.0,187.85,187.85,74.2,0.0,1.0
2014-05-13,0.41,0.435,0.38,0.39,66500,205.0,217.5,190.0,195.0,133,0.0,1.0
2014-05-14,0.41,0.42,0.3826,0.3826,26700,205.0,210.0,191.3,191.3,53.4,0.0,1.0
2014-05-15,0.42,0.4297,0.3801,0.4,45100,210.0,214.85,190.05,200.0,90.2,0.0,1.0
2014-05-16,0.405,0.42,0.3836,0.42,22000,202.5,210.0,191.8,210.0,44,0.0,1.0
2014-05-19,0.405,0.4199,0.405,0.405,22300,202.5,209.95,202.5,202.5,44.6,0.0,1.0
2014-05-20,0.396,0.4,0.396,0.4,5000,198.0,200.0,198.0,200.0,10,0.0,1.0
2014-05-21,0.3699,0.395,0.35,0.3912,68000,184.95,197.5,175.0,195.6,136,0.0,1.0
2014-05-22,0.3595,0.36,0.35,0.36,93200,179.75,180.0,175.0,180.0,186.4,0.0,1.0
2014-05-23,0.3625,0.38,0.36,0.36,3900,181.25,190.0,180.0,180.0,7.8,0.0,1.0
2014-05-27,0.3815,0.3899,0.3501,0.36,208400,190.75,194.95,175.05,180.0,416.8,0.0,1.0
2014-05-28,0.405,0.406,0.372,0.372,106700,202.5,203.0,186.0,186.0,213.4,0.0,1.0
2014-05-29,0.39,0.3999,0.39,0.3999,5400,195.0,199.95,195.0,199.95,10.8,0.0,1.0
2014-05-30,0.382,0.405,0.37,0.37,32400,191.0,202.5,185.0,185.0,64.8,0.0,1.0
2014-06-02,0.4,0.41,0.32,0.3612,127300,200.0,205.0,160.0,180.6,254.6,0.0,1.0
2014-06-03,0.43,0.43,0.36,0.4099,71700,215.0,215.0,180.0,204.95,143.4,0.0,1.0
2014-06-04,0.435,0.435,0.419,0.419,13300,217.5,217.5,209.5,209.5,26.6,0.0,1.0
2014-06-05,0.426,0.433,0.41,0.4103,19900,213.0,216.5,205.0,205.15,39.8,0.0,1.0
2014-06-06,0.42,0.43,0.37,0.38,82400,210.0,215.0,185.0,190.0,164.8,0.0,1.0
2014-06-09,0.404,0.4299,0.375,0.39,25000,202.0,214.95,187.5,195.0,50,0.0,1.0
2014-06-10,0.405,0.41,0.3801,0.3801,13100,202.5,205.0,190.05,190.05,26.2,0.0,1.0
2014-06-11,0.387,0.4099,0.381,0.381,23900,193.5,204.95,190.5,190.5,47.8,0.0,1.0
2014-06-12,0.382,0.4001,0.3801,0.3801,13300,191.0,200.05,190.05,190.05,26.6,0.0,1.0
2014-06-13,0.406,0.406,0.39,0.4058,4400,203.0,203.0,195.0,202.9,8.8,0.0,1.0
2014-06-16,0.41,0.41,0.3912,0.4,29000,205.0,205.0,195.6,200.0,58,0.0,1.0
2014-06-17,0.39,0.4049,0.3812,0.3926,55200,195.0,202.45,190.6,196.3,110.4,0.0,1.0
2014-06-18,0.375,0.39,0.375,0.3815,116200,187.5,195.0,187.5,190.75,232.4,0.0,1.0
2014-06-19,0.382,0.392,0.378,0.385,126300,191.0,196.0,189.0,192.5,252.6,0.0,1.0
2014-06-20,0.384,0.387,0.3701,0.38,107500,192.0,193.5,185.05,190.0,215,0.0,1.0
2014-06-23,0.38,0.395,0.375,0.395,85600,190.0,197.5,187.5,197.5,171.2,0.0,1.0
2014-06-24,0.388,0.388,0.375,0.38,146800,194.0,194.0,187.5,190.0,293.6,0.0,1.0
2014-06-25,0.38,0.385,0.375,0.385,150200,190.0,192.5,187.5,192.5,300.4,0.0,1.0
2014-06-26,0.378,0.38,0.375,0.375,114400,189.0,190.0,187.5,187.5,228.8,0.0,1.0
2014-06-27,0.374,0.385,0.3716,0.385,135800,187.0,192.5,185.8,192.5,271.6,0.0,1.0
2014-06-30,0.385,0.387,0.378,0.381,227400,192.5,193.5,189.0,190.5,454.8,0.0,1.0
2014-07-01,0.375,0.387,0.3745,0.381,174500,187.5,193.5,187.25,190.5,349,0.0,1.0
2014-07-02,0.378,0.38,0.3725,0.38,165300,189.0,190.0,186.25,190.0,330.6,0.0,1.0
2014-07-03,0.3701,0.382,0.3701,0.3726,97700,185.05,191.0,185.05,186.3,195.4,0.0,1.0
2014-07-07,0.3701,0.3796,0.3701,0.3711,157900,185.05,189.8,185.05,185.55,315.8,0.0,1.0
2014-07-08,0.375,0.378,0.37,0.3712,186000,187.5,189.0,185.0,185.6,372,0.0,1.0
2014-07-09,0.3599,0.37,0.3512,0.37,286100,179.95,185.0,175.6,185.0,572.2,0.0,1.0
2014-07-10,0.345,0.3595,0.345,0.352,251800,172.5,179.75,172.5,176.0,503.6,0.0,1.0
2014-07-11,0.3299,0.345,0.32,0.321,227500,164.95,172.5,160.0,160.5,455,0.0,1.0
2014-07-14,0.3299,0.33,0.3126,0.33,77000,164.95,165.0,156.3,165.0,154,0.0,1.0
2014-07-15,0.31,0.32,0.3,0.32,163700,155.0,160.0,150.0,160.0,327.4,0.0,1.0
2014-07-16,0.2919,0.31,0.29,0.3,96900,145.95,155.0,145.0,150.0,193.8,0.0,1.0
2014-07-17,0.28,0.3,0.28,0.3,175700,140.0,150.0,140.0,150.0,351.4,0.0,1.0
2014-07-18,0.2999,0.32,0.2701,0.28,191200,149.95,160.0,135.05,140.0,382.4,0.0,1.0
2014-07-21,0.3,0.318,0.2903,0.3,26700,150.0,159.0,145.15,150.0,53.4,0.0,1.0
2014-07-22,0.319,0.319,0.3,0.3052,68500,159.5,159.5,150.0,152.6,137,0.0,1.0
2014-07-23,0.31,0.31,0.2916,0.2916,42800,155.0,155.0,145.8,145.8,85.6,0.0,1.0
2014-07-24,0.334,0.336,0.312,0.312,81800,167.0,168.0,156.0,156.0,163.6,0.0,1.0
2014-07-25,0.336,0.336,0.3168,0.336,28300,168.0,168.0,158.4,168.0,56.6,0.0,1.0
2014-07-28,0.3301,0.3359,0.32,0.3359,10700,165.05,167.95,160.0,167.95,21.4,0.0,1.0
2014-07-29,0.3,0.3186,0.294,0.3186,35200,150.0,159.3,147.0,159.3,70.4,0.0,1.0
2014-07-30,0.32,0.32,0.3,0.3,82800,160.0,160.0,150.0,150.0,165.6,0.0,1.0
2014-07-31,0.296,0.316,0.292,0.316,14000,148.0,158.0,146.0,158.0,28,0.0,1.0
2014-08-01,0.32,0.32,0.292,0.3,23400,160.0,160.0,146.0,150.0,46.8,0.0,1.0
2014-08-04,0.301,0.311,0.2926,0.2926,10500,150.5,155.5,146.3,146.3,21,0.0,1.0
2014-08-05,0.315,0.315,0.3001,0.3001,43700,157.5,157.5,150.05,150.05,87.4,0.0,1.0
2014-08-06,0.317,0.317,0.317,0.317,10000,158.5,158.5,158.5,158.5,20,0.0,1.0
2014-08-07,0.327,0.3299,0.31,0.3111,39300,163.5,164.95,155.0,155.55,78.6,0.0,1.0
2014-08-08,0.3239,0.3269,0.3,0.3269,41700,161.95,163.45,150.0,163.45,83.4,0.0,1.0
2014-08-11,0.3201,0.327,0.32,0.3201,30100,160.05,163.5,160.0,160.05,60.2,0.0,1.0
2014-08-12,0.3257,0.327,0.321,0.327,3600,162.85,163.5,160.5,163.5,7.2,0.0,1.0
2014-08-13,0.3101,0.3269,0.31,0.3269,12900,155.05,163.45,155.0,163.45,25.8,0.0,1.0
2014-08-14,0.33,0.33,0.314,0.327,75000,165.0,165.0,157.0,163.5,150,0.0,1.0
2014-08-15,0.272,0.3212,0.2248,0.3212,219100,136.0,160.6,112.4,160.6,438.2,0.0,1.0
2014-08-18,0.26,0.2953,0.26,0.2611,103700,130.0,147.65,130.0,130.55,207.4,0.0,1.0
2014-08-19,0.267,0.2719,0.2524,0.2719,22300,133.5,135.95,126.2,135.95,44.6,0.0,1.0
2014-08-20,0.267,0.2679,0.267,0.267,6000,133.5,133.95,133.5,133.5,12,0.0,1.0
2014-08-21,0.255,0.268,0.232,0.268,120400,127.5,134.0,116.0,134.0,240.8,0.0,1.0
2014-08-22,0.2521,0.269,0.24,0.255,38400,126.05,134.5,120.0,127.5,76.8,0.0,1.0
2014-08-25,0.2612,0.2881,0.25,0.27,13400,130.6,144.05,125.0,135.0,26.8,0.0,1.0
2014-08-26,0.25,0.2606,0.25,0.26,32700,125.0,130.3,125.0,130.0,65.4,0.0,1.0
2014-08-27,0.26,0.269,0.2599,0.26,34100,130.0,134.5,129.95,130.0,68.2,0.0,1.0
2014-08-28,0.26,0.28,0.2516,0.28,33700,130.0,140.0,125.8,140.0,67.4,0.0,1.0
2014-08-29,0.2675,0.2864,0.259,0.259,34100,133.75,143.2,129.5,129.5,68.2,0.0,1.0
2014-09-02,0.27,0.28,0.27,0.28,2100,135.0,140.0,135.0,140.0,4.2,0.0,1.0
2014-09-03,0.2421,0.2558,0.2329,0.2551,61900,121.05,127.9,116.45,127.55,123.8,0.0,1.0
2014-09-04,0.234,0.2401,0.234,0.2401,90600,117.0,120.05,117.0,120.05,181.2,0.0,1.0
2014-09-05,0.24,0.25,0.23,0.24,32900,120.0,125.0,115.0,120.0,65.8,0.0,1.0
2014-09-08,0.23,0.25,0.23,0.235,104800,115.0,125.0,115.0,117.5,209.6,0.0,1.0
2014-09-09,0.22,0.2301,0.22,0.23,48600,110.0,115.05,110.0,115.0,97.2,0.0,1.0
2014-09-10,0.23,0.24,0.22,0.22,57000,115.0,120.0,110.0,110.0,114,0.0,1.0
2014-09-11,0.23,0.2397,0.2218,0.23,57000,115.0,119.85,110.9,115.0,114,0.0,1.0
2014-09-12,0.2301,0.2499,0.23,0.2376,34000,115.05,124.95,115.0,118.8,68,0.0,1.0
2014-09-15,0.247,0.249,0.2301,0.24,74100,123.5,124.5,115.05,120.0,148.2,0.0,1.0
2014-09-16,0.2426,0.2499,0.24,0.2499,58800,121.3,124.95,120.0,124.95,117.6,0.0,1.0
2014-09-17,0.24,0.25,0.234,0.24,24400,120.0,125.0,117.0,120.0,48.8,0.0,1.0
2014-09-18,0.246,0.246,0.235,0.24,38100,123.0,123.0,117.5,120.0,76.2,0.0,1.0
2014-09-19,0.253,0.253,0.2459,0.246,65400,126.5,126.5,122.95,123.0,130.8,0.0,1.0
2014-09-22,0.2525,0.253,0.2418,0.253,22917,126.25,126.5,120.9,126.5,45.834,0.0,1.0
2014-09-23,0.2502,0.2696,0.245,0.253,101986,125.1,134.8,122.5,126.5,203.972,0.0,1.0
2014-09-24,0.26,0.2697,0.2502,0.26,41672,130.0,134.85,125.1,130.0,83.344,0.0,1.0
2014-09-25,0.2508,0.2699,0.2504,0.26,43010,125.4,134.95,125.2,130.0,86.02,0.0,1.0
2014-09-26,0.2508,0.269,0.2502,0.269,16300,125.4,134.5,125.1,134.5,32.6,0.0,1.0
2014-09-29,0.25,0.2689,0.24,0.253,72304,125.0,134.45,120.0,126.5,144.608,0.0,1.0
2014-09-30,0.2509,0.26,0.24,0.24,8069,125.45,130.0,120.0,120.0,16.138,0.0,1.0
2014-10-01,0.24,0.2582,0.2301,0.2301,17125,120.0,129.1,115.05,115.05,34.25,0.0,1.0
2014-10-02,0.24,0.25,0.2302,0.2485,29274,120.0,125.0,115.1,124.25,58.548,0.0,1.0
2014-10-03,0.25,0.26,0.2301,0.26,16232,125.0,130.0,115.05,130.0,32.464,0.0,1.0
2014-10-06,0.24,0.25,0.2248,0.25,33840,120.0,125.0,112.4,125.0,67.68,0.0,1.0
2014-10-07,0.23,0.239,0.23,0.235,12012,115.0,119.5,115.0,117.5,24.024,0.0,1.0
2014-10-08,0.23,0.239,0.2201,0.2201,46636,115.0,119.5,110.05,110.05,93.272,0.0,1.0
2014-10-09,0.239,0.239,0.225,0.239,18342,119.5,119.5,112.5,119.5,36.684,0.0,1.0
2014-10-10,0.235,0.25,0.235,0.239,10461,117.5,125.0,117.5,119.5,20.922,0.0,1.0
2014-10-13,0.24,0.25,0.23,0.25,5430,120.0,125.0,115.0,125.0,10.86,0.0,1.0
2014-10-14,0.23,0.25,0.22,0.25,39923,115.0,125.0,110.0,125.0,79.846,0.0,1.0
2014-10-15,0.22,0.2232,0.215,0.215,23437,110.0,111.6,107.5,107.5,46.874,0.0,1.0
2014-10-16,0.22,0.2399,0.2101,0.2101,26542,110.0,119.95,105.05,105.05,53.084,0.0,1.0
2014-10-17,0.226,0.2299,0.21,0.2298,34385,113.0,114.95,105.0,114.9,68.77,0.0,1.0
2014-10-20,0.2285,0.24,0.2201,0.2201,17900,114.25,120.0,110.05,110.05,35.8,0.0,1.0
2014-10-21,0.2349,0.2358,0.22,0.2326,5732,117.45,117.9,110.0,116.3,11.464,0.0,1.0
2014-10-22,0.23,0.2349,0.2211,0.23,11873,115.0,117.45,110.55,115.0,23.746,0.0,1.0
2014-10-23,0.205,0.2318,0.205,0.2213,116718,102.5,115.9,102.5,110.65,233.436,0.0,1.0
2014-10-24,0.2142,0.215,0.21,0.21,16077,107.1,107.5,105.0,105.0,32.154,0.0,1.0
2014-10-27,0.23,0.239,0.218,0.218,64554,115.0,119.5,109.0,109.0,129.108,0.0,1.0
2014-10-28,0.245,0.245,0.23,0.23,22713,122.5,122.5,115.0,115.0,45.426,0.0,1.0
2014-10-29,0.275,0.29,0.2351,0.2351,170561,137.5,145.0,117.55,117.55,341.122,0.0,1.0
2014-10-30,0.27,0.29,0.26,0.27,77046,135.0,145.0,130.0,135.0,154.092,0.0,1.0
2014-10-31,0.29,0.3,0.26,0.2698,98512,145.0,150.0,130.0,134.9,197.024,0.0,1.0
2014-11-03,0.3115,0.32,0.29,0.29,96429,155.75,160.0,145.0,145.0,192.858,0.0,1.0
2014-11-04,0.31,0.3289,0.31,0.3115,67767,155.0,164.45,155.0,155.75,135.534,0.0,1.0
2014-11-05,0.301,0.33,0.29,0.32,64617,150.5,165.0,145.0,160.0,129.234,0.0,1.0
2014-11-06,0.2901,0.3,0.29,0.3,61497,145.05,150.0,145.0,150.0,122.994,0.0,1.0
2014-11-07,0.315,0.3199,0.29,0.3,73624,157.5,159.95,145.0,150.0,147.248,0.0,1.0
2014-11-10,0.305,0.315,0.305,0.311,14595,152.5,157.5,152.5,155.5,29.19,0.0,1.0
2014-11-11,0.2945,0.305,0.29,0.2901,23287,147.25,152.5,145.0,145.05,46.574,0.0,1.0
2014-11-12,0.29,0.31,0.29,0.3,13666,145.0,155.0,145.0,150.0,27.332,0.0,1.0
2014-11-13,0.3,0.3,0.29,0.29,23860,150.0,150.0,145.0,145.0,47.72,0.0,1.0
2014-11-14,0.3,0.305,0.28,0.2801,67456,150.0,152.5,140.0,140.05,134.912,0.0,1.0
2014-11-17,0.29,0.3,0.285,0.3,17783,145.0,150.0,142.5,150.0,35.566,0.0,1.0
2014-11-18,0.297,0.297,0.28,0.287,28109,148.5,148.5,140.0,143.5,56.218,0.0,1.0
2014-11-19,0.26,0.297,0.26,0.297,49480,130.0,148.5,130.0,148.5,98.96,0.0,1.0
2014-11-20,0.29,0.29,0.27,0.27,9019,145.0,145.0,135.0,135.0,18.038,0.0,1.0
2014-11-21,0.291,0.291,0.285,0.2899,49462,145.5,145.5,142.5,144.95,98.924,0.0,1.0
2014-11-24,0.28,0.2909,0.28,0.28,7098,140.0,145.45,140.0,140.0,14.196,0.0,1.0
2014-11-25,0.28,0.2905,0.275,0.2905,35586,140.0,145.25,137.5,145.25,71.172,0.0,1.0
2014-11-26,0.2824,0.2851,0.28,0.2801,9251,141.2,142.55,140.0,140.05,18.502,0.0,1.0
2014-11-28,0.28,0.286,0.28,0.286,14880,140.0,143.0,140.0,143.0,29.76,0.0,1.0
2014-12-01,0.284,0.284,0.27,0.284,353727,142.0,142.0,135.0,142.0,707.454,0.0,1.0
2014-12-02,0.35,0.35,0.2979,0.2979,264442,175.0,175.0,148.95,148.95,528.884,0.0,1.0
2014-12-03,0.36,0.36,0.315,0.36,126322,180.0,180.0,157.5,180.0,252.644,0.0,1.0
2014-12-04,0.36,0.3799,0.36,0.37,49553,180.0,189.95,180.0,185.0,99.106,0.0,1.0
2014-12-05,0.33,0.3639,0.33,0.3639,30239,165.0,181.95,165.0,181.95,60.478,0.0,1.0
2014-12-08,0.3001,0.31,0.3,0.3036,4736,150.05,155.0,150.0,151.8,9.472,0.0,1.0
2014-12-09,0.3001,0.31,0.3,0.31,23495,150.05,155.0,150.0,155.0,46.99,0.0,1.0
2014-12-10,0.3,0.31,0.3,0.31,34500,150.0,155.0,150.0,155.0,69,0.0,1.0
2014-12-11,0.28,0.32,0.28,0.3075,88672,140.0,160.0,140.0,153.75,177.344,0.0,1.0
2014-12-12,0.33,0.336,0.27,0.28,451103,165.0,168.0,135.0,140.0,902.206,0.0,1.0
2014-12-15,0.42,0.42,0.35,0.35,361555,210.0,210.0,175.0,175.0,723.11,0.0,1.0
2014-12-16,0.45,0.5299,0.4,0.4,377917,225.0,264.95,200.0,200.0,755.834,0.0,1.0
2014-12-17,0.3792,0.445,0.3697,0.445,132519,189.6,222.5,184.85,222.5,265.038,0.0,1.0
2014-12-18,0.45,0.46,0.42,0.42,108630,225.0,230.0,210.0,210.0,217.26,0.0,1.0
2014-12-19,0.4125,0.4799,0.4125,0.45,99885,206.25,239.95,206.25,225.0,199.77,0.0,1.0
2014-12-22,0.4116,0.45,0.371,0.45,64112,205.8,225.0,185.5,225.0,128.224,0.0,1.0
2014-12-23,0.37,0.4101,0.37,0.4101,72482,185.0,205.05,185.0,205.05,144.964,0.0,1.0
2014-12-24,0.38,0.3932,0.37,0.37,22125,190.0,196.6,185.0,185.0,44.25,0.0,1.0
2014-12-26,0.3748,0.44,0.37,0.4,91291,187.4,220.0,185.0,200.0,182.582,0.0,1.0
2014-12-29,0.322,0.3779,0.299,0.3708,152663,161.0,188.95,149.5,185.4,305.326,0.0,1.0
2014-12-30,0.321,0.38,0.31,0.38,89838,160.5,190.0,155.0,190.0,179.676,0.0,1.0
2014-12-31,0.3001,0.3401,0.3,0.3305,55540,150.05,170.05,150.0,165.25,111.08,0.0,1.0
2015-01-02,0.31,0.34,0.31,0.31,23316,155.0,170.0,155.0,155.0,46.632,0.0,1.0
2015-01-05,0.31,0.3499,0.31,0.3101,38888,155.0,174.95,155.0,155.05,77.776,0.0,1.0
2015-01-06,0.3125,0.35,0.31,0.3499,30351,156.25,175.0,155.0,174.95,60.702,0.0,1.0
2015-01-07,0.3115,0.3495,0.3111,0.32,35977,155.75,174.75,155.55,160.0,71.954,0.0,1.0
2015-01-08,0.3221,0.3397,0.312,0.3122,18134,161.05,169.85,156.0,156.1,36.268,0.0,1.0
2015-01-09,0.32,0.3399,0.32,0.331,1975,160.0,169.95,160.0,165.5,3.95,0.0,1.0
2015-01-12,0.321,0.33,0.32,0.321,11437,160.5,165.0,160.0,160.5,22.874,0.0,1.0
2015-01-13,0.32,0.33,0.32,0.322,24200,160.0,165.0,160.0,161.0,48.4,0.0,1.0
2015-01-14,0.31,0.3251,0.31,0.3251,20096,155.0,162.55,155.0,162.55,40.192,0.0,1.0
2015-01-15,0.3,0.31,0.3,0.31,17357,150.0,155.0,150.0,155.0,34.714,0.0,1.0
2015-01-16,0.29,0.3,0.27,0.3,37118,145.0,150.0,135.0,150.0,74.236,0.0,1.0
2015-01-20,0.3099,0.3099,0.29,0.29,4208,154.95,154.95,145.0,145.0,8.416,0.0,1.0
2015-01-21,0.31,0.31,0.2682,0.3099,88636,155.0,155.0,134.1,154.95,177.272,0.0,1.0
2015-01-22,0.3,0.31,0.2701,0.31,29686,150.0,155.0,135.05,155.0,59.372,0.0,1.0
2015-01-23,0.2816,0.29,0.2801,0.29,4400,140.8,145.0,140.05,145.0,8.8,0.0,1.0
2015-01-26,0.2833,0.3,0.2801,0.2801,14893,141.65,150.0,140.05,140.05,29.786,0.0,1.0
2015-01-27,0.29,0.3299,0.282,0.282,51782,145.0,164.95,141.0,141.0,103.564,0.0,1.0
2015-01-28,0.2802,0.3002,0.2802,0.2805,8500,140.1,150.1,140.1,140.25,17,0.0,1.0
2015-01-29,0.3,0.32,0.27,0.3,74566,150.0,160.0,135.0,150.0,149.132,0.0,1.0
2015-01-30,0.3,0.3077,0.3,0.3077,4100,150.0,153.85,150.0,153.85,8.2,0.0,1.0
2015-02-02,0.2999,0.2999,0.265,0.2964,21220,149.95,149.95,132.5,148.2,42.44,0.0,1.0
2015-02-03,0.28,0.29,0.2699,0.2699,2743,140.0,145.0,134.95,134.95,5.486,0.0,1.0
2015-02-04,0.272,0.2934,0.2651,0.28,21060,136.0,146.7,132.55,140.0,42.12,0.0,1.0
2015-02-05,0.28,0.3,0.273,0.2901,85952,140.0,150.0,136.5,145.05,171.904,0.0,1.0
2015-02-06,0.299,0.3,0.265,0.28,18654,149.5,150.0,132.5,140.0,37.308,0.0,1.0
2015-02-09,0.2968,0.3,0.28,0.28,15939,148.4,150.0,140.0,140.0,31.878,0.0,1.0
2015-02-10,0.2976,0.2999,0.28,0.29,9743,148.8,149.95,140.0,145.0,19.486,0.0,1.0
2015-02-11,0.2901,0.2989,0.27,0.27,47444,145.05,149.45,135.0,135.0,94.888,0.0,1.0
2015-02-12,0.31,0.34,0.28,0.2989,77166,155.0,170.0,140.0,149.45,154.332,0.0,1.0
2015-02-13,0.34,0.3488,0.3348,0.3348,39962,170.0,174.4,167.4,167.4,79.924,0.0,1.0
2015-02-17,0.3356,0.34,0.31,0.34,30477,167.8,170.0,155.0,170.0,60.954,0.0,1.0
2015-02-18,0.3214,0.345,0.305,0.345,33768,160.7,172.5,152.5,172.5,67.536,0.0,1.0
2015-02-19,0.4,0.42,0.33,0.3399,266702,200.0,210.0,165.0,169.95,533.404,0.0,1.0
2015-02-20,0.412,0.56,0.4,0.4154,1057678,206.0,280.0,200.0,207.7,2115.356,0.0,1.0
2015-02-23,0.419,0.469,0.4,0.42,284439,209.5,234.5,200.0,210.0,568.878,0.0,1.0
2015-02-24,0.37,0.44,0.36,0.44,168258,185.0,220.0,180.0,220.0,336.516,0.0,1.0
2015-02-25,0.37,0.39,0.346,0.36,131832,185.0,195.0,173.0,180.0,263.664,0.0,1.0
2015-02-26,0.41,0.46,0.3619,0.397,110850,205.0,230.0,180.95,198.5,221.7,0.0,1.0
2015-02-27,0.4132,0.428,0.4001,0.42,130526,206.6,214.0,200.05,210.0,261.052,0.0,1.0
2015-03-02,0.415,0.451,0.4,0.451,43143,207.5,225.5,200.0,225.5,86.286,0.0,1.0
2015-03-03,0.419,0.44,0.3803,0.44,67112,209.5,220.0,190.15,220.0,134.224,0.0,1.0
2015-03-04,0.3901,0.44,0.37,0.42,61797,195.05,220.0,185.0,210.0,123.594,0.0,1.0
2015-03-05,0.41,0.41,0.3601,0.3601,88469,205.0,205.0,180.05,180.05,176.938,0.0,1.0
2015-03-06,0.4162,0.439,0.381,0.4001,209282,208.1,219.5,190.5,200.05,418.564,0.0,1.0
2015-03-09,0.42,0.4398,0.385,0.4398,344640,210.0,219.9,192.5,219.9,689.28,0.0,1.0
2015-03-10,0.39,0.44,0.39,0.42,223122,195.0,220.0,195.0,210.0,446.244,0.0,1.0
2015-03-11,0.37,0.41,0.36,0.3999,151406,185.0,205.0,180.0,199.95,302.812,0.0,1.0
2015-03-12,0.389,0.4087,0.36,0.36,42624,194.5,204.35,180.0,180.0,85.248,0.0,1.0
2015-03-13,0.3915,0.41,0.361,0.37,29434,195.75,205.0,180.5,185.0,58.868,0.0,1.0
2015-03-16,0.41,0.4197,0.3702,0.3801,36207,205.0,209.85,185.1,190.05,72.414,0.0,1.0
2015-03-17,0.4199,0.4318,0.3719,0.3719,287453,209.95,215.9,185.95,185.95,574.906,0.0,1.0
2015-03-18,0.4131,0.42,0.382,0.41,126390,206.55,210.0,191.0,205.0,252.78,0.0,1.0
2015-03-19,0.4,0.4,0.3703,0.4,152820,200.0,200.0,185.15,200.0,305.64,0.0,1.0
2015-03-20,0.3898,0.4,0.3727,0.4,27573,194.9,200.0,186.35,200.0,55.146,0.0,1.0
2015-03-23,0.37,0.395,0.37,0.3901,80100,185.0,197.5,185.0,195.05,160.2,0.0,1.0
2015-03-24,0.39,0.39,0.37,0.37,7734,195.0,195.0,185.0,185.0,15.468,0.0,1.0
2015-03-25,0.37,0.4,0.37,0.3994,72697,185.0,200.0,185.0,199.7,145.394,0.0,1.0
2015-03-26,0.3501,0.3998,0.33,0.37,91300,175.05,199.9,165.0,185.0,182.6,0.0,1.0
2015-03-27,0.3714,0.3896,0.3056,0.3896,265402,185.7,194.8,152.8,194.8,530.804,0.0,1.0
2015-03-30,0.32,0.36,0.32,0.3499,77311,160.0,180.0,160.0,174.95,154.622,0.0,1.0
2015-03-31,0.34,0.3697,0.3201,0.35,47426,170.0,184.85,160.05,175.0,94.852,0.0,1.0
2015-04-01,0.34,0.35,0.34,0.3499,30093,170.0,175.0,170.0,174.95,60.186,0.0,1.0
2015-04-02,0.3595,0.3771,0.33,0.3771,24423,179.75,188.55,165.0,188.55,48.846,0.0,1.0
2015-04-06,0.3501,0.37,0.32,0.37,73863,175.05,185.0,160.0,185.0,147.726,0.0,1.0
2015-04-07,0.324,0.3475,0.32,0.34,127165,162.0,173.75,160.0,170.0,254.33,0.0,1.0
2015-04-08,0.324,0.35,0.31,0.3204,114423,162.0,175.0,155.0,160.2,228.846,0.0,1.0
2015-04-09,0.32,0.3256,0.27,0.3256,71084,160.0,162.8,135.0,162.8,142.168,0.0,1.0
2015-04-10,0.314,0.3256,0.3099,0.32,56952,157.0,162.8,154.95,160.0,113.904,0.0,1.0
2015-04-13,0.311,0.327,0.306,0.31,58252,155.5,163.5,153.0,155.0,116.504,0.0,1.0
2015-04-14,0.311,0.3268,0.31,0.3268,7560,155.5,163.4,155.0,163.4,15.12,0.0,1.0
2015-04-15,0.31,0.311,0.301,0.31,21580,155.0,155.5,150.5,155.0,43.16,0.0,1.0
2015-04-16,0.33,0.33,0.315,0.327,41022,165.0,165.0,157.5,163.5,82.044,0.0,1.0
2015-04-17,0.3299,0.33,0.3101,0.3101,65645,164.95,165.0,155.05,155.05,131.29,0.0,1.0
2015-04-20,0.37,0.3998,0.3465,0.3472,98326,185.0,199.9,173.25,173.6,196.652,0.0,1.0
2015-04-21,0.39,0.39,0.3501,0.37,41957,195.0,195.0,175.05,185.0,83.914,0.0,1.0
2015-04-22,0.3884,0.44,0.38,0.39,358830,194.2,220.0,190.0,195.0,717.66,0.0,1.0
2015-04-23,0.39,0.42,0.3701,0.42,272264,195.0,210.0,185.05,210.0,544.528,0.0,1.0
2015-04-24,0.379,0.4,0.3766,0.3999,93894,189.5,200.0,188.3,199.95,187.788,0.0,1.0
2015-04-27,0.3884,0.3998,0.38,0.384,107540,194.2,199.9,190.0,192.0,215.08,0.0,1.0
2015-04-28,0.3824,0.4,0.3702,0.4,58618,191.2,200.0,185.1,200.0,117.236,0.0,1.0
2015-04-29,0.372,0.3999,0.3701,0.399,21557,186.0,199.95,185.05,199.5,43.114,0.0,1.0
2015-04-30,0.37,0.3801,0.3502,0.38,57421,185.0,190.05,175.1,190.0,114.842,0.0,1.0
2015-05-01,0.3533,0.3681,0.3504,0.36,32500,176.65,184.05,175.2,180.0,65,0.0,1.0
2015-05-04,0.351,0.3902,0.3502,0.3502,20896,175.5,195.1,175.1,175.1,41.792,0.0,1.0
2015-05-05,0.3509,0.38,0.3502,0.38,36673,175.45,190.0,175.1,190.0,73.346,0.0,1.0
2015-05-06,0.34,0.3502,0.33,0.3502,37621,170.0,175.1,165.0,175.1,75.242,0.0,1.0
2015-05-07,0.35,0.3799,0.3499,0.3798,79667,175.0,189.95,174.95,189.9,159.334,0.0,1.0
2015-05-08,0.37,0.37,0.35,0.3699,45283,185.0,185.0,175.0,184.95,90.566,0.0,1.0
2015-05-11,0.39,0.3999,0.37,0.37,72543,195.0,199.95,185.0,185.0,145.086,0.0,1.0
2015-05-12,0.3411,0.37,0.3307,0.3619,374527,170.55,185.0,165.35,180.95,749.054,0.0,1.0
2015-05-13,0.353,0.39,0.3412,0.35,69112,176.5,195.0,170.6,175.0,138.224,0.0,1.0
2015-05-14,0.3532,0.36,0.345,0.345,9302,176.6,180.0,172.5,172.5,18.604,0.0,1.0
2015-05-15,0.34,0.35,0.34,0.345,17664,170.0,175.0,170.0,172.5,35.328,0.0,1.0
2015-05-18,0.332,0.3416,0.32,0.33,66010,166.0,170.8,160.0,165.0,132.02,0.0,1.0
2015-05-19,0.321,0.338,0.32,0.32,7409,160.5,169.0,160.0,160.0,14.818,0.0,1.0
2015-05-20,0.32,0.34,0.32,0.3267,43368,160.0,170.0,160.0,163.35,86.736,0.0,1.0
2015-05-21,0.32,0.3353,0.32,0.33,35911,160.0,167.65,160.0,165.0,71.822,0.0,1.0
2015-05-22,0.3201,0.3599,0.32,0.3599,19310,160.05,179.95,160.0,179.95,38.62,0.0,1.0
2015-05-26,0.32,0.338,0.32,0.32,43329,160.0,169.0,160.0,160.0,86.658,0.0,1.0
2015-05-27,0.32,0.32,0.32,0.32,0,160.0,160.0,160.0,160.0,0,0.0,1.0
2015-05-28,0.3,0.32,0.2901,0.32,95386,150.0,160.0,145.05,160.0,190.772,0.0,1.0
2015-05-29,0.305,0.32,0.305,0.3116,34662,152.5,160.0,152.5,155.8,69.324,0.0,1.0
2015-06-01,0.305,0.31,0.3,0.3,23086,152.5,155.0,150.0,150.0,46.172,0.0,1.0
2015-06-02,0.3,0.31,0.3,0.3,27974,150.0,155.0,150.0,150.0,55.948,0.0,1.0
2015-06-03,0.3,0.31,0.3,0.3099,43075,150.0,155.0,150.0,154.95,86.15,0.0,1.0
2015-06-04,0.3,0.3016,0.2903,0.3,91970,150.0,150.8,145.15,150.0,183.94,0.0,1.0
2015-06-05,0.3,0.3078,0.28,0.2903,54065,150.0,153.9,140.0,145.15,108.13,0.0,1.0
2015-06-08,0.37,0.39,0.28,0.28,490631,185.0,195.0,140.0,140.0,981.262,0.0,1.0
2015-06-09,0.3699,0.3797,0.34,0.37,166351,184.95,189.85,170.0,185.0,332.702,0.0,1.0
2015-06-10,0.37,0.4,0.35,0.36,291865,185.0,200.0,175.0,180.0,583.73,0.0,1.0
2015-06-11,0.35,0.43,0.35,0.3899,921757,175.0,215.0,175.0,194.95,1843.514,0.0,1.0
2015-06-12,0.3358,0.3989,0.3358,0.356,199403,167.9,199.45,167.9,178.0,398.806,0.0,1.0
2015-06-15,0.34,0.3799,0.33,0.33,141347,170.0,189.95,165.0,165.0,282.694,0.0,1.0
2015-06-16,0.368,0.3699,0.3493,0.3493,60341,184.0,184.95,174.65,174.65,120.682,0.0,1.0
2015-06-17,0.36,0.37,0.35,0.37,55072,180.0,185.0,175.0,185.0,110.144,0.0,1.0
2015-06-18,0.342,0.378,0.34,0.3401,70429,171.0,189.0,170.0,170.05,140.858,0.0,1.0
2015-06-19,0.35,0.35,0.34,0.34,27358,175.0,175.0,170.0,170.0,54.716,0.0,1.0
2015-06-22,0.34,0.35,0.34,0.3432,17865,170.0,175.0,170.0,171.6,35.73,0.0,1.0
2015-06-23,0.36,0.36,0.34,0.34,15061,180.0,180.0,170.0,170.0,30.122,0.0,1.0
2015-06-24,0.3699,0.37,0.35,0.368,27601,184.95,185.0,175.0,184.0,55.202,0.0,1.0
2015-06-25,0.36,0.36,0.34,0.3471,77806,180.0,180.0,170.0,173.55,155.612,0.0,1.0
2015-06-26,0.35,0.3501,0.34,0.3401,12625,175.0,175.05,170.0,170.05,25.25,0.0,1.0
2015-06-29,0.34,0.35,0.34,0.34,39315,170.0,175.0,170.0,170.0,78.63,0.0,1.0
2015-06-30,0.3599,0.36,0.34,0.34,23350,179.95,180.0,170.0,170.0,46.7,0.0,1.0
2015-07-01,0.3416,0.3475,0.3401,0.341,12866,170.8,173.75,170.05,170.5,25.732,0.0,1.0
2015-07-02,0.34,0.36,0.34,0.34,28571,170.0,180.0,170.0,170.0,57.142,0.0,1.0
2015-07-06,0.33,0.358,0.32,0.34,68820,165.0,179.0,160.0,170.0,137.64,0.0,1.0
2015-07-07,0.31,0.3203,0.28,0.3203,164023,155.0,160.15,140.0,160.15,328.046,0.0,1.0
2015-07-08,0.26,0.3,0.26,0.3,70756,130.0,150.0,130.0,150.0,141.512,0.0,1.0
2015-07-09,0.295,0.295,0.26,0.278,78855,147.5,147.5,130.0,139.0,157.71,0.0,1.0
2015-07-10,0.2841,0.329,0.28,0.329,8120,142.05,164.5,140.0,164.5,16.24,0.0,1.0
2015-07-13,0.29,0.3,0.28,0.2891,32747,145.0,150.0,140.0,144.55,65.494,0.0,1.0
2015-07-14,0.2828,0.2901,0.281,0.29,26358,141.4,145.05,140.5,145.0,52.716,0.0,1.0
2015-07-15,0.3038,0.3038,0.283,0.283,17075,151.9,151.9,141.5,141.5,34.15,0.0,1.0
2015-07-16,0.3,0.3,0.2609,0.2625,35644,150.0,150.0,130.45,131.25,71.288,0.0,1.0
2015-07-17,0.2855,0.3,0.265,0.29,32157,142.75,150.0,132.5,145.0,64.314,0.0,1.0
2015-07-20,0.265,0.267,0.2618,0.2651,83156,132.5,133.5,130.9,132.55,166.312,0.0,1.0
2015-07-21,0.25,0.26,0.2218,0.26,53578,125.0,130.0,110.9,130.0,107.156,0.0,1.0
2015-07-22,0.234,0.259,0.234,0.259,25900,117.0,129.5,117.0,129.5,51.8,0.0,1.0
2015-07-23,0.235,0.25,0.23,0.25,51154,117.5,125.0,115.0,125.0,102.308,0.0,1.0
2015-07-24,0.223,0.247,0.22,0.247,81808,111.5,123.5,110.0,123.5,163.616,0.0,1.0
2015-07-27,0.2103,0.22,0.195,0.22,107320,105.15,110.0,97.5,110.0,214.64,0.0,1.0
2015-07-28,0.205,0.2299,0.205,0.215,99257,102.5,114.95,102.5,107.5,198.514,0.0,1.0
2015-07-29,0.2099,0.2199,0.2,0.2199,50828,104.95,109.95,100.0,109.95,101.656,0.0,1.0
2015-07-30,0.21,0.21,0.202,0.202,33680,105.0,105.0,101.0,101.0,67.36,0.0,1.0
2015-07-31,0.26,0.268,0.21,0.2268,204661,130.0,134.0,105.0,113.4,409.322,0.0,1.0
2015-08-03,0.2598,0.26,0.2393,0.25,34309,129.9,130.0,119.65,125.0,68.618,0.0,1.0
2015-08-04,0.23,0.25,0.22,0.25,32475,115.0,125.0,110.0,125.0,64.95,0.0,1.0
2015-08-05,0.2318,0.2375,0.2118,0.2375,19900,115.9,118.75,105.9,118.75,39.8,0.0,1.0
2015-08-06,0.23,0.23,0.23,0.23,520,115.0,115.0,115.0,115.0,1.04,0.0,1.0
2015-08-07,0.235,0.235,0.22,0.2349,1113,117.5,117.5,110.0,117.45,2.226,0.0,1.0
2015-08-10,0.24,0.25,0.24,0.242,310,120.0,125.0,120.0,121.0,0.62,0.0,1.0
2015-08-11,0.24,0.2613,0.2178,0.2552,16710,120.0,130.65,108.9,127.6,33.42,0.0,1.0
2015-08-12,0.24,0.24,0.2225,0.23,9601,120.0,120.0,111.25,115.0,19.202,0.0,1.0
2015-08-13,0.24,0.24,0.22,0.24,84183,120.0,120.0,110.0,120.0,168.366,0.0,1.0
2015-08-14,0.2668,0.2789,0.2175,0.2208,48189,133.4,139.45,108.75,110.4,96.378,0.0,1.0
2015-08-17,0.25,0.2795,0.25,0.27,22046,125.0,139.75,125.0,135.0,44.092,0.0,1.0
2015-08-18,0.25,0.28,0.25,0.28,501,125.0,140.0,125.0,140.0,1.002,0.0,1.0
2015-08-19,0.252,0.26,0.2509,0.2599,25825,126.0,130.0,125.45,129.95,51.65,0.0,1.0
2015-08-20,0.28,0.28,0.25,0.26,31922,140.0,140.0,125.0,130.0,63.844,0.0,1.0
2015-08-21,0.2631,0.28,0.263,0.28,30220,131.55,140.0,131.5,140.0,60.44,0.0,1.0
2015-08-24,0.21,0.242,0.21,0.242,32213,105.0,121.0,105.0,121.0,64.426,0.0,1.0
2015-08-25,0.2201,0.27,0.2,0.27,32853,110.05,135.0,100.0,135.0,65.706,0.0,1.0
2015-08-26,0.23,0.2415,0.23,0.23,4224,115.0,120.75,115.0,115.0,8.448,0.0,1.0
2015-08-27,0.241,0.27,0.24,0.2484,15596,120.5,135.0,120.0,124.2,31.192,0.0,1.0
2015-08-28,0.2499,0.25,0.23,0.24,18585,124.95,125.0,115.0,120.0,37.17,0.0,1.0
2015-08-31,0.2331,0.2331,0.2331,0.2331,124,116.55,116.55,116.55,116.55,0.248,0.0,1.0
2015-09-01,0.2331,0.2331,0.2331,0.2331,0,116.55,116.55,116.55,116.55,0,0.0,1.0
2015-09-02,0.23,0.2301,0.23,0.23,5962,115.0,115.05,115.0,115.0,11.924,0.0,1.0
2015-09-03,0.2385,0.24,0.23,0.23,10347,119.25,120.0,115.0,115.0,20.694,0.0,1.0
2015-09-04,0.1984,0.2303,0.1564,0.2303,121529,99.2,115.15,78.2,115.15,243.058,0.0,1.0
2015-09-08,0.2101,0.25,0.2083,0.25,15106,105.05,125.0,104.15,125.0,30.212,0.0,1.0
2015-09-09,0.2011,0.21,0.2,0.2,7577,100.55,105.0,100.0,100.0,15.154,0.0,1.0
2015-09-10,0.2169,0.22,0.2,0.22,18059,108.45,110.0,100.0,110.0,36.118,0.0,1.0
2015-09-11,0.211,0.2375,0.2024,0.2375,10919,105.5,118.75,101.2,118.75,21.838,0.0,1.0
2015-09-14,0.21,0.2216,0.2099,0.21,15158,105.0,110.8,104.95,105.0,30.316,0.0,1.0
2015-09-15,0.21,0.21,0.2001,0.21,5835,105.0,105.0,100.05,105.0,11.67,0.0,1.0
2015-09-16,0.21,0.212,0.19,0.212,55228,105.0,106.0,95.0,106.0,110.456,0.0,1.0
2015-09-17,0.2016,0.2016,0.1934,0.1934,4102,100.8,100.8,96.7,96.7,8.204,0.0,1.0
2015-09-18,0.2117,0.2117,0.2116,0.2117,9710,105.85,105.85,105.8,105.85,19.42,0.0,1.0
2015-09-21,0.2399,0.2399,0.2,0.2001,17910,119.95,119.95,100.0,100.05,35.82,0.0,1.0
2015-09-22,0.2388,0.2388,0.2025,0.2025,36592,119.4,119.4,101.25,101.25,73.184,0.0,1.0
2015-09-23,0.229,0.2499,0.2099,0.2499,72002,114.5,124.95,104.95,124.95,144.004,0.0,1.0
2015-09-24,0.21,0.21,0.2001,0.2001,5002,105.0,105.0,100.05,100.05,10.004,0.0,1.0
2015-09-25,0.191,0.21,0.191,0.21,25430,95.5,105.0,95.5,105.0,50.86,0.0,1.0
2015-09-28,0.2,0.22,0.1901,0.22,6703,100.0,110.0,95.05,110.0,13.406,0.0,1.0
2015-09-29,0.2,0.2068,0.19,0.2001,21650,100.0,103.4,95.0,100.05,43.3,0.0,1.0
2015-09-30,0.1984,0.2,0.19,0.2,19509,99.2,100.0,95.0,100.0,39.018,0.0,1.0
2015-10-01,0.1801,0.2,0.1801,0.2,27422,90.05,100.0,90.05,100.0,54.844,0.0,1.0
2015-10-02,0.1849,0.21,0.18,0.21,40073,92.45,105.0,90.0,105.0,80.146,0.0,1.0
2015-10-05,0.1701,0.21,0.1601,0.2,20298,85.05,105.0,80.05,100.0,40.596,0.0,1.0
2015-10-06,0.1708,0.185,0.17,0.185,5802,85.4,92.5,85.0,92.5,11.604,0.0,1.0
2015-10-07,0.18,0.1891,0.175,0.1801,39807,90.0,94.55,87.5,90.05,79.614,0.0,1.0
2015-10-08,0.1761,0.1916,0.1621,0.1872,56917,88.05,95.8,81.05,93.6,113.834,0.0,1.0
2015-10-09,0.1725,0.19,0.1626,0.1626,149840,86.25,95.0,81.3,81.3,299.68,0.0,1.0
2015-10-12,0.18,0.181,0.18,0.181,760,90.0,90.5,90.0,90.5,1.52,0.0,1.0
2015-10-13,0.18,0.2,0.17,0.1701,38128,90.0,100.0,85.0,85.05,76.256,0.0,1.0
2015-10-14,0.1851,0.1944,0.1651,0.1944,3360,92.55,97.2,82.55,97.2,6.72,0.0,1.0
2015-10-15,0.1899,0.2,0.17,0.19,8793,94.95,100.0,85.0,95.0,17.586,0.0,1.0
2015-10-16,0.1899,0.1899,0.17,0.17,16300,94.95,94.95,85.0,85.0,32.6,0.0,1.0
2015-10-19,0.19,0.19,0.181,0.181,6656,95.0,95.0,90.5,90.5,13.312,0.0,1.0
2015-10-20,0.1905,0.2,0.1901,0.2,5960,95.25,100.0,95.05,100.0,11.92,0.0,1.0
2015-10-21,0.185,0.1999,0.185,0.1999,42430,92.5,99.95,92.5,99.95,84.86,0.0,1.0
2015-10-22,0.183,0.21,0.183,0.19,61095,91.5,105.0,91.5,95.0,122.19,0.0,1.0
2015-10-23,0.2,0.205,0.19,0.2,22401,100.0,102.5,95.0,100.0,44.802,0.0,1.0
2015-10-26,0.2,0.22,0.2,0.21,13031,100.0,110.0,100.0,105.0,26.062,0.0,1.0
2015-10-27,0.2,0.2199,0.2,0.2199,12205,100.0,109.95,100.0,109.95,24.41,0.0,1.0
2015-10-28,0.2036,0.2036,0.194,0.194,13192,101.8,101.8,97.0,97.0,26.384,0.0,1.0
2015-10-29,0.2,0.2,0.19,0.19,4628,100.0,100.0,95.0,95.0,9.256,0.0,1.0
2015-10-30,0.21,0.22,0.2,0.21,46419,105.0,110.0,100.0,105.0,92.838,0.0,1.0
2015-11-02,0.209,0.229,0.209,0.229,367,104.5,114.5,104.5,114.5,0.734,0.0,1.0
2015-11-03,0.2001,0.2001,0.19,0.2,41162,100.05,100.05,95.0,100.0,82.324,0.0,1.0
2015-11-04,0.19,0.2,0.184,0.184,14597,95.0,100.0,92.0,92.0,29.194,0.0,1.0
2015-11-05,0.2,0.2017,0.2,0.2,25786,100.0,100.85,100.0,100.0,51.572,0.0,1.0
2015-11-06,0.219,0.219,0.172,0.1901,39487,109.5,109.5,86.0,95.05,78.974,0.0,1.0
2015-11-09,0.191,0.229,0.191,0.219,4140,95.5,114.5,95.5,109.5,8.28,0.0,1.0
2015-11-10,0.191,0.195,0.191,0.195,314,95.5,97.5,95.5,97.5,0.628,0.0,1.0
2015-11-11,0.192,0.192,0.191,0.191,5025,96.0,96.0,95.5,95.5,10.05,0.0,1.0
2015-11-12,0.22,0.229,0.1921,0.2101,48812,110.0,114.5,96.05,105.05,97.624,0.0,1.0
2015-11-13,0.2399,0.24,0.22,0.2235,79035,119.95,120.0,110.0,111.75,158.07,0.0,1.0
2015-11-16,0.22,0.23,0.2,0.22,13200,110.0,115.0,100.0,110.0,26.4,0.0,1.0
2015-11-17,0.19,0.2007,0.19,0.1911,21700,95.0,100.35,95.0,95.55,43.4,0.0,1.0
2015-11-18,0.23,0.23,0.1901,0.1901,3345,115.0,115.0,95.05,95.05,6.69,0.0,1.0
2015-11-19,0.2065,0.2399,0.1964,0.2399,8979,103.25,119.95,98.2,119.95,17.958,0.0,1.0
2015-11-20,0.2001,0.24,0.2,0.21,55500,100.05,120.0,100.0,105.0,111,0.0,1.0
2015-11-23,0.196,0.2086,0.19,0.2025,4479,98.0,104.3,95.0,101.25,8.958,0.0,1.0
2015-11-24,0.2049,0.216,0.196,0.196,16030,102.45,108.0,98.0,98.0,32.06,0.0,1.0
2015-11-25,0.181,0.197,0.181,0.197,35447,90.5,98.5,90.5,98.5,70.894,0.0,1.0
2015-11-27,0.19,0.201,0.18,0.181,8150,95.0,100.5,90.0,90.5,16.3,0.0,1.0
2015-11-30,0.19,0.2,0.19,0.19,16887,95.0,100.0,95.0,95.0,33.774,0.0,1.0
2015-12-01,0.215,0.22,0.19,0.1901,75005,107.5,110.0,95.0,95.05,150.01,0.0,1.0
2015-12-02,0.25,0.295,0.2149,0.215,594329,125.0,147.5,107.45,107.5,1188.658,0.0,1.0
2015-12-03,0.2399,0.26,0.23,0.26,172875,119.95,130.0,115.0,130.0,345.75,0.0,1.0
2015-12-04,0.2399,0.24,0.22,0.24,34621,119.95,120.0,110.0,120.0,69.242,0.0,1.0
2015-12-07,0.2105,0.2392,0.201,0.2392,12000,105.25,119.6,100.5,119.6,24,0.0,1.0
2015-12-08,0.21,0.2268,0.2,0.2,8067,105.0,113.4,100.0,100.0,16.134,0.0,1.0
2015-12-09,0.21,0.214,0.21,0.2101,30544,105.0,107.0,105.0,105.05,61.088,0.0,1.0
2015-12-10,0.2001,0.2001,0.1701,0.2001,71997,100.05,100.05,85.05,100.05,143.994,0.0,1.0
2015-12-11,0.209,0.209,0.2,0.2,7320,104.5,104.5,100.0,100.0,14.64,0.0,1.0
2015-12-14,0.1941,0.1964,0.1941,0.1941,2230,97.05,98.2,97.05,97.05,4.46,0.0,1.0
2015-12-15,0.1703,0.2,0.1702,0.18,50852,85.15,100.0,85.1,90.0,101.704,0.0,1.0
2015-12-16,0.1768,0.1987,0.1675,0.178,121677,88.4,99.35,83.75,89.0,243.354,0.0,1.0
2015-12-17,0.185,0.1912,0.178,0.18,1579,92.5,95.6,89.0,90.0,3.158,0.0,1.0
2015-12-18,0.1785,0.199,0.17,0.17,11327,89.25,99.5,85.0,85.0,22.654,0.0,1.0
2015-12-21,0.1779,0.18,0.1675,0.1705,79800,88.95,90.0,83.75,85.25,159.6,0.0,1.0
2015-12-22,0.1689,0.17,0.1613,0.17,24589,84.45,85.0,80.65,85.0,49.178,0.0,1.0
2015-12-23,0.1716,0.1899,0.1601,0.1601,16351,85.8,94.95,80.05,80.05,32.702,0.0,1.0
2015-12-24,0.1612,0.1798,0.1612,0.1717,38090,80.6,89.9,80.6,85.85,76.18,0.0,1.0
2015-12-28,0.1626,0.1701,0.1626,0.17,14849,81.3,85.05,81.3,85.0,29.698,0.0,1.0
2015-12-29,0.1558,0.17,0.1513,0.17,29990,77.9,85.0,75.65,85.0,59.98,0.0,1.0
2015-12-30,0.16,0.17,0.1501,0.17,91125,80.0,85.0,75.05,85.0,182.25,0.0,1.0
2015-12-31,0.1569,0.1615,0.1506,0.1615,30193,78.45,80.75,75.3,80.75,60.386,0.0,1.0
2016-01-04,0.1642,0.1668,0.1321,0.1515,98359,82.1,83.4,66.05,75.75,196.718,0.0,1.0
2016-01-05,0.1598,0.1638,0.1501,0.1638,19140,79.9,81.9,75.05,81.9,38.28,0.0,1.0
2016-01-06,0.1592,0.1601,0.145,0.1472,101544,79.6,80.05,72.5,73.6,203.088,0.0,1.0
2016-01-07,0.1401,0.1678,0.1401,0.1586,27058,70.05,83.9,70.05,79.3,54.116,0.0,1.0
2016-01-08,0.1584,0.161,0.15,0.161,3557,79.2,80.5,75.0,80.5,7.114,0.0,1.0
2016-01-11,0.15,0.1599,0.1401,0.1599,54676,75.0,79.95,70.05,79.95,109.352,0.0,1.0
2016-01-12,0.15,0.15,0.1499,0.15,50024,75.0,75.0,74.95,75.0,100.048,0.0,1.0
2016-01-13,0.141,0.1594,0.136,0.1594,2248,70.5,79.7,68.0,79.7,4.496,0.0,1.0
2016-01-14,0.1598,0.16,0.1401,0.1401,69050,79.9,80.0,70.05,70.05,138.1,0.0,1.0
2016-01-15,0.14,0.15,0.1301,0.15,88591,70.0,75.0,65.05,75.0,177.182,0.0,1.0
2016-01-19,0.1415,0.16,0.1301,0.16,17810,70.75,80.0,65.05,80.0,35.62,0.0,1.0
2016-01-20,0.14,0.1427,0.1301,0.1427,57127,70.0,71.35,65.05,71.35,114.254,0.0,1.0
2016-01-21,0.1366,0.1559,0.1301,0.1559,25257,68.3,77.95,65.05,77.95,50.514,0.0,1.0
2016-01-22,0.14,0.14,0.1301,0.14,16767,70.0,70.0,65.05,70.0,33.534,0.0,1.0
2016-01-25,0.1401,0.15,0.135,0.15,41760,70.05,75.0,67.5,75.0,83.52,0.0,1.0
2016-01-26,0.15,0.15,0.149,0.149,22720,75.0,75.0,74.5,74.5,45.44,0.0,1.0
2016-01-27,0.15,0.15,0.138,0.1499,38265,75.0,75.0,69.0,74.95,76.53,0.0,1.0
2016-01-28,0.1453,0.1453,0.1301,0.14,22266,72.65,72.65,65.05,70.0,44.532,0.0,1.0
2016-01-29,0.1366,0.1499,0.1322,0.1499,53027,68.3,74.95,66.1,74.95,106.054,0.0,1.0
2016-02-01,0.132,0.14,0.13,0.1322,159181,66.0,70.0,65.0,66.1,318.362,0.0,1.0
2016-02-02,0.1201,0.1285,0.1201,0.1285,62492,60.05,64.25,60.05,64.25,124.984,0.0,1.0
2016-02-03,0.1399,0.14,0.121,0.121,80128,69.95,70.0,60.5,60.5,160.256,0.0,1.0
2016-02-04,0.1365,0.1365,0.13,0.13,1566,68.25,68.25,65.0,65.0,3.132,0.0,1.0
2016-02-05,0.1384,0.1399,0.13,0.1399,8841,69.2,69.95,65.0,69.95,17.682,0.0,1.0
2016-02-08,0.13,0.13,0.13,0.13,364,65.0,65.0,65.0,65.0,0.728,0.0,1.0
2016-02-09,0.1301,0.14,0.13,0.13,20010,65.05,70.0,65.0,65.0,40.02,0.0,1.0
2016-02-10,0.1395,0.14,0.1288,0.136,48992,69.75,70.0,64.4,68.0,97.984,0.0,1.0
2016-02-11,0.12,0.1395,0.12,0.1305,23216,60.0,69.75,60.0,65.25,46.432,0.0,1.0
2016-02-12,0.1377,0.1394,0.12,0.1296,8266,68.85,69.7,60.0,64.8,16.532,0.0,1.0
2016-02-16,0.1333,0.1375,0.12,0.1375,66875,66.65,68.75,60.0,68.75,133.75,0.0,1.0
2016-02-17,0.1333,0.1333,0.1333,0.1333,213,66.65,66.65,66.65,66.65,0.426,0.0,1.0
2016-02-18,0.1333,0.1333,0.128,0.133,9263,66.65,66.65,64.0,66.5,18.526,0.0,1.0
2016-02-19,0.1333,0.1333,0.13,0.13,32157,66.65,66.65,65.0,65.0,64.314,0.0,1.0
2016-02-22,0.1375,0.1375,0.1333,0.1333,5603,68.75,68.75,66.65,66.65,11.206,0.0,1.0
2016-02-23,0.1375,0.1375,0.1315,0.1375,12643,68.75,68.75,65.75,68.75,25.286,0.0,1.0
2016-02-24,0.139,0.14,0.13,0.14,5283,69.5,70.0,65.0,70.0,10.566,0.0,1.0
2016-02-25,0.1497,0.1498,0.1389,0.14,83425,74.85,74.9,69.45,70.0,166.85,0.0,1.0
2016-02-26,0.14,0.142,0.14,0.14,3900,70.0,71.0,70.0,70.0,7.8,0.0,1.0
2016-02-29,0.14,0.14,0.14,0.14,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2016-03-01,0.1438,0.1498,0.1351,0.1498,66259,71.9,74.9,67.55,74.9,132.518,0.0,1.0
2016-03-02,0.1498,0.1498,0.13,0.1301,5268,74.9,74.9,65.0,65.05,10.536,0.0,1.0
2016-03-03,0.1498,0.1498,0.1394,0.1394,57136,74.9,74.9,69.7,69.7,114.272,0.0,1.0
2016-03-04,0.1303,0.1498,0.13,0.1498,32618,65.15,74.9,65.0,74.9,65.236,0.0,1.0
2016-03-07,0.13,0.1498,0.13,0.1498,14773,65.0,74.9,65.0,74.9,29.546,0.0,1.0
2016-03-08,0.131,0.131,0.13,0.13,2605,65.5,65.5,65.0,65.0,5.21,0.0,1.0
2016-03-09,0.18,0.19,0.135,0.14,474747,90.0,95.0,67.5,70.0,949.494,0.0,1.0
2016-03-10,0.1566,0.18,0.15,0.18,200306,78.3,90.0,75.0,90.0,400.612,0.0,1.0
2016-03-11,0.165,0.165,0.14,0.1444,25832,82.5,82.5,70.0,72.2,51.664,0.0,1.0
2016-03-14,0.1506,0.16,0.1506,0.16,13081,75.3,80.0,75.3,80.0,26.162,0.0,1.0
2016-03-15,0.16,0.165,0.15,0.165,7738,80.0,82.5,75.0,82.5,15.476,0.0,1.0
2016-03-16,0.17,0.17,0.15,0.165,19107,85.0,85.0,75.0,82.5,38.214,0.0,1.0
2016-03-17,0.17,0.18,0.16,0.17,152672,85.0,90.0,80.0,85.0,305.344,0.0,1.0
2016-03-18,0.18,0.19,0.16,0.18,68824,90.0,95.0,80.0,90.0,137.648,0.0,1.0
2016-03-21,0.17,0.18,0.16,0.17,17409,85.0,90.0,80.0,85.0,34.818,0.0,1.0
2016-03-22,0.17,0.17,0.1689,0.1689,18998,85.0,85.0,84.45,84.45,37.996,0.0,1.0
2016-03-23,0.1799,0.1799,0.161,0.175,17425,89.95,89.95,80.5,87.5,34.85,0.0,1.0
2016-03-24,0.2,0.23,0.18,0.189,306883,100.0,115.0,90.0,94.5,613.766,0.0,1.0
2016-03-28,0.2095,0.22,0.2001,0.2175,175725,104.75,110.0,100.05,108.75,351.45,0.0,1.0
2016-03-29,0.1901,0.22,0.1901,0.22,40614,95.05,110.0,95.05,110.0,81.228,0.0,1.0
2016-03-30,0.1995,0.21,0.18,0.18,10112,99.75,105.0,90.0,90.0,20.224,0.0,1.0
2016-03-31,0.17,0.2,0.17,0.2,61063,85.0,100.0,85.0,100.0,122.126,0.0,1.0
2016-04-01,0.18,0.2001,0.173,0.2,21403,90.0,100.05,86.5,100.0,42.806,0.0,1.0
2016-04-04,0.1753,0.198,0.1669,0.19,83884,87.65,99.0,83.45,95.0,167.768,0.0,1.0
2016-04-05,0.17,0.1874,0.1669,0.17,12079,85.0,93.7,83.45,85.0,24.158,0.0,1.0
2016-04-06,0.18,0.19,0.1669,0.179,24655,90.0,95.0,83.45,89.5,49.31,0.0,1.0
2016-04-07,0.175,0.18,0.15,0.161,74182,87.5,90.0,75.0,80.5,148.364,0.0,1.0
2016-04-08,0.19,0.199,0.1728,0.1728,69624,95.0,99.5,86.4,86.4,139.248,0.0,1.0
2016-04-11,0.1752,0.19,0.1704,0.1828,8392,87.6,95.0,85.2,91.4,16.784,0.0,1.0
2016-04-12,0.2,0.21,0.189,0.19,107255,100.0,105.0,94.5,95.0,214.51,0.0,1.0
2016-04-13,0.18,0.21,0.18,0.21,18258,90.0,105.0,90.0,105.0,36.516,0.0,1.0
2016-04-14,0.229,0.229,0.1944,0.1944,83811,114.5,114.5,97.2,97.2,167.622,0.0,1.0
2016-04-15,0.22,0.23,0.21,0.23,49975,110.0,115.0,105.0,115.0,99.95,0.0,1.0
2016-04-18,0.18,0.219,0.18,0.219,34239,90.0,109.5,90.0,109.5,68.478,0.0,1.0
2016-04-19,0.1913,0.199,0.19,0.19,5792,95.65,99.5,95.0,95.0,11.584,0.0,1.0
2016-04-20,0.2,0.21,0.1913,0.2,29557,100.0,105.0,95.65,100.0,59.114,0.0,1.0
2016-04-21,0.199,0.21,0.197,0.21,10226,99.5,105.0,98.5,105.0,20.452,0.0,1.0
2016-04-22,0.201,0.21,0.2,0.21,3431,100.5,105.0,100.0,105.0,6.862,0.0,1.0
2016-04-25,0.206,0.21,0.197,0.21,46902,103.0,105.0,98.5,105.0,93.804,0.0,1.0
2016-04-26,0.2359,0.2499,0.2099,0.2099,128704,117.95,124.95,104.95,104.95,257.408,0.0,1.0
2016-04-27,0.249,0.25,0.198,0.23,42834,124.5,125.0,99.0,115.0,85.668,0.0,1.0
2016-04-28,0.2408,0.249,0.21,0.249,32287,120.4,124.5,105.0,124.5,64.574,0.0,1.0
2016-04-29,0.239,0.239,0.21,0.2101,16775,119.5,119.5,105.0,105.05,33.55,0.0,1.0
2016-05-02,0.22,0.2242,0.22,0.2201,8694,110.0,112.1,110.0,110.05,17.388,0.0,1.0
2016-05-03,0.239,0.239,0.2111,0.2111,2799,119.5,119.5,105.55,105.55,5.598,0.0,1.0
2016-05-04,0.24,0.249,0.212,0.239,8906,120.0,124.5,106.0,119.5,17.812,0.0,1.0
2016-05-05,0.24,0.24,0.24,0.24,31,120.0,120.0,120.0,120.0,0.062,0.0,1.0
2016-05-06,0.24,0.2451,0.2251,0.2451,19406,120.0,122.55,112.55,122.55,38.812,0.0,1.0
2016-05-09,0.22,0.2405,0.22,0.2205,12334,110.0,120.25,110.0,110.25,24.668,0.0,1.0
2016-05-10,0.24,0.245,0.22,0.2201,42311,120.0,122.5,110.0,110.05,84.622,0.0,1.0
2016-05-11,0.23,0.24,0.2171,0.23,61521,115.0,120.0,108.55,115.0,123.042,0.0,1.0
2016-05-12,0.21,0.2397,0.19,0.222,47610,105.0,119.85,95.0,111.0,95.22,0.0,1.0
2016-05-13,0.23,0.24,0.2187,0.2299,16915,115.0,120.0,109.35,114.95,33.83,0.0,1.0
2016-05-16,0.239,0.24,0.22,0.24,11479,119.5,120.0,110.0,120.0,22.958,0.0,1.0
2016-05-17,0.226,0.24,0.224,0.226,39487,113.0,120.0,112.0,113.0,78.974,0.0,1.0
2016-05-18,0.231,0.26,0.23,0.239,77104,115.5,130.0,115.0,119.5,154.208,0.0,1.0
2016-05-19,0.22,0.2261,0.22,0.2261,10000,110.0,113.05,110.0,113.05,20,0.0,1.0
2016-05-20,0.2301,0.2301,0.23,0.23,8300,115.05,115.05,115.0,115.0,16.6,0.0,1.0
2016-05-23,0.2346,0.244,0.224,0.224,7785,117.3,122.0,112.0,112.0,15.57,0.0,1.0
2016-05-24,0.23,0.23,0.227,0.23,6461,115.0,115.0,113.5,115.0,12.922,0.0,1.0
2016-05-25,0.23,0.2301,0.23,0.2301,5120,115.0,115.05,115.0,115.05,10.24,0.0,1.0
2016-05-26,0.224,0.2464,0.224,0.2315,7710,112.0,123.2,112.0,115.75,15.42,0.0,1.0
2016-05-27,0.225,0.23,0.2241,0.23,14295,112.5,115.0,112.05,115.0,28.59,0.0,1.0
2016-05-31,0.2201,0.23,0.22,0.2241,43514,110.05,115.0,110.0,112.05,87.028,0.0,1.0
2016-06-01,0.221,0.23,0.221,0.23,3068,110.5,115.0,110.5,115.0,6.136,0.0,1.0
2016-06-02,0.21,0.23,0.21,0.2289,27693,105.0,115.0,105.0,114.45,55.386,0.0,1.0
2016-06-03,0.2102,0.2299,0.2002,0.21,5012,105.1,114.95,100.1,105.0,10.024,0.0,1.0
2016-06-06,0.22,0.2332,0.213,0.2207,13235,110.0,116.6,106.5,110.35,26.47,0.0,1.0
2016-06-07,0.2385,0.2385,0.2193,0.2193,34044,119.25,119.25,109.65,109.65,68.088,0.0,1.0
2016-06-08,0.26,0.28,0.221,0.24,59176,130.0,140.0,110.5,120.0,118.352,0.0,1.0
2016-06-09,0.24,0.2542,0.2362,0.2362,5422,120.0,127.1,118.1,118.1,10.844,0.0,1.0
2016-06-10,0.24,0.24,0.222,0.2399,10074,120.0,120.0,111.0,119.95,20.148,0.0,1.0
2016-06-13,0.2441,0.2442,0.23,0.2442,8991,122.05,122.1,115.0,122.1,17.982,0.0,1.0
2016-06-14,0.26,0.274,0.2442,0.2442,30661,130.0,137.0,122.1,122.1,61.322,0.0,1.0
2016-06-15,0.235,0.26,0.235,0.26,16404,117.5,130.0,117.5,130.0,32.808,0.0,1.0
2016-06-16,0.23,0.2376,0.22,0.22,19862,115.0,118.8,110.0,110.0,39.724,0.0,1.0
2016-06-17,0.2401,0.2401,0.22,0.2299,412,120.05,120.05,110.0,114.95,0.824,0.0,1.0
2016-06-20,0.25,0.25,0.2301,0.25,2679,125.0,125.0,115.05,125.0,5.358,0.0,1.0
2016-06-21,0.3034,0.35,0.2497,0.2497,814637,151.7,175.0,124.85,124.85,1629.274,0.0,1.0
2016-06-22,0.27,0.345,0.2655,0.33,329062,135.0,172.5,132.75,165.0,658.124,0.0,1.0
2016-06-23,0.25,0.28,0.25,0.2625,26088,125.0,140.0,125.0,131.25,52.176,0.0,1.0
2016-06-24,0.2595,0.2595,0.23,0.23,10997,129.75,129.75,115.0,115.0,21.994,0.0,1.0
2016-06-27,0.24,0.245,0.231,0.24,26634,120.0,122.5,115.5,120.0,53.268,0.0,1.0
2016-06-28,0.24,0.28,0.238,0.25,27210,120.0,140.0,119.0,125.0,54.42,0.0,1.0
2016-06-29,0.25,0.26,0.2401,0.25,28225,125.0,130.0,120.05,125.0,56.45,0.0,1.0
2016-06-30,0.24,0.2475,0.22,0.23,34187,120.0,123.75,110.0,115.0,68.374,0.0,1.0
2016-07-01,0.238,0.2421,0.238,0.2421,3368,119.0,121.05,119.0,121.05,6.736,0.0,1.0
2016-07-05,0.237,0.2575,0.237,0.2575,13561,118.5,128.75,118.5,128.75,27.122,0.0,1.0
2016-07-06,0.24,0.2687,0.24,0.2687,3323,120.0,134.35,120.0,134.35,6.646,0.0,1.0
2016-07-07,0.23,0.252,0.22,0.252,37776,115.0,126.0,110.0,126.0,75.552,0.0,1.0
2016-07-08,0.2316,0.24,0.22,0.24,35848,115.8,120.0,110.0,120.0,71.696,0.0,1.0
2016-07-11,0.256,0.26,0.2212,0.2212,106643,128.0,130.0,110.6,110.6,213.286,0.0,1.0
2016-07-12,0.248,0.268,0.2321,0.2321,22622,124.0,134.0,116.05,116.05,45.244,0.0,1.0
2016-07-13,0.26,0.29,0.25,0.27,19351,130.0,145.0,125.0,135.0,38.702,0.0,1.0
2016-07-14,0.2697,0.28,0.26,0.27,44382,134.85,140.0,130.0,135.0,88.764,0.0,1.0
2016-07-15,0.2575,0.27,0.243,0.2505,29709,128.75,135.0,121.5,125.25,59.418,0.0,1.0
2016-07-18,0.265,0.2699,0.24,0.244,26094,132.5,134.95,120.0,122.0,52.188,0.0,1.0
2016-07-19,0.2582,0.2782,0.2582,0.2782,1798,129.1,139.1,129.1,139.1,3.596,0.0,1.0
2016-07-20,0.26,0.26,0.2416,0.26,8927,130.0,130.0,120.8,130.0,17.854,0.0,1.0
2016-07-21,0.2598,0.26,0.25,0.25,3016,129.9,130.0,125.0,125.0,6.032,0.0,1.0
2016-07-22,0.2964,0.35,0.25,0.26,1214738,148.2,175.0,125.0,130.0,2429.476,0.0,1.0
2016-07-25,0.29,0.315,0.2525,0.28,264054,145.0,157.5,126.25,140.0,528.108,0.0,1.0
2016-07-26,0.27,0.29,0.26,0.29,13511,135.0,145.0,130.0,145.0,27.022,0.0,1.0
2016-07-27,0.2756,0.29,0.26,0.272,60055,137.8,145.0,130.0,136.0,120.11,0.0,1.0
2016-07-28,0.28,0.2981,0.262,0.2894,66429,140.0,149.05,131.0,144.7,132.858,0.0,1.0
2016-07-29,0.28,0.2895,0.25,0.2895,31484,140.0,144.75,125.0,144.75,62.968,0.0,1.0
2016-08-01,0.28,0.29,0.27,0.2798,54547,140.0,145.0,135.0,139.9,109.094,0.0,1.0
2016-08-02,0.265,0.285,0.265,0.285,111989,132.5,142.5,132.5,142.5,223.978,0.0,1.0
2016-08-03,0.291,0.3,0.265,0.2747,54643,145.5,150.0,132.5,137.35,109.286,0.0,1.0
2016-08-04,0.292,0.34,0.2788,0.3055,209651,146.0,170.0,139.4,152.75,419.302,0.0,1.0
2016-08-05,0.2883,0.3,0.28,0.2925,32722,144.15,150.0,140.0,146.25,65.444,0.0,1.0
2016-08-08,0.298,0.3,0.28,0.29,48880,149.0,150.0,140.0,145.0,97.76,0.0,1.0
2016-08-09,0.3195,0.32,0.281,0.29,102606,159.75,160.0,140.5,145.0,205.212,0.0,1.0
2016-08-10,0.3188,0.3188,0.3,0.3003,29722,159.4,159.4,150.0,150.15,59.444,0.0,1.0
2016-08-11,0.31,0.315,0.3,0.3015,29759,155.0,157.5,150.0,150.75,59.518,0.0,1.0
2016-08-12,0.292,0.305,0.291,0.3014,135513,146.0,152.5,145.5,150.7,271.026,0.0,1.0
2016-08-15,0.2788,0.305,0.276,0.3,95471,139.4,152.5,138.0,150.0,190.942,0.0,1.0
2016-08-16,0.276,0.2972,0.275,0.2788,83264,138.0,148.6,137.5,139.4,166.528,0.0,1.0
2016-08-17,0.28,0.29,0.28,0.2898,35169,140.0,145.0,140.0,144.9,70.338,0.0,1.0
2016-08-18,0.2817,0.29,0.272,0.2895,51504,140.85,145.0,136.0,144.75,103.008,0.0,1.0
2016-08-19,0.27,0.2861,0.27,0.272,122571,135.0,143.05,135.0,136.0,245.142,0.0,1.0
2016-08-22,0.2601,0.2625,0.2456,0.2501,104915,130.05,131.25,122.8,125.05,209.83,0.0,1.0
2016-08-23,0.265,0.27,0.26,0.26,59150,132.5,135.0,130.0,130.0,118.3,0.0,1.0
2016-08-24,0.252,0.2887,0.252,0.265,257051,126.0,144.35,126.0,132.5,514.102,0.0,1.0
2016-08-25,0.25,0.26,0.25,0.26,44458,125.0,130.0,125.0,130.0,88.916,0.0,1.0
2016-08-26,0.245,0.2625,0.245,0.2625,60241,122.5,131.25,122.5,131.25,120.482,0.0,1.0
2016-08-29,0.242,0.245,0.242,0.242,67734,121.0,122.5,121.0,121.0,135.468,0.0,1.0
2016-08-30,0.24,0.245,0.236,0.236,32500,120.0,122.5,118.0,118.0,65,0.0,1.0
2016-08-31,0.238,0.245,0.238,0.2444,89248,119.0,122.5,119.0,122.2,178.496,0.0,1.0
2016-09-01,0.26,0.26,0.238,0.245,21593,130.0,130.0,119.0,122.5,43.186,0.0,1.0
2016-09-02,0.27,0.27,0.2451,0.2451,7550,135.0,135.0,122.55,122.55,15.1,0.0,1.0
2016-09-06,0.25,0.26,0.25,0.26,8427,125.0,130.0,125.0,130.0,16.854,0.0,1.0
2016-09-07,0.24,0.265,0.24,0.252,37496,120.0,132.5,120.0,126.0,74.992,0.0,1.0
2016-09-08,0.23,0.25,0.2299,0.246,62210,115.0,125.0,114.95,123.0,124.42,0.0,1.0
2016-09-09,0.235,0.24,0.222,0.222,14272,117.5,120.0,111.0,111.0,28.544,0.0,1.0
2016-09-12,0.2449,0.245,0.22,0.23,17020,122.45,122.5,110.0,115.0,34.04,0.0,1.0
2016-09-13,0.24,0.25,0.24,0.245,34635,120.0,125.0,120.0,122.5,69.27,0.0,1.0
2016-09-14,0.23,0.2411,0.22,0.2411,113692,115.0,120.55,110.0,120.55,227.384,0.0,1.0
2016-09-15,0.24,0.24,0.2297,0.235,4597,120.0,120.0,114.85,117.5,9.194,0.0,1.0
2016-09-16,0.235,0.2425,0.2325,0.2425,11365,117.5,121.25,116.25,121.25,22.73,0.0,1.0
2016-09-19,0.23,0.24,0.22,0.24,16035,115.0,120.0,110.0,120.0,32.07,0.0,1.0
2016-09-20,0.23,0.2325,0.22,0.225,32487,115.0,116.25,110.0,112.5,64.974,0.0,1.0
2016-09-21,0.225,0.2275,0.22,0.2275,7849,112.5,113.75,110.0,113.75,15.698,0.0,1.0
2016-09-22,0.22,0.2201,0.21,0.22,19313,110.0,110.05,105.0,110.0,38.626,0.0,1.0
2016-09-23,0.21,0.225,0.21,0.2101,15143,105.0,112.5,105.0,105.05,30.286,0.0,1.0
2016-09-26,0.21,0.2249,0.21,0.21,51594,105.0,112.45,105.0,105.0,103.188,0.0,1.0
2016-09-27,0.219,0.22,0.2179,0.22,105630,109.5,110.0,108.95,110.0,211.26,0.0,1.0
2016-09-28,0.2105,0.2179,0.21,0.2179,16801,105.25,108.95,105.0,108.95,33.602,0.0,1.0
2016-09-29,0.2125,0.23,0.21,0.22,8455,106.25,115.0,105.0,110.0,16.91,0.0,1.0
2016-09-30,0.215,0.215,0.21,0.212,33838,107.5,107.5,105.0,106.0,67.676,0.0,1.0
2016-10-03,0.2,0.2107,0.2,0.2107,28390,100.0,105.35,100.0,105.35,56.78,0.0,1.0
2016-10-04,0.23,0.23,0.2,0.2,85727,115.0,115.0,100.0,100.0,171.454,0.0,1.0
2016-10-05,0.2234,0.23,0.22,0.23,62746,111.7,115.0,110.0,115.0,125.492,0.0,1.0
2016-10-06,0.2206,0.2297,0.22,0.22,16233,110.3,114.85,110.0,110.0,32.466,0.0,1.0
2016-10-07,0.22,0.22,0.22,0.22,6258,110.0,110.0,110.0,110.0,12.516,0.0,1.0
2016-10-10,0.22,0.225,0.22,0.22,10466,110.0,112.5,110.0,110.0,20.932,0.0,1.0
2016-10-11,0.22,0.228,0.22,0.224,13989,110.0,114.0,110.0,112.0,27.978,0.0,1.0
2016-10-12,0.2001,0.221,0.2,0.221,77014,100.05,110.5,100.0,110.5,154.028,0.0,1.0
2016-10-13,0.2,0.21,0.19,0.2099,61492,100.0,105.0,95.0,104.95,122.984,0.0,1.0
2016-10-14,0.201,0.201,0.2,0.2001,9780,100.5,100.5,100.0,100.05,19.56,0.0,1.0
2016-10-17,0.1999,0.205,0.1951,0.2005,13654,99.95,102.5,97.55,100.25,27.308,0.0,1.0
2016-10-18,0.196,0.205,0.195,0.2002,17820,98.0,102.5,97.5,100.1,35.64,0.0,1.0
2016-10-19,0.1944,0.2001,0.19,0.1999,53532,97.2,100.05,95.0,99.95,107.064,0.0,1.0
2016-10-20,0.196,0.2,0.1944,0.1944,17223,98.0,100.0,97.2,97.2,34.446,0.0,1.0
2016-10-21,0.2124,0.2199,0.2105,0.2125,10083,106.2,109.95,105.25,106.25,20.166,0.0,1.0
2016-10-24,0.215,0.2199,0.2125,0.2125,6112,107.5,109.95,106.25,106.25,12.224,0.0,1.0
2016-10-25,0.21,0.22,0.1501,0.1501,18718,105.0,110.0,75.05,75.05,37.436,0.0,1.0
2016-10-26,0.2,0.2,0.19,0.2,17967,100.0,100.0,95.0,100.0,35.934,0.0,1.0
2016-10-27,0.21,0.215,0.2,0.2001,40666,105.0,107.5,100.0,100.05,81.332,0.0,1.0
2016-10-28,0.209,0.209,0.2015,0.2015,26845,104.5,104.5,100.75,100.75,53.69,0.0,1.0
2016-10-31,0.1953,0.2084,0.19,0.2025,26309,97.65,104.2,95.0,101.25,52.618,0.0,1.0
2016-11-01,0.206,0.2072,0.2,0.205,21180,103.0,103.6,100.0,102.5,42.36,0.0,1.0
2016-11-02,0.205,0.2095,0.194,0.2,4011,102.5,104.75,97.0,100.0,8.022,0.0,1.0
2016-11-03,0.1999,0.2,0.19,0.1915,27368,99.95,100.0,95.0,95.75,54.736,0.0,1.0
2016-11-04,0.1995,0.1995,0.19,0.19,14199,99.75,99.75,95.0,95.0,28.398,0.0,1.0
2016-11-07,0.2,0.2,0.195,0.1975,10124,100.0,100.0,97.5,98.75,20.248,0.0,1.0
2016-11-08,0.21,0.2125,0.2075,0.2075,23300,105.0,106.25,103.75,103.75,46.6,0.0,1.0
2016-11-09,0.235,0.235,0.2025,0.21,20237,117.5,117.5,101.25,105.0,40.474,0.0,1.0
2016-11-10,0.225,0.231,0.22,0.231,7959,112.5,115.5,110.0,115.5,15.918,0.0,1.0
2016-11-11,0.24,0.25,0.22,0.2294,81199,120.0,125.0,110.0,114.7,162.398,0.0,1.0
2016-11-14,0.22,0.23,0.22,0.23,6440,110.0,115.0,110.0,115.0,12.88,0.0,1.0
2016-11-15,0.21,0.2284,0.21,0.2284,28295,105.0,114.2,105.0,114.2,56.59,0.0,1.0
2016-11-16,0.2005,0.2155,0.2003,0.2107,26582,100.25,107.75,100.15,105.35,53.164,0.0,1.0
2016-11-17,0.19,0.205,0.18,0.203,152209,95.0,102.5,90.0,101.5,304.418,0.0,1.0
2016-11-18,0.189,0.195,0.185,0.19,61975,94.5,97.5,92.5,95.0,123.95,0.0,1.0
2016-11-21,0.1852,0.199,0.1848,0.19,89838,92.6,99.5,92.4,95.0,179.676,0.0,1.0
2016-11-22,0.18,0.19,0.18,0.19,34058,90.0,95.0,90.0,95.0,68.116,0.0,1.0
2016-11-23,0.18,0.18,0.17,0.1705,31752,90.0,90.0,85.0,85.25,63.504,0.0,1.0
2016-11-25,0.17,0.1775,0.17,0.175,6160,85.0,88.75,85.0,87.5,12.32,0.0,1.0
2016-11-28,0.1809,0.185,0.18,0.18,19834,90.45,92.5,90.0,90.0,39.668,0.0,1.0
2016-11-29,0.1883,0.1896,0.18,0.1896,9835,94.15,94.8,90.0,94.8,19.67,0.0,1.0
2016-11-30,0.18,0.19,0.18,0.18,16733,90.0,95.0,90.0,90.0,33.466,0.0,1.0
2016-12-01,0.1924,0.1925,0.185,0.185,12200,96.2,96.25,92.5,92.5,24.4,0.0,1.0
2016-12-02,0.199,0.199,0.199,0.199,10305,99.5,99.5,99.5,99.5,20.61,0.0,1.0
2016-12-05,0.19,0.2,0.19,0.199,10168,95.0,100.0,95.0,99.5,20.336,0.0,1.0
2016-12-06,0.1975,0.1975,0.1725,0.1725,18450,98.75,98.75,86.25,86.25,36.9,0.0,1.0
2016-12-07,0.184,0.2,0.181,0.181,58719,92.0,100.0,90.5,90.5,117.438,0.0,1.0
2016-12-08,0.19,0.2094,0.19,0.19,77354,95.0,104.7,95.0,95.0,154.708,0.0,1.0
2016-12-09,0.2939,0.2988,0.184,0.1932,1377872,146.95,149.4,92.0,96.6,2755.744,0.0,1.0
2016-12-12,0.27,0.35,0.26,0.324,949909,135.0,175.0,130.0,162.0,1899.818,0.0,1.0
2016-12-13,0.2399,0.27,0.2029,0.27,502513,119.95,135.0,101.45,135.0,1005.026,0.0,1.0
2016-12-14,0.2301,0.24,0.215,0.24,103951,115.05,120.0,107.5,120.0,207.902,0.0,1.0
2016-12-15,0.229,0.2316,0.22,0.23,36236,114.5,115.8,110.0,115.0,72.472,0.0,1.0
2016-12-16,0.23,0.24,0.221,0.23,21064,115.0,120.0,110.5,115.0,42.128,0.0,1.0
2016-12-19,0.22,0.24,0.22,0.23,35081,110.0,120.0,110.0,115.0,70.162,0.0,1.0
2016-12-20,0.2325,0.2395,0.22,0.2258,77467,116.25,119.75,110.0,112.9,154.934,0.0,1.0
2016-12-21,0.24,0.24,0.22,0.225,21865,120.0,120.0,110.0,112.5,43.73,0.0,1.0
2016-12-22,0.2599,0.3001,0.2396,0.24,340059,129.95,150.05,119.8,120.0,680.118,0.0,1.0
2016-12-23,0.25,0.27,0.25,0.25,63205,125.0,135.0,125.0,125.0,126.41,0.0,1.0
2016-12-27,0.24,0.25,0.2201,0.25,92978,120.0,125.0,110.05,125.0,185.956,0.0,1.0
2016-12-28,0.2453,0.2499,0.2353,0.2353,16616,122.65,124.95,117.65,117.65,33.232,0.0,1.0
2016-12-29,0.2425,0.25,0.2304,0.24,61782,121.25,125.0,115.2,120.0,123.564,0.0,1.0
2016-12-30,0.26,0.26,0.251,0.26,48318,130.0,130.0,125.5,130.0,96.636,0.0,1.0
2017-01-03,0.2542,0.2744,0.24,0.27,26056,127.1,137.2,120.0,135.0,52.112,0.0,1.0
2017-01-04,0.265,0.3,0.26,0.3,32416,132.5,150.0,130.0,150.0,64.832,0.0,1.0
2017-01-05,0.2644,0.27,0.24,0.265,32544,132.2,135.0,120.0,132.5,65.088,0.0,1.0
2017-01-06,0.2624,0.265,0.25,0.265,10649,131.2,132.5,125.0,132.5,21.298,0.0,1.0
2017-01-09,0.27,0.28,0.2599,0.2599,41090,135.0,140.0,129.95,129.95,82.18,0.0,1.0
2017-01-10,0.2875,0.29,0.2683,0.273,90454,143.75,145.0,134.15,136.5,180.908,0.0,1.0
2017-01-11,0.259,0.2848,0.246741,0.2848,103980,129.5,142.4,123.3705,142.4,207.96,0.0,1.0
2017-01-12,0.29,0.3252,0.2505,0.2505,343607,145.0,162.6,125.25,125.25,687.214,0.0,1.0
2017-01-13,0.28,0.314,0.28,0.3045,174635,140.0,157.0,140.0,152.25,349.27,0.0,1.0
2017-01-17,0.28,0.2999,0.2653,0.28,56533,140.0,149.95,132.65,140.0,113.066,0.0,1.0
2017-01-18,0.2675,0.2775,0.265,0.265,30725,133.75,138.75,132.5,132.5,61.45,0.0,1.0
2017-01-19,0.2695,0.27,0.2501,0.26,69821,134.75,135.0,125.05,130.0,139.642,0.0,1.0
2017-01-20,0.2681,0.275,0.2501,0.2623,22150,134.05,137.5,125.05,131.15,44.3,0.0,1.0
2017-01-23,0.27,0.2729,0.2515,0.2515,32478,135.0,136.45,125.75,125.75,64.956,0.0,1.0
2017-01-24,0.26,0.2725,0.25,0.25,29996,130.0,136.25,125.0,125.0,59.992,0.0,1.0
2017-01-25,0.255,0.27,0.255,0.26,29379,127.5,135.0,127.5,130.0,58.758,0.0,1.0
2017-01-26,0.2516,0.2625,0.25,0.255,33037,125.8,131.25,125.0,127.5,66.074,0.0,1.0
2017-01-27,0.25,0.27,0.25,0.2641,47814,125.0,135.0,125.0,132.05,95.628,0.0,1.0
2017-01-30,0.25,0.27,0.25,0.25,4644,125.0,135.0,125.0,125.0,9.288,0.0,1.0
2017-01-31,0.25,0.265,0.25,0.26,5865,125.0,132.5,125.0,130.0,11.73,0.0,1.0
2017-02-01,0.2499,0.26,0.24,0.26,13881,124.95,130.0,120.0,130.0,27.762,0.0,1.0
2017-02-02,0.2402,0.26,0.2402,0.245,34676,120.1,130.0,120.1,122.5,69.352,0.0,1.0
2017-02-03,0.24,0.261,0.24,0.2486,39267,120.0,130.5,120.0,124.3,78.534,0.0,1.0
2017-02-06,0.24,0.24,0.2222,0.23,59230,120.0,120.0,111.1,115.0,118.46,0.0,1.0
2017-02-07,0.25,0.26,0.23,0.24,51350,125.0,130.0,115.0,120.0,102.7,0.0,1.0
2017-02-08,0.25,0.27,0.25,0.27,13389,125.0,135.0,125.0,135.0,26.778,0.0,1.0
2017-02-09,0.25,0.26,0.23,0.25,27495,125.0,130.0,115.0,125.0,54.99,0.0,1.0
2017-02-10,0.25,0.26,0.2356,0.26,1836,125.0,130.0,117.8,130.0,3.672,0.0,1.0
2017-02-13,0.255,0.2798,0.25,0.27,49307,127.5,139.9,125.0,135.0,98.614,0.0,1.0
2017-02-14,0.26,0.26,0.24,0.26,16794,130.0,130.0,120.0,130.0,33.588,0.0,1.0
2017-02-15,0.253,0.275,0.2524,0.27,14101,126.5,137.5,126.2,135.0,28.202,0.0,1.0
2017-02-16,0.27,0.2798,0.245,0.265,51037,135.0,139.9,122.5,132.5,102.074,0.0,1.0
2017-02-17,0.26,0.27,0.26,0.26,7815,130.0,135.0,130.0,130.0,15.63,0.0,1.0
2017-02-21,0.265,0.2699,0.25,0.2551,19950,132.5,134.95,125.0,127.55,39.9,0.0,1.0
2017-02-22,0.26,0.268,0.241,0.268,31463,130.0,134.0,120.5,134.0,62.926,0.0,1.0
2017-02-23,0.255,0.255,0.25,0.255,2799,127.5,127.5,125.0,127.5,5.598,0.0,1.0
2017-02-24,0.2538,0.2552,0.2401,0.2552,18027,126.9,127.6,120.05,127.6,36.054,0.0,1.0
2017-02-27,0.245,0.26,0.24,0.26,48721,122.5,130.0,120.0,130.0,97.442,0.0,1.0
2017-02-28,0.24,0.2449,0.2325,0.235,44605,120.0,122.45,116.25,117.5,89.21,0.0,1.0
2017-03-01,0.235,0.255,0.235,0.24,41675,117.5,127.5,117.5,120.0,83.35,0.0,1.0
2017-03-02,0.2201,0.25,0.2101,0.25,61609,110.05,125.0,105.05,125.0,123.218,0.0,1.0
2017-03-03,0.2317,0.24,0.225,0.2311,54057,115.85,120.0,112.5,115.55,108.114,0.0,1.0
2017-03-06,0.2401,0.2491,0.2301,0.245,27906,120.05,124.55,115.05,122.5,55.812,0.0,1.0
2017-03-07,0.23,0.25,0.23,0.25,19148,115.0,125.0,115.0,125.0,38.296,0.0,1.0
2017-03-08,0.23,0.23,0.225,0.23,29657,115.0,115.0,112.5,115.0,59.314,0.0,1.0
2017-03-09,0.24,0.248,0.21,0.22,46829,120.0,124.0,105.0,110.0,93.658,0.0,1.0
2017-03-10,0.2348,0.25,0.22,0.2201,30263,117.4,125.0,110.0,110.05,60.526,0.0,1.0
2017-03-13,0.26,0.2798,0.2201,0.235,408262,130.0,139.9,110.05,117.5,816.524,0.0,1.0
2017-03-14,0.25,0.27,0.23,0.27,81186,125.0,135.0,115.0,135.0,162.372,0.0,1.0
2017-03-15,0.2401,0.27,0.24,0.2582,47732,120.05,135.0,120.0,129.1,95.464,0.0,1.0
2017-03-16,0.2402,0.27,0.24,0.25,61930,120.1,135.0,120.0,125.0,123.86,0.0,1.0
2017-03-17,0.25,0.2699,0.24,0.2403,56130,125.0,134.95,120.0,120.15,112.26,0.0,1.0
2017-03-20,0.22,0.2785,0.22,0.2501,208178,110.0,139.25,110.0,125.05,416.356,0.0,1.0
2017-03-21,0.24,0.265,0.23,0.24,85990,120.0,132.5,115.0,120.0,171.98,0.0,1.0
2017-03-22,0.251,0.251,0.2451,0.251,44663,125.5,125.5,122.55,125.5,89.326,0.0,1.0
2017-03-23,0.2511,0.26,0.245,0.251,31042,125.55,130.0,122.5,125.5,62.084,0.0,1.0
2017-03-24,0.2668,0.2668,0.245,0.2668,41358,133.4,133.4,122.5,133.4,82.716,0.0,1.0
2017-03-27,0.265,0.265,0.2527,0.265,32082,132.5,132.5,126.35,132.5,64.164,0.0,1.0
2017-03-28,0.26,0.265,0.2545,0.265,25253,130.0,132.5,127.25,132.5,50.506,0.0,1.0
2017-03-29,0.2616,0.2665,0.258,0.2665,24319,130.8,133.25,129.0,133.25,48.638,0.0,1.0
2017-03-30,0.2625,0.266,0.24,0.266,66949,131.25,133.0,120.0,133.0,133.898,0.0,1.0
2017-03-31,0.26,0.2645,0.2425,0.2625,49306,130.0,132.25,121.25,131.25,98.612,0.0,1.0
2017-04-03,0.25,0.2623,0.245,0.26,38653,125.0,131.15,122.5,130.0,77.306,0.0,1.0
2017-04-04,0.255,0.2625,0.24,0.2625,24482,127.5,131.25,120.0,131.25,48.964,0.0,1.0
2017-04-05,0.262,0.2623,0.2401,0.25,84183,131.0,131.15,120.05,125.0,168.366,0.0,1.0
2017-04-06,0.2555,0.265,0.23,0.265,38397,127.75,132.5,115.0,132.5,76.794,0.0,1.0
2017-04-07,0.2601,0.31,0.245,0.2623,517494,130.05,155.0,122.5,131.15,1034.988,0.0,1.0
2017-04-10,0.2555,0.26,0.255,0.26,35425,127.75,130.0,127.5,130.0,70.85,0.0,1.0
2017-04-11,0.2566,0.28,0.2401,0.255,59407,128.3,140.0,120.05,127.5,118.814,0.0,1.0
2017-04-12,0.245,0.2694,0.245,0.2694,43239,122.5,134.7,122.5,134.7,86.478,0.0,1.0
2017-04-13,0.265,0.28,0.2401,0.28,89639,132.5,140.0,120.05,140.0,179.278,0.0,1.0
2017-04-17,0.2637,0.2651,0.25,0.265,18768,131.85,132.55,125.0,132.5,37.536,0.0,1.0
2017-04-18,0.265,0.27,0.24,0.24,9228,132.5,135.0,120.0,120.0,18.456,0.0,1.0
2017-04-19,0.26,0.26,0.241,0.255,28673,130.0,130.0,120.5,127.5,57.346,0.0,1.0
2017-04-20,0.2678,0.33,0.2525,0.26,1086506,133.9,165.0,126.25,130.0,2173.012,0.0,1.0
2017-04-21,0.254,0.27,0.2412,0.261,376330,127.0,135.0,120.6,130.5,752.66,0.0,1.0
2017-04-24,0.245,0.2675,0.245,0.25,249030,122.5,133.75,122.5,125.0,498.06,0.0,1.0
2017-04-25,0.265,0.27,0.241,0.245,216444,132.5,135.0,120.5,122.5,432.888,0.0,1.0
2017-04-26,0.26,0.27,0.25,0.27,85723,130.0,135.0,125.0,135.0,171.446,0.0,1.0
2017-04-27,0.259,0.26,0.2455,0.252,56428,129.5,130.0,122.75,126.0,112.856,0.0,1.0
2017-04-28,0.258,0.26,0.25,0.26,113100,129.0,130.0,125.0,130.0,226.2,0.0,1.0
2017-05-01,0.2545,0.26,0.25,0.26,78271,127.25,130.0,125.0,130.0,156.542,0.0,1.0
2017-05-02,0.24,0.2549,0.24,0.246,49104,120.0,127.45,120.0,123.0,98.208,0.0,1.0
2017-05-03,0.2497,0.2499,0.24,0.2499,79625,124.85,124.95,120.0,124.95,159.25,0.0,1.0
2017-05-04,0.24,0.265,0.232,0.2467,391737,120.0,132.5,116.0,123.35,783.474,0.0,1.0
2017-05-05,0.2402,0.25,0.24,0.2425,176858,120.1,125.0,120.0,121.25,353.716,0.0,1.0
2017-05-08,0.2458,0.248,0.24,0.248,67531,122.9,124.0,120.0,124.0,135.062,0.0,1.0
2017-05-09,0.241271,0.247,0.241,0.247,141911,120.6355,123.5,120.5,123.5,283.822,0.0,1.0
2017-05-10,0.2402,0.247,0.24,0.245,59425,120.1,123.5,120.0,122.5,118.85,0.0,1.0
2017-05-11,0.2246,0.2548,0.22,0.2401,205594,112.3,127.4,110.0,120.05,411.188,0.0,1.0
2017-05-12,0.215,0.235,0.2,0.22,217051,107.5,117.5,100.0,110.0,434.102,0.0,1.0
2017-05-15,0.172,0.22,0.16,0.22,454016,86.0,110.0,80.0,110.0,908.032,0.0,1.0
2017-05-16,0.15,0.19,0.1451,0.1806,434492,75.0,95.0,72.55,90.3,868.984,0.0,1.0
2017-05-17,0.17,0.2535,0.1575,0.1575,1624025,85.0,126.75,78.75,78.75,3248.05,0.0,1.0
2017-05-18,0.1685,0.2,0.16,0.17,972974,84.25,100.0,80.0,85.0,1945.948,0.0,1.0
2017-05-19,0.17,0.18,0.165,0.17,283713,85.0,90.0,82.5,85.0,567.426,0.0,1.0
2017-05-22,0.175,0.179,0.1603,0.1785,280040,87.5,89.5,80.15,89.25,560.08,0.0,1.0
2017-05-23,0.1683,0.175,0.165,0.17,182238,84.15,87.5,82.5,85.0,364.476,0.0,1.0
2017-05-24,0.18,0.2074,0.17,0.1767,228431,90.0,103.7,85.0,88.35,456.862,0.0,1.0
2017-05-25,0.19,0.21,0.1708,0.1799,854941,95.0,105.0,85.4,89.95,1709.882,0.0,1.0
2017-05-26,0.183,0.2,0.1799,0.1995,211730,91.5,100.0,89.95,99.75,423.46,0.0,1.0
2017-05-30,0.185,0.19,0.1726,0.19,122056,92.5,95.0,86.3,95.0,244.112,0.0,1.0
2017-05-31,0.24,0.24,0.189,0.19,1736351,120.0,120.0,94.5,95.0,3472.702,0.0,1.0
2017-06-01,0.21,0.24,0.2,0.2349,634387,105.0,120.0,100.0,117.45,1268.774,0.0,1.0
2017-06-02,0.22,0.23,0.2,0.2275,271135,110.0,115.0,100.0,113.75,542.27,0.0,1.0
2017-06-05,0.2194,0.2645,0.2016,0.2645,146650,109.7,132.25,100.8,132.25,293.3,0.0,1.0
2017-06-06,0.216,0.22,0.2,0.21,100951,108.0,110.0,100.0,105.0,201.902,0.0,1.0
2017-06-07,0.219,0.22,0.205,0.215,181661,109.5,110.0,102.5,107.5,363.322,0.0,1.0
2017-06-08,0.2071,0.235,0.206,0.215,230991,103.55,117.5,103.0,107.5,461.982,0.0,1.0
2017-06-09,0.2099,0.2155,0.2027,0.205,126313,104.95,107.75,101.35,102.5,252.626,0.0,1.0
2017-06-12,0.2011,0.213,0.2001,0.21,94499,100.55,106.5,100.05,105.0,188.998,0.0,1.0
2017-06-13,0.21,0.21,0.2001,0.2095,126029,105.0,105.0,100.05,104.75,252.058,0.0,1.0
2017-06-14,0.2,0.2059,0.2,0.2002,146454,100.0,102.95,100.0,100.1,292.908,0.0,1.0
2017-06-15,0.2025,0.2349,0.1886,0.2,1273022,101.25,117.45,94.3,100.0,2546.044,0.0,1.0
2017-06-16,0.198,0.2,0.19,0.2,156955,99.0,100.0,95.0,100.0,313.91,0.0,1.0
2017-06-19,0.2,0.21,0.19,0.21,57309,100.0,105.0,95.0,105.0,114.618,0.0,1.0
2017-06-20,0.205,0.215,0.182,0.19,460206,102.5,107.5,91.0,95.0,920.412,0.0,1.0
2017-06-21,0.2221,0.2298,0.19,0.2095,937428,111.05,114.9,95.0,104.75,1874.856,0.0,1.0
2017-06-22,0.275,0.2799,0.21,0.2175,2056801,137.5,139.95,105.0,108.75,4113.602,0.0,1.0
2017-06-23,0.224,0.2795,0.2234,0.2465,1062219,112.0,139.75,111.7,123.25,2124.438,0.0,1.0
2017-06-26,0.2341,0.26,0.224,0.2242,218106,117.05,130.0,112.0,112.1,436.212,0.0,1.0
2017-06-27,0.2399,0.254,0.215,0.2458,206723,119.95,127.0,107.5,122.9,413.446,0.0,1.0
2017-06-28,0.239,0.276,0.222849,0.276,252301,119.5,138.0,111.4245,138.0,504.602,0.0,1.0
2017-06-29,0.2251,0.24,0.22,0.235,199485,112.55,120.0,110.0,117.5,398.97,0.0,1.0
2017-06-30,0.23,0.24,0.2204,0.231,254227,115.0,120.0,110.2,115.5,508.454,0.0,1.0
2017-07-03,0.235,0.2388,0.1955,0.1955,195469,117.5,119.4,97.75,97.75,390.938,0.0,1.0
2017-07-05,0.2335,0.2356,0.22,0.23,64594,116.75,117.8,110.0,115.0,129.188,0.0,1.0
2017-07-06,0.227,0.23,0.211,0.225,166194,113.5,115.0,105.5,112.5,332.388,0.0,1.0
2017-07-07,0.2325,0.2498,0.215,0.222,783474,116.25,124.9,107.5,111.0,1566.948,0.0,1.0
2017-07-10,0.2289,0.235,0.22,0.2327,222045,114.45,117.5,110.0,116.35,444.09,0.0,1.0
2017-07-11,0.22,0.2249,0.21,0.215,190920,110.0,112.45,105.0,107.5,381.84,0.0,1.0
2017-07-12,0.22,0.23,0.211,0.2175,66925,110.0,115.0,105.5,108.75,133.85,0.0,1.0
2017-07-13,0.225,0.23,0.218,0.22,41248,112.5,115.0,109.0,110.0,82.496,0.0,1.0
2017-07-14,0.23,0.235,0.2116,0.2205,65395,115.0,117.5,105.8,110.25,130.79,0.0,1.0
2017-07-17,0.229,0.235,0.21,0.235,104135,114.5,117.5,105.0,117.5,208.27,0.0,1.0
2017-07-18,0.224,0.229,0.2111,0.229,117645,112.0,114.5,105.55,114.5,235.29,0.0,1.0
2017-07-19,0.2211,0.229,0.2174,0.224,35778,110.55,114.5,108.7,112.0,71.556,0.0,1.0
2017-07-20,0.227,0.227,0.2221,0.225,32643,113.5,113.5,111.05,112.5,65.286,0.0,1.0
2017-07-21,0.227,0.227,0.217,0.227,47915,113.5,113.5,108.5,113.5,95.83,0.0,1.0
2017-07-24,0.216,0.227,0.214,0.227,94617,108.0,113.5,107.0,113.5,189.234,0.0,1.0
2017-07-25,0.2184,0.2248,0.2,0.222,302873,109.2,112.4,100.0,111.0,605.746,0.0,1.0
2017-07-26,0.215,0.224,0.208,0.224,27450,107.5,112.0,104.0,112.0,54.9,0.0,1.0
2017-07-27,0.2089,0.2197,0.208,0.2197,47011,104.45,109.85,104.0,109.85,94.022,0.0,1.0
2017-07-28,0.2098,0.2193,0.205,0.21,74372,104.9,109.65,102.5,105.0,148.744,0.0,1.0
2017-07-31,0.209,0.2099,0.2,0.2,115081,104.5,104.95,100.0,100.0,230.162,0.0,1.0
2017-08-01,0.203,0.2069,0.2,0.2069,89414,101.5,103.45,100.0,103.45,178.828,0.0,1.0
2017-08-02,0.2018,0.2028,0.2,0.2001,51905,100.9,101.4,100.0,100.05,103.81,0.0,1.0
2017-08-03,0.1907,0.203,0.1906,0.203,108296,95.35,101.5,95.3,101.5,216.592,0.0,1.0
2017-08-04,0.1853,0.1999,0.185,0.1999,73084,92.65,99.95,92.5,99.95,146.168,0.0,1.0
2017-08-07,0.19,0.1947,0.1854,0.191,30634,95.0,97.35,92.7,95.5,61.268,0.0,1.0
2017-08-08,0.1855,0.192,0.1855,0.1855,39918,92.75,96.0,92.75,92.75,79.836,0.0,1.0
2017-08-09,0.19,0.192,0.172,0.19,114385,95.0,96.0,86.0,95.0,228.77,0.0,1.0
2017-08-10,0.175,0.1838,0.172,0.18,94280,87.5,91.9,86.0,90.0,188.56,0.0,1.0
2017-08-11,0.1756,0.1838,0.1711,0.1837,59364,87.8,91.9,85.55,91.85,118.728,0.0,1.0
2017-08-14,0.181,0.2,0.179,0.1843,189083,90.5,100.0,89.5,92.15,378.166,0.0,1.0
2017-08-15,0.1785,0.2,0.175,0.2,183620,89.25,100.0,87.5,100.0,367.24,0.0,1.0
2017-08-16,0.1812,0.19,0.172,0.172,62170,90.6,95.0,86.0,86.0,124.34,0.0,1.0
2017-08-17,0.1868,0.2,0.172,0.193,269780,93.4,100.0,86.0,96.5,539.56,0.0,1.0
2017-08-18,0.1865,0.189,0.1811,0.189,78814,93.25,94.5,90.55,94.5,157.628,0.0,1.0
2017-08-21,0.1765,0.1819,0.172,0.172,72371,88.25,90.95,86.0,86.0,144.742,0.0,1.0
2017-08-22,0.1782,0.185,0.1765,0.185,52836,89.1,92.5,88.25,92.5,105.672,0.0,1.0
2017-08-23,0.1794,0.185,0.1765,0.177,77307,89.7,92.5,88.25,88.5,154.614,0.0,1.0
2017-08-24,0.1796,0.1799,0.175,0.1799,57222,89.8,89.95,87.5,89.95,114.444,0.0,1.0
2017-08-25,0.18,0.185,0.1751,0.1799,101612,90.0,92.5,87.55,89.95,203.224,0.0,1.0
2017-08-28,0.1838,0.19,0.1802,0.185,37503,91.9,95.0,90.1,92.5,75.006,0.0,1.0
2017-08-29,0.1825,0.19,0.1824,0.19,97048,91.25,95.0,91.2,95.0,194.096,0.0,1.0
2017-08-30,0.1849,0.1896,0.1825,0.1894,265719,92.45,94.8,91.25,94.7,531.438,0.0,1.0
2017-08-31,0.1928,0.2056,0.185,0.185,260836,96.4,102.8,92.5,92.5,521.672,0.0,1.0
2017-09-01,0.1904,0.198,0.1831,0.198,78026,95.2,99.0,91.55,99.0,156.052,0.0,1.0
2017-09-05,0.1851,0.1908,0.18,0.185,82704,92.55,95.4,90.0,92.5,165.408,0.0,1.0
2017-09-06,0.1866,0.19,0.171,0.19,118055,93.3,95.0,85.5,95.0,236.11,0.0,1.0
2017-09-07,0.188,0.19,0.171,0.171,75292,94.0,95.0,85.5,85.5,150.584,0.0,1.0
2017-09-08,0.185,0.195,0.18,0.18,62690,92.5,97.5,90.0,90.0,125.38,0.0,1.0
2017-09-11,0.185,0.2,0.1818,0.2,87976,92.5,100.0,90.9,100.0,175.952,0.0,1.0
2017-09-12,0.1992,0.2,0.1815,0.182,697956,99.6,100.0,90.75,91.0,1395.912,0.0,1.0
2017-09-13,0.1949,0.204,0.191,0.201,85041,97.45,102.0,95.5,100.5,170.082,0.0,1.0
2017-09-14,0.186,0.195,0.1816,0.191,108755,93.0,97.5,90.8,95.5,217.51,0.0,1.0
2017-09-15,0.1945,0.196,0.187,0.195,156739,97.25,98.0,93.5,97.5,313.478,0.0,1.0
2017-09-18,0.2,0.2,0.188,0.197,36017,100.0,100.0,94.0,98.5,72.034,0.0,1.0
2017-09-19,0.1999,0.2,0.19,0.2,49986,99.95,100.0,95.0,100.0,99.972,0.0,1.0
2017-09-20,0.1999,0.2,0.1901,0.1999,131665,99.95,100.0,95.05,99.95,263.33,0.0,1.0
2017-09-21,0.199,0.2,0.19,0.2,52634,99.5,100.0,95.0,100.0,105.268,0.0,1.0
2017-09-22,0.1989,0.204,0.195,0.2,112921,99.45,102.0,97.5,100.0,225.842,0.0,1.0
2017-09-25,0.2,0.2,0.1911,0.2,21484,100.0,100.0,95.55,100.0,42.968,0.0,1.0
2017-09-26,0.17,0.2,0.1643,0.1952,506699,85.0,100.0,82.15,97.6,1013.398,0.0,1.0
2017-09-27,0.17,0.18,0.1666,0.1785,164177,85.0,90.0,83.3,89.25,328.354,0.0,1.0
2017-09-28,0.1724,0.18,0.1666,0.1785,123804,86.2,90.0,83.3,89.25,247.608,0.0,1.0
2017-09-29,0.175,0.1798,0.17,0.1798,107935,87.5,89.9,85.0,89.9,215.87,0.0,1.0
2017-10-02,0.172,0.175,0.165,0.165,73192,86.0,87.5,82.5,82.5,146.384,0.0,1.0
2017-10-03,0.169,0.1779,0.165,0.175,47419,84.5,88.95,82.5,87.5,94.838,0.0,1.0
2017-10-04,0.1729,0.1745,0.1668,0.169,61735,86.45,87.25,83.4,84.5,123.47,0.0,1.0
2017-10-05,0.1699,0.1732,0.1671,0.1671,55519,84.95,86.6,83.55,83.55,111.038,0.0,1.0
2017-10-06,0.177,0.215,0.1671,0.17,1914225,88.5,107.5,83.55,85.0,3828.45,0.0,1.0
2017-10-09,0.1748,0.186,0.17,0.186,259776,87.4,93.0,85.0,93.0,519.552,0.0,1.0
2017-10-10,0.1692,0.1827,0.1692,0.1827,146371,84.6,91.35,84.6,91.35,292.742,0.0,1.0
2017-10-11,0.169,0.175,0.165,0.1692,109617,84.5,87.5,82.5,84.6,219.234,0.0,1.0
2017-10-12,0.1668,0.174,0.1656,0.17,72445,83.4,87.0,82.8,85.0,144.89,0.0,1.0
2017-10-13,0.16,0.171,0.16,0.1653,204898,80.0,85.5,80.0,82.65,409.796,0.0,1.0
2017-10-16,0.1615,0.17,0.1601,0.168,100361,80.75,85.0,80.05,84.0,200.722,0.0,1.0
2017-10-17,0.1616,0.175,0.159,0.175,155971,80.8,87.5,79.5,87.5,311.942,0.0,1.0
2017-10-18,0.16,0.172,0.1535,0.172,325138,80.0,86.0,76.75,86.0,650.276,0.0,1.0
2017-10-19,0.1598,0.1632,0.155,0.155,149231,79.9,81.6,77.5,77.5,298.462,0.0,1.0
2017-10-20,0.16,0.1684,0.155,0.155,86033,80.0,84.2,77.5,77.5,172.066,0.0,1.0
2017-10-23,0.155,0.168,0.155,0.168,85528,77.5,84.0,77.5,84.0,171.056,0.0,1.0
2017-10-24,0.159,0.165,0.155,0.1627,118263,79.5,82.5,77.5,81.35,236.526,0.0,1.0
2017-10-25,0.1612,0.18,0.155,0.155,160707,80.6,90.0,77.5,77.5,321.414,0.0,1.0
2017-10-26,0.166,0.2108,0.1613,0.1613,141670,83.0,105.4,80.65,80.65,283.34,0.0,1.0
2017-10-27,0.1698,0.176,0.1602,0.173,101396,84.9,88.0,80.1,86.5,202.792,0.0,1.0
2017-10-30,0.1653,0.175,0.1604,0.175,52444,82.65,87.5,80.2,87.5,104.888,0.0,1.0
2017-10-31,0.1641,0.1653,0.156,0.1605,62226,82.05,82.65,78.0,80.25,124.452,0.0,1.0
2017-11-01,0.1642,0.175,0.1575,0.175,46419,82.1,87.5,78.75,87.5,92.838,0.0,1.0
2017-11-02,0.17,0.17,0.16,0.1688,62601,85.0,85.0,80.0,84.4,125.202,0.0,1.0
2017-11-03,0.1671,0.17,0.156,0.156,100328,83.55,85.0,78.0,78.0,200.656,0.0,1.0
2017-11-06,0.1701,0.175,0.161,0.17,85145,85.05,87.5,80.5,85.0,170.29,0.0,1.0
2017-11-07,0.1631,0.175,0.1601,0.1601,37779,81.55,87.5,80.05,80.05,75.558,0.0,1.0
2017-11-08,0.1847,0.21,0.163,0.1711,1231053,92.35,105.0,81.5,85.55,2462.106,0.0,1.0
2017-11-09,0.1997,0.24,0.175,0.185,2454774,99.85,120.0,87.5,92.5,4909.548,0.0,1.0
2017-11-10,0.1902,0.2096,0.185,0.2096,382607,95.1,104.8,92.5,104.8,765.214,0.0,1.0
2017-11-13,0.177,0.19,0.1715,0.172,239427,88.5,95.0,85.75,86.0,478.854,0.0,1.0
2017-11-14,0.185,0.197,0.1737,0.175,425724,92.5,98.5,86.85,87.5,851.448,0.0,1.0
2017-11-15,0.1797,0.1869,0.17,0.17,224634,89.85,93.45,85.0,85.0,449.268,0.0,1.0
2017-11-16,0.1776,0.1834,0.17,0.18,133086,88.8,91.7,85.0,90.0,266.172,0.0,1.0
2017-11-17,0.1812,0.1834,0.171,0.171,150380,90.6,91.7,85.5,85.5,300.76,0.0,1.0
2017-11-20,0.18,0.189,0.1726,0.1812,174965,90.0,94.5,86.3,90.6,349.93,0.0,1.0
2017-11-21,0.1799,0.18,0.1726,0.1726,113434,89.95,90.0,86.3,86.3,226.868,0.0,1.0
2017-11-22,0.1789,0.1799,0.174,0.174,46861,89.45,89.95,87.0,87.0,93.722,0.0,1.0
2017-11-24,0.1878,0.1889,0.1762,0.1798,70528,93.9,94.45,88.1,89.9,141.056,0.0,1.0
2017-11-27,0.1811,0.247,0.18,0.187,78825,90.55,123.5,90.0,93.5,157.65,0.0,1.0
2017-11-28,0.1867,0.191,0.1788,0.1901,91144,93.35,95.5,89.4,95.05,182.288,0.0,1.0
2017-11-29,0.18,0.19,0.17,0.19,153623,90.0,95.0,85.0,95.0,307.246,0.0,1.0
2017-11-30,0.18,0.18,0.17,0.18,68320,90.0,90.0,85.0,90.0,136.64,0.0,1.0
2017-12-01,0.17,0.18,0.17,0.18,95396,85.0,90.0,85.0,90.0,190.792,0.0,1.0
2017-12-04,0.1682,0.1785,0.1652,0.1785,58799,84.1,89.25,82.6,89.25,117.598,0.0,1.0
2017-12-05,0.1673,0.1698,0.1652,0.1682,94576,83.65,84.9,82.6,84.1,189.152,0.0,1.0
2017-12-06,0.1659,0.1707,0.161,0.17,103865,82.95,85.35,80.5,85.0,207.73,0.0,1.0
2017-12-07,0.1692,0.17,0.16,0.16,41953,84.6,85.0,80.0,80.0,83.906,0.0,1.0
2017-12-08,0.17,0.18,0.17,0.17,99169,85.0,90.0,85.0,85.0,198.338,0.0,1.0
2017-12-11,0.19,0.19,0.17,0.18,337201,95.0,95.0,85.0,90.0,674.402,0.0,1.0
2017-12-12,0.18,0.19,0.17,0.17,164133,90.0,95.0,85.0,85.0,328.266,0.0,1.0
2017-12-13,0.18,0.19,0.18,0.19,40182,90.0,95.0,90.0,95.0,80.364,0.0,1.0
2017-12-14,0.18,0.18,0.17,0.17,55199,90.0,90.0,85.0,85.0,110.398,0.0,1.0
2017-12-15,0.18,0.18,0.17,0.18,82733,90.0,90.0,85.0,90.0,165.466,0.0,1.0
2017-12-18,0.18,0.18,0.17,0.17,94410,90.0,90.0,85.0,85.0,188.82,0.0,1.0
2017-12-19,0.18,0.19,0.17,0.17,240474,90.0,95.0,85.0,85.0,480.948,0.0,1.0
2017-12-20,0.19,0.19,0.18,0.19,32717,95.0,95.0,90.0,95.0,65.434,0.0,1.0
2017-12-21,0.18,0.19,0.18,0.18,77665,90.0,95.0,90.0,90.0,155.33,0.0,1.0
2017-12-22,0.19,0.19,0.17,0.19,54383,95.0,95.0,85.0,95.0,108.766,0.0,1.0
2017-12-26,0.17,0.19,0.17,0.19,206286,85.0,95.0,85.0,95.0,412.572,0.0,1.0
2017-12-27,0.18,0.18,0.17,0.18,43060,90.0,90.0,85.0,90.0,86.12,0.0,1.0
2017-12-28,0.1764,0.18,0.1701,0.18,102309,88.2,90.0,85.05,90.0,204.618,0.0,1.0
2017-12-29,0.18,0.18,0.17,0.17,66193,90.0,90.0,85.0,85.0,132.386,0.0,1.0
2018-01-02,0.173,0.18,0.1719,0.18,160420,86.5,90.0,85.95,90.0,320.84,0.0,1.0
2018-01-03,0.17,0.17,0.17,0.17,172531,85.0,85.0,85.0,85.0,345.062,0.0,1.0
2018-01-04,0.2,0.2,0.17,0.17,1356018,100.0,100.0,85.0,85.0,2712.036,0.0,1.0
2018-01-05,0.47,1.45,0.41,0.77,39309337,235.0,725.0,205.0,385.0,78618.674,0.0,1.0
2018-01-08,0.58,0.59,0.41,0.48,9547459,290.0,295.0,205.0,240.0,19094.918,0.0,1.0
2018-01-09,0.51,0.66,0.5,0.59,3870743,255.0,330.0,250.0,295.0,7741.486,0.0,1.0
2018-01-10,0.47,0.56,0.43,0.49,2007080,235.0,280.0,215.0,245.0,4014.16,0.0,1.0
2018-01-11,0.53,0.55,0.43,0.45,4343313,265.0,275.0,215.0,225.0,8686.626,0.0,1.0
2018-01-12,0.49,0.62,0.44,0.62,2500692,245.0,310.0,220.0,310.0,5001.384,0.0,1.0
2018-01-16,0.44,0.49,0.43,0.46,1434948,220.0,245.0,215.0,230.0,2869.896,0.0,1.0
2018-01-17,0.43,0.46,0.42,0.44,773756,215.0,230.0,210.0,220.0,1547.512,0.0,1.0
2018-01-18,0.41,0.46,0.38,0.44,1982599,205.0,230.0,190.0,220.0,3965.198,0.0,1.0
2018-01-19,0.37,0.41,0.33,0.4,1240285,185.0,205.0,165.0,200.0,2480.57,0.0,1.0
2018-01-22,0.36,0.37,0.31,0.37,995220,180.0,185.0,155.0,185.0,1990.44,0.0,1.0
2018-01-23,0.37,0.41,0.34,0.36,908217,185.0,205.0,170.0,180.0,1816.434,0.0,1.0
2018-01-24,0.38,0.4,0.37,0.37,569173,190.0,200.0,185.0,185.0,1138.346,0.0,1.0
2018-01-25,0.37,0.39,0.36,0.39,531511,185.0,195.0,180.0,195.0,1063.022,0.0,1.0
2018-01-26,0.37,0.4,0.34,0.36,849343,185.0,200.0,170.0,180.0,1698.686,0.0,1.0
2018-01-29,0.34,0.38,0.34,0.37,309994,170.0,190.0,170.0,185.0,619.988,0.0,1.0
2018-01-30,0.34,0.36,0.32,0.36,372690,170.0,180.0,160.0,180.0,745.38,0.0,1.0
2018-01-31,0.33,0.36,0.33,0.34,346129,165.0,180.0,165.0,170.0,692.258,0.0,1.0
2018-02-01,0.34,0.36,0.31,0.33,599389,170.0,180.0,155.0,165.0,1198.778,0.0,1.0
2018-02-02,0.33,0.36,0.32,0.36,272362,165.0,180.0,160.0,180.0,544.724,0.0,1.0
2018-02-05,0.33,0.35,0.31,0.31,251934,165.0,175.0,155.0,155.0,503.868,0.0,1.0
2018-02-06,0.31,0.33,0.29,0.3,458545,155.0,165.0,145.0,150.0,917.09,0.0,1.0
2018-02-07,0.32,0.33,0.28,0.31,800658,160.0,165.0,140.0,155.0,1601.316,0.0,1.0
2018-02-08,0.28,0.34,0.28,0.32,633634,140.0,170.0,140.0,160.0,1267.268,0.0,1.0
2018-02-09,0.28,0.29,0.26,0.27,391844,140.0,145.0,130.0,135.0,783.688,0.0,1.0
2018-02-12,0.32,0.32,0.27,0.27,1082443,160.0,160.0,135.0,135.0,2164.886,0.0,1.0
2018-02-13,0.33,0.35,0.28,0.28,857143,165.0,175.0,140.0,140.0,1714.286,0.0,1.0
2018-02-14,0.33,0.35,0.3,0.35,399258,165.0,175.0,150.0,175.0,798.516,0.0,1.0
2018-02-15,0.32,0.35,0.31,0.32,205245,160.0,175.0,155.0,160.0,410.49,0.0,1.0
2018-02-16,0.33,0.34,0.32,0.33,186072,165.0,170.0,160.0,165.0,372.144,0.0,1.0
2018-02-20,0.32,0.35,0.32,0.35,379064,160.0,175.0,160.0,175.0,758.128,0.0,1.0
2018-02-21,0.34,0.35,0.31,0.32,430224,170.0,175.0,155.0,160.0,860.448,0.0,1.0
2018-02-22,0.4,0.45,0.33,0.35,3134298,200.0,225.0,165.0,175.0,6268.596,0.0,1.0
2018-02-23,0.42,0.47,0.4,0.44,2507993,210.0,235.0,200.0,220.0,5015.986,0.0,1.0
2018-02-26,0.39,0.44,0.38,0.44,1049611,195.0,220.0,190.0,220.0,2099.222,0.0,1.0
2018-02-27,0.36,0.4,0.34,0.4,710744,180.0,200.0,170.0,200.0,1421.488,0.0,1.0
2018-02-28,0.38,0.39,0.34,0.34,610379,190.0,195.0,170.0,170.0,1220.758,0.0,1.0
2018-03-01,0.36,0.39,0.35,0.35,659145,180.0,195.0,175.0,175.0,1318.29,0.0,1.0
2018-03-02,0.37,0.38,0.36,0.36,300731,185.0,190.0,180.0,180.0,601.462,0.0,1.0
2018-03-05,0.39,0.39,0.37,0.37,502879,195.0,195.0,185.0,185.0,1005.758,0.0,1.0
2018-03-06,0.4,0.43,0.38,0.39,904300,200.0,215.0,190.0,195.0,1808.6,0.0,1.0
2018-03-07,0.38,0.39,0.36,0.39,497207,190.0,195.0,180.0,195.0,994.414,0.0,1.0
2018-03-08,0.37,0.38,0.35,0.38,625469,185.0,190.0,175.0,190.0,1250.938,0.0,1.0
2018-03-09,0.35,0.38,0.35,0.38,446925,175.0,190.0,175.0,190.0,893.85,0.0,1.0
2018-03-12,0.37,0.37,0.31,0.36,352459,185.0,185.0,155.0,180.0,704.918,0.0,1.0
2018-03-13,0.37,0.38,0.36,0.38,221822,185.0,190.0,180.0,190.0,443.644,0.0,1.0
2018-03-14,0.36,0.37,0.35,0.37,506569,180.0,185.0,175.0,185.0,1013.138,0.0,1.0
2018-03-15,0.33,0.37,0.33,0.36,427644,165.0,185.0,165.0,180.0,855.288,0.0,1.0
2018-03-16,0.331551,0.375,0.32,0.359,717781,165.7755,187.5,160.0,179.5,1435.562,0.0,1.0
2018-03-19,0.33,0.35,0.32,0.35,472342,165.0,175.0,160.0,175.0,944.684,0.0,1.0
2018-03-20,0.34,0.37,0.33,0.33,586456,170.0,185.0,165.0,165.0,1172.912,0.0,1.0
2018-03-21,0.34,0.36,0.34,0.35,422934,170.0,180.0,170.0,175.0,845.868,0.0,1.0
2018-03-22,0.33,0.35,0.32,0.34,185605,165.0,175.0,160.0,170.0,371.21,0.0,1.0
2018-03-23,0.33,0.34,0.33,0.33,172669,165.0,170.0,165.0,165.0,345.338,0.0,1.0
2018-03-26,0.33,0.35,0.33,0.33,271875,165.0,175.0,165.0,165.0,543.75,0.0,1.0
2018-03-27,0.33,0.34,0.33,0.33,158813,165.0,170.0,165.0,165.0,317.626,0.0,1.0
2018-03-28,0.3,0.33,0.3,0.33,300895,150.0,165.0,150.0,165.0,601.79,0.0,1.0
2018-03-29,0.32,0.32,0.3,0.31,117737,160.0,160.0,150.0,155.0,235.474,0.0,1.0
2018-04-02,0.32,0.33,0.31,0.33,151160,160.0,165.0,155.0,165.0,302.32,0.0,1.0
2018-04-03,0.28,0.31,0.25,0.3,646317,140.0,155.0,125.0,150.0,1292.634,0.0,1.0
2018-04-04,0.2721,0.298,0.26,0.275,372456,136.05,149.0,130.0,137.5,744.912,0.0,1.0
2018-04-05,0.28,0.297,0.2623,0.2651,190250,140.0,148.5,131.15,132.55,380.5,0.0,1.0
2018-04-06,0.28,0.31,0.27,0.29,318291,140.0,155.0,135.0,145.0,636.582,0.0,1.0
2018-04-09,0.28,0.3,0.26,0.29,351403,140.0,150.0,130.0,145.0,702.806,0.0,1.0
2018-04-10,0.28,0.3,0.27,0.28,376679,140.0,150.0,135.0,140.0,753.358,0.0,1.0
2018-04-11,0.29,0.33,0.27,0.29,1027590,145.0,165.0,135.0,145.0,2055.18,0.0,1.0
2018-04-12,0.31,0.32,0.28,0.3,651638,155.0,160.0,140.0,150.0,1303.276,0.0,1.0
2018-04-13,0.31,0.33,0.3,0.33,369337,155.0,165.0,150.0,165.0,738.674,0.0,1.0
2018-04-16,0.31,0.32,0.29,0.3,302214,155.0,160.0,145.0,150.0,604.428,0.0,1.0
2018-04-17,0.3,0.33,0.29,0.31,259601,150.0,165.0,145.0,155.0,519.202,0.0,1.0
2018-04-18,0.31,0.33,0.29,0.29,216902,155.0,165.0,145.0,145.0,433.804,0.0,1.0
2018-04-19,0.32,0.35,0.3,0.32,1488494,160.0,175.0,150.0,160.0,2976.988,0.0,1.0
2018-04-20,0.3,0.32,0.3,0.32,204227,150.0,160.0,150.0,160.0,408.454,0.0,1.0
2018-04-23,0.31,0.33,0.3,0.31,299642,155.0,165.0,150.0,155.0,599.284,0.0,1.0
2018-04-24,0.31,0.32,0.3,0.31,231859,155.0,160.0,150.0,155.0,463.718,0.0,1.0
2018-04-25,0.3,0.31,0.28,0.31,339258,150.0,155.0,140.0,155.0,678.516,0.0,1.0
2018-04-26,0.28,0.3,0.27,0.3,364346,140.0,150.0,135.0,150.0,728.692,0.0,1.0
2018-04-27,0.28,0.28,0.27,0.28,211788,140.0,140.0,135.0,140.0,423.576,0.0,1.0
2018-04-30,0.27,0.28,0.27,0.28,77438,135.0,140.0,135.0,140.0,154.876,0.0,1.0
2018-05-01,0.27,0.29,0.26,0.27,419127,135.0,145.0,130.0,135.0,838.254,0.0,1.0
2018-05-02,0.27,0.28,0.26,0.28,357829,135.0,140.0,130.0,140.0,715.658,0.0,1.0
2018-05-03,0.27,0.29,0.26,0.28,410822,135.0,145.0,130.0,140.0,821.644,0.0,1.0
2018-05-04,0.28,0.31,0.26,0.28,1422910,140.0,155.0,130.0,140.0,2845.82,0.0,1.0
2018-05-07,0.27,0.27,0.27,0.27,159753,135.0,135.0,135.0,135.0,319.506,0.0,1.0
2018-05-08,0.26,0.27,0.26,0.27,199364,130.0,135.0,130.0,135.0,398.728,0.0,1.0
2018-05-09,0.27,0.28,0.26,0.26,293782,135.0,140.0,130.0,130.0,587.564,0.0,1.0
2018-05-10,0.26,0.27,0.26,0.27,153495,130.0,135.0,130.0,135.0,306.99,0.0,1.0
2018-05-11,0.27,0.29,0.27,0.29,114915,135.0,145.0,135.0,145.0,229.83,0.0,1.0
2018-05-14,0.28,0.28,0.27,0.28,139404,140.0,140.0,135.0,140.0,278.808,0.0,1.0
2018-05-15,0.27,0.28,0.26,0.28,295442,135.0,140.0,130.0,140.0,590.884,0.0,1.0
2018-05-16,0.27,0.28,0.26,0.27,140524,135.0,140.0,130.0,135.0,281.048,0.0,1.0
2018-05-17,0.2715,0.2727,0.2676,0.2676,86257,135.75,136.35,133.8,133.8,172.514,0.0,1.0
2018-05-18,0.28,0.28,0.27,0.28,78086,140.0,140.0,135.0,140.0,156.172,0.0,1.0
2018-05-21,0.28,0.32,0.26,0.29,937975,140.0,160.0,130.0,145.0,1875.95,0.0,1.0
2018-05-22,0.28,0.28,0.26,0.28,309294,140.0,140.0,130.0,140.0,618.588,0.0,1.0
2018-05-23,0.28,0.3,0.27,0.27,176550,140.0,150.0,135.0,135.0,353.1,0.0,1.0
2018-05-24,0.2824,0.29,0.271,0.271,62872,141.2,145.0,135.5,135.5,125.744,0.0,1.0
2018-05-25,0.29,0.29,0.27,0.29,34601,145.0,145.0,135.0,145.0,69.202,0.0,1.0
2018-05-29,0.28,0.29,0.27,0.29,156794,140.0,145.0,135.0,145.0,313.588,0.0,1.0
2018-05-30,0.276,0.278112,0.2715,0.275,66094,138.0,139.056,135.75,137.5,132.188,0.0,1.0
2018-05-31,0.27,0.28,0.27,0.27,87208,135.0,140.0,135.0,135.0,174.416,0.0,1.0
2018-06-01,0.27,0.27,0.27,0.27,121724,135.0,135.0,135.0,135.0,243.448,0.0,1.0
2018-06-04,0.26,0.27,0.24,0.27,535559,130.0,135.0,120.0,135.0,1071.118,0.0,1.0
2018-06-05,0.25,0.26,0.25,0.26,111621,125.0,130.0,125.0,130.0,223.242,0.0,1.0
2018-06-06,0.2578,0.2579,0.25,0.2525,113244,128.9,128.95,125.0,126.25,226.488,0.0,1.0
2018-06-07,0.26,0.26,0.25,0.26,103452,130.0,130.0,125.0,130.0,206.904,0.0,1.0
2018-06-08,0.25,0.27,0.25,0.25,118196,125.0,135.0,125.0,125.0,236.392,0.0,1.0
2018-06-11,0.25,0.26,0.25,0.25,100100,125.0,130.0,125.0,125.0,200.2,0.0,1.0
2018-06-12,0.2503,0.2601,0.2453,0.25,160375,125.15,130.05,122.65,125.0,320.75,0.0,1.0
2018-06-13,0.25,0.26,0.25,0.26,86018,125.0,130.0,125.0,130.0,172.036,0.0,1.0
2018-06-14,0.25,0.25,0.25,0.25,75913,125.0,125.0,125.0,125.0,151.826,0.0,1.0
2018-06-15,0.2453,0.2545,0.245,0.245,120043,122.65,127.25,122.5,122.5,240.086,0.0,1.0
2018-06-18,0.24,0.25,0.24,0.25,105441,120.0,125.0,120.0,125.0,210.882,0.0,1.0
2018-06-19,0.23,0.24,0.21,0.21,226306,115.0,120.0,105.0,105.0,452.612,0.0,1.0
2018-06-20,0.23,0.23,0.23,0.23,57563,115.0,115.0,115.0,115.0,115.126,0.0,1.0
2018-06-21,0.23,0.24,0.22,0.23,98165,115.0,120.0,110.0,115.0,196.33,0.0,1.0
2018-06-22,0.22,0.24,0.21,0.24,84494,110.0,120.0,105.0,120.0,168.988,0.0,1.0
2018-06-25,0.21,0.22,0.2,0.21,77498,105.0,110.0,100.0,105.0,154.996,0.0,1.0
2018-06-26,0.22,0.23,0.21,0.21,66506,110.0,115.0,105.0,105.0,133.012,0.0,1.0
2018-06-27,0.23,0.24,0.21,0.21,230844,115.0,120.0,105.0,105.0,461.688,0.0,1.0
2018-06-28,0.23,0.23,0.2,0.22,99401,115.0,115.0,100.0,110.0,198.802,0.0,1.0
2018-06-29,0.22,0.23,0.21,0.23,48780,110.0,115.0,105.0,115.0,97.56,0.0,1.0
2018-07-02,0.22,0.22,0.21,0.21,124403,110.0,110.0,105.0,105.0,248.806,0.0,1.0
2018-07-03,0.23,0.23,0.21,0.23,36039,115.0,115.0,105.0,115.0,72.078,0.0,1.0
2018-07-05,0.2202,0.2207,0.22,0.22,54469,110.1,110.35,110.0,110.0,108.938,0.0,1.0
2018-07-06,0.22,0.23,0.22,0.22,61980,110.0,115.0,110.0,110.0,123.96,0.0,1.0
2018-07-09,0.24,0.25,0.22,0.22,341542,120.0,125.0,110.0,110.0,683.084,0.0,1.0
2018-07-10,0.26,0.26,0.25,0.26,175457,130.0,130.0,125.0,130.0,350.914,0.0,1.0
2018-07-11,0.25,0.26,0.25,0.26,108211,125.0,130.0,125.0,130.0,216.422,0.0,1.0
2018-07-12,0.26,0.26,0.25,0.26,69776,130.0,130.0,125.0,130.0,139.552,0.0,1.0
2018-07-13,0.25,0.26,0.25,0.25,39161,125.0,130.0,125.0,125.0,78.322,0.0,1.0
2018-07-16,0.25,0.27,0.25,0.26,114912,125.0,135.0,125.0,130.0,229.824,0.0,1.0
2018-07-17,0.24,0.26,0.24,0.26,78358,120.0,130.0,120.0,130.0,156.716,0.0,1.0
2018-07-18,0.24,0.25,0.23,0.25,132445,120.0,125.0,115.0,125.0,264.89,0.0,1.0
2018-07-19,0.25,0.25,0.22,0.22,71489,125.0,125.0,110.0,110.0,142.978,0.0,1.0
2018-07-20,0.24,0.25,0.22,0.25,84554,120.0,125.0,110.0,125.0,169.108,0.0,1.0
2018-07-23,0.24,0.25,0.24,0.24,42524,120.0,125.0,120.0,120.0,85.048,0.0,1.0
2018-07-24,0.24,0.25,0.22,0.25,151351,120.0,125.0,110.0,125.0,302.702,0.0,1.0
2018-07-25,0.24,0.25,0.23,0.25,115891,120.0,125.0,115.0,125.0,231.782,0.0,1.0
2018-07-26,0.25,0.25,0.23,0.23,162152,125.0,125.0,115.0,115.0,324.304,0.0,1.0
2018-07-27,0.26,0.27,0.25,0.26,526065,130.0,135.0,125.0,130.0,1052.13,0.0,1.0
2018-07-30,0.26,0.28,0.25,0.28,221589,130.0,140.0,125.0,140.0,443.178,0.0,1.0
2018-07-31,0.26,0.27,0.25,0.26,128739,130.0,135.0,125.0,130.0,257.478,0.0,1.0
2018-08-01,0.256096,0.271,0.25011,0.27,75127,128.048,135.5,125.055,135.0,150.254,0.0,1.0
2018-08-02,0.256941,0.28,0.25,0.256,93220,128.4705,140.0,125.0,128.0,186.44,0.0,1.0
2018-08-03,0.26,0.26,0.25,0.26,33753,130.0,130.0,125.0,130.0,67.506,0.0,1.0
2018-08-06,0.24,0.26,0.22,0.22,151592,120.0,130.0,110.0,110.0,303.184,0.0,1.0
2018-08-07,0.24,0.25,0.24,0.25,86915,120.0,125.0,120.0,125.0,173.83,0.0,1.0
2018-08-08,0.24,0.24,0.22,0.24,128762,120.0,120.0,110.0,120.0,257.524,0.0,1.0
2018-08-09,0.24,0.25,0.23,0.23,50812,120.0,125.0,115.0,115.0,101.624,0.0,1.0
2018-08-10,0.24,0.25,0.23,0.25,33212,120.0,125.0,115.0,125.0,66.424,0.0,1.0
2018-08-13,0.24,0.25,0.23,0.24,51653,120.0,125.0,115.0,120.0,103.306,0.0,1.0
2018-08-14,0.25,0.25,0.24,0.24,92820,125.0,125.0,120.0,120.0,185.64,0.0,1.0
2018-08-15,0.23,0.26,0.22,0.26,206480,115.0,130.0,110.0,130.0,412.96,0.0,1.0
2018-08-16,0.23,0.23,0.22,0.22,69520,115.0,115.0,110.0,110.0,139.04,0.0,1.0
2018-08-17,0.2201,0.231,0.2201,0.231,79603,110.05,115.5,110.05,115.5,159.206,0.0,1.0
2018-08-20,0.23,0.23,0.22,0.23,120513,115.0,115.0,110.0,115.0,241.026,0.0,1.0
2018-08-21,0.23,0.24,0.22,0.22,98269,115.0,120.0,110.0,110.0,196.538,0.0,1.0
2018-08-22,0.23,0.25,0.23,0.25,68229,115.0,125.0,115.0,125.0,136.458,0.0,1.0
2018-08-23,0.23,0.24,0.23,0.24,43345,115.0,120.0,115.0,120.0,86.69,0.0,1.0
2018-08-24,0.23,0.24,0.23,0.23,48019,115.0,120.0,115.0,115.0,96.038,0.0,1.0
2018-08-27,0.25,0.25,0.22,0.25,209953,125.0,125.0,110.0,125.0,419.906,0.0,1.0
2018-08-28,0.25,0.26,0.23,0.24,448074,125.0,130.0,115.0,120.0,896.148,0.0,1.0
2018-08-29,0.25,0.27,0.25,0.26,205572,125.0,135.0,125.0,130.0,411.144,0.0,1.0
2018-08-30,0.25,0.26,0.23,0.23,85792,125.0,130.0,115.0,115.0,171.584,0.0,1.0
2018-08-31,0.24,0.26,0.24,0.25,46322,120.0,130.0,120.0,125.0,92.644,0.0,1.0
2018-09-04,0.24,0.26,0.24,0.24,88506,120.0,130.0,120.0,120.0,177.012,0.0,1.0
2018-09-05,0.2385,0.252,0.235,0.252,71837,119.25,126.0,117.5,126.0,143.674,0.0,1.0
2018-09-06,0.23501,0.25,0.23501,0.25,68330,117.505,125.0,117.505,125.0,136.66,0.0,1.0
2018-09-07,0.23,0.23,0.22,0.22,127044,115.0,115.0,110.0,110.0,254.088,0.0,1.0
2018-09-10,0.23,0.24,0.22,0.23,160050,115.0,120.0,110.0,115.0,320.1,0.0,1.0
2018-09-11,0.23,0.23,0.22,0.22,65174,115.0,115.0,110.0,110.0,130.348,0.0,1.0
2018-09-12,0.23,0.24,0.22,0.24,92955,115.0,120.0,110.0,120.0,185.91,0.0,1.0
2018-09-13,0.23,0.24,0.22,0.22,47713,115.0,120.0,110.0,110.0,95.426,0.0,1.0
2018-09-14,0.22,0.23,0.22,0.22,47855,110.0,115.0,110.0,110.0,95.71,0.0,1.0
2018-09-17,0.21,0.22,0.19,0.22,335890,105.0,110.0,95.0,110.0,671.78,0.0,1.0
2018-09-18,0.22,0.22,0.19,0.2,158265,110.0,110.0,95.0,100.0,316.53,0.0,1.0
2018-09-19,0.22,0.22,0.2,0.22,76255,110.0,110.0,100.0,110.0,152.51,0.0,1.0
2018-09-20,0.22,0.22,0.21,0.22,88097,110.0,110.0,105.0,110.0,176.194,0.0,1.0
2018-09-21,0.21,0.23,0.21,0.23,73666,105.0,115.0,105.0,115.0,147.332,0.0,1.0
2018-09-24,0.21,0.22,0.2,0.21,104621,105.0,110.0,100.0,105.0,209.242,0.0,1.0
2018-09-25,0.2,0.22,0.19,0.22,220225,100.0,110.0,95.0,110.0,440.45,0.0,1.0
2018-09-26,0.2,0.21,0.19,0.19,79294,100.0,105.0,95.0,95.0,158.588,0.0,1.0
2018-09-27,0.2,0.21,0.2,0.21,137863,100.0,105.0,100.0,105.0,275.726,0.0,1.0
2018-09-28,0.2042,0.21,0.2,0.2098,57399,102.1,105.0,100.0,104.9,114.798,0.0,1.0
2018-10-01,0.21,0.22,0.2,0.21,92890,105.0,110.0,100.0,105.0,185.78,0.0,1.0
2018-10-02,0.2,0.21,0.2,0.2,100352,100.0,105.0,100.0,100.0,200.704,0.0,1.0
2018-10-03,0.23,0.25,0.2,0.21,829649,115.0,125.0,100.0,105.0,1659.298,0.0,1.0
2018-10-04,0.23,0.24,0.22,0.23,181314,115.0,120.0,110.0,115.0,362.628,0.0,1.0
2018-10-05,0.22,0.24,0.22,0.24,47243,110.0,120.0,110.0,120.0,94.486,0.0,1.0
2018-10-08,0.24,0.27,0.22,0.24,605037,120.0,135.0,110.0,120.0,1210.074,0.0,1.0
2018-10-09,0.3,0.32,0.24,0.26,1678700,150.0,160.0,120.0,130.0,3357.4,0.0,1.0
2018-10-10,0.28,0.3,0.26,0.29,570844,140.0,150.0,130.0,145.0,1141.688,0.0,1.0
2018-10-11,0.25,0.28,0.24,0.28,289583,125.0,140.0,120.0,140.0,579.166,0.0,1.0
2018-10-12,0.25,0.27,0.24,0.27,110257,125.0,135.0,120.0,135.0,220.514,0.0,1.0
2018-10-15,0.2498,0.266824,0.235,0.265,115835,124.9,133.412,117.5,132.5,231.67,0.0,1.0
2018-10-16,0.24,0.25,0.24,0.25,54528,120.0,125.0,120.0,125.0,109.056,0.0,1.0
2018-10-17,0.27,0.28,0.23,0.26,478711,135.0,140.0,115.0,130.0,957.422,0.0,1.0
2018-10-18,0.45,0.84,0.25,0.26,24389979,225.0,420.0,125.0,130.0,48779.958,0.0,1.0
2018-10-19,0.43,0.7,0.4,0.64,9560534,215.0,350.0,200.0,320.0,19121.068,0.0,1.0
2018-10-22,0.35,0.45,0.32,0.44,2148392,175.0,225.0,160.0,220.0,4296.784,0.0,1.0
2018-10-23,0.38,0.45,0.3,0.33,3800534,190.0,225.0,150.0,165.0,7601.068,0.0,1.0
2018-10-24,0.38,0.43,0.36,0.39,1170976,190.0,215.0,180.0,195.0,2341.952,0.0,1.0
2018-10-25,0.34,0.38,0.32,0.38,674518,170.0,190.0,160.0,190.0,1349.036,0.0,1.0
2018-10-26,0.33,0.4,0.3,0.36,1271794,165.0,200.0,150.0,180.0,2543.588,0.0,1.0
2018-10-29,0.31,0.35,0.31,0.32,630918,155.0,175.0,155.0,160.0,1261.836,0.0,1.0
2018-10-30,0.31,0.32,0.3,0.31,352393,155.0,160.0,150.0,155.0,704.786,0.0,1.0
2018-10-31,0.34,0.38,0.31,0.31,789424,170.0,190.0,155.0,155.0,1578.848,0.0,1.0
2018-11-01,0.36,0.39,0.32,0.33,1805555,180.0,195.0,160.0,165.0,3611.11,0.0,1.0
2018-11-02,0.36,0.42,0.35,0.38,1925067,180.0,210.0,175.0,190.0,3850.134,0.0,1.0
2018-11-05,0.38,0.38,0.34,0.36,1014663,190.0,190.0,170.0,180.0,2029.326,0.0,1.0
2018-11-06,0.35,0.37,0.33,0.36,497548,175.0,185.0,165.0,180.0,995.096,0.0,1.0
2018-11-07,0.35,0.36,0.33,0.36,204825,175.0,180.0,165.0,180.0,409.65,0.0,1.0
2018-11-08,0.35,0.35,0.32,0.33,255611,175.0,175.0,160.0,165.0,511.222,0.0,1.0
2018-11-09,0.33,0.35,0.32,0.34,287363,165.0,175.0,160.0,170.0,574.726,0.0,1.0
2018-11-12,0.3,0.33,0.3,0.32,184999,150.0,165.0,150.0,160.0,369.998,0.0,1.0
2018-11-13,0.36,0.48,0.31,0.32,4637785,180.0,240.0,155.0,160.0,9275.57,0.0,1.0
2018-11-14,0.36,0.37,0.34,0.37,512707,180.0,185.0,170.0,185.0,1025.414,0.0,1.0
2018-11-15,0.33,0.34,0.3,0.33,1806492,165.0,170.0,150.0,165.0,3612.984,0.0,1.0
2018-11-16,0.32,0.34,0.3,0.31,438933,160.0,170.0,150.0,155.0,877.866,0.0,1.0
2018-11-19,0.33,0.33,0.3,0.32,249906,165.0,165.0,150.0,160.0,499.812,0.0,1.0
2018-11-20,0.31,0.32,0.3,0.3,176976,155.0,160.0,150.0,150.0,353.952,0.0,1.0
2018-11-21,0.31,0.32,0.3,0.31,124407,155.0,160.0,150.0,155.0,248.814,0.0,1.0
2018-11-23,0.309712,0.32,0.305,0.32,47200,154.856,160.0,152.5,160.0,94.4,0.0,1.0
2018-11-26,0.32,0.32,0.31,0.31,143988,160.0,160.0,155.0,155.0,287.976,0.0,1.0
2018-11-27,0.32,0.33,0.31,0.32,132584,160.0,165.0,155.0,160.0,265.168,0.0,1.0
2018-11-28,0.32,0.33,0.3,0.31,181524,160.0,165.0,150.0,155.0,363.048,0.0,1.0
2018-11-29,0.31,0.32,0.3,0.3,94788,155.0,160.0,150.0,150.0,189.576,0.0,1.0
2018-11-30,0.31,0.32,0.3,0.32,262526,155.0,160.0,150.0,160.0,525.052,0.0,1.0
2018-12-03,0.31,0.34,0.3,0.32,453758,155.0,170.0,150.0,160.0,907.516,0.0,1.0
2018-12-04,0.28,0.31,0.26,0.31,469965,140.0,155.0,130.0,155.0,939.93,0.0,1.0
2018-12-06,0.2601,0.2838,0.24,0.26,709738,130.05,141.9,120.0,130.0,1419.476,0.0,1.0
2018-12-07,0.25,0.27,0.25,0.26,168772,125.0,135.0,125.0,130.0,337.544,0.0,1.0
2018-12-10,0.25,0.26,0.25,0.25,66719,125.0,130.0,125.0,125.0,133.438,0.0,1.0
2018-12-11,0.25,0.28,0.25,0.28,107616,125.0,140.0,125.0,140.0,215.232,0.0,1.0
2018-12-12,0.25,0.25,0.24,0.25,191483,125.0,125.0,120.0,125.0,382.966,0.0,1.0
2018-12-13,0.25,0.28,0.24,0.25,277577,125.0,140.0,120.0,125.0,555.154,0.0,1.0
2018-12-14,0.24,0.26,0.24,0.26,78884,120.0,130.0,120.0,130.0,157.768,0.0,1.0
2018-12-17,0.2309,0.25,0.23,0.25,79721,115.45,125.0,115.0,125.0,159.442,0.0,1.0
2018-12-18,0.23,0.24,0.23,0.23,184903,115.0,120.0,115.0,115.0,369.806,0.0,1.0
2018-12-19,0.22,0.2441,0.22,0.2441,154880,110.0,122.05,110.0,122.05,309.76,0.0,1.0
2018-12-20,0.21,0.23,0.21,0.21,137310,105.0,115.0,105.0,105.0,274.62,0.0,1.0
2018-12-21,0.21,0.24,0.21,0.21,334013,105.0,120.0,105.0,105.0,668.026,0.0,1.0
2018-12-24,0.2,0.23,0.2,0.22,164979,100.0,115.0,100.0,110.0,329.958,0.0,1.0
2018-12-26,0.21,0.21,0.2,0.2,503823,105.0,105.0,100.0,100.0,1007.646,0.0,1.0
2018-12-27,0.21,0.26,0.21,0.26,159262,105.0,130.0,105.0,130.0,318.524,0.0,1.0
2018-12-28,0.215,0.23,0.210096,0.2101,172219,107.5,115.0,105.048,105.05,344.438,0.0,1.0
2018-12-31,0.2574,0.2574,0.205,0.23,845870,128.7,128.7,102.5,115.0,1691.74,0.0,1.0
2019-01-02,0.24,0.25,0.2205,0.2205,254813,120.0,125.0,110.25,110.25,509.626,0.0,1.0
2019-01-03,0.23,0.23,0.21,0.22,223108,115.0,115.0,105.0,110.0,446.216,0.0,1.0
2019-01-04,0.24,0.26,0.22,0.22,423725,120.0,130.0,110.0,110.0,847.45,0.0,1.0
2019-01-07,0.27,0.3,0.23,0.24,1165504,135.0,150.0,115.0,120.0,2331.008,0.0,1.0
2019-01-08,0.26,0.28,0.24,0.26,302884,130.0,140.0,120.0,130.0,605.768,0.0,1.0
2019-01-09,0.28,0.28,0.25,0.25,182772,140.0,140.0,125.0,125.0,365.544,0.0,1.0
2019-01-10,0.27,0.28,0.25,0.25,210963,135.0,140.0,125.0,125.0,421.926,0.0,1.0
2019-01-11,0.27,0.3,0.25,0.25,508856,135.0,150.0,125.0,125.0,1017.712,0.0,1.0
2019-01-14,0.27,0.28,0.26,0.28,121033,135.0,140.0,130.0,140.0,242.066,0.0,1.0
2019-01-15,0.27,0.27,0.26,0.27,259235,135.0,135.0,130.0,135.0,518.47,0.0,1.0
2019-01-16,0.29,0.32,0.26,0.26,451601,145.0,160.0,130.0,130.0,903.202,0.0,1.0
2019-01-17,0.31,0.31,0.27,0.28,356520,155.0,155.0,135.0,140.0,713.04,0.0,1.0
2019-01-18,0.3,0.34,0.28,0.31,906013,150.0,170.0,140.0,155.0,1812.026,0.0,1.0
2019-01-22,0.285,0.2983,0.2805,0.29,277962,142.5,149.15,140.25,145.0,555.924,0.0,1.0
2019-01-23,0.29,0.3,0.27,0.27,128363,145.0,150.0,135.0,135.0,256.726,0.0,1.0
2019-01-24,0.28,0.3,0.27,0.29,106557,140.0,150.0,135.0,145.0,213.114,0.0,1.0
2019-01-25,0.28538,0.2921,0.28,0.28,51621,142.69,146.05,140.0,140.0,103.242,0.0,1.0
2019-01-28,0.28,0.31,0.28,0.3,126034,140.0,155.0,140.0,150.0,252.068,0.0,1.0
2019-01-29,0.28,0.3,0.27,0.27,146077,140.0,150.0,135.0,135.0,292.154,0.0,1.0
2019-01-30,0.29,0.3,0.27,0.28,414345,145.0,150.0,135.0,140.0,828.69,0.0,1.0
2019-01-31,0.29,0.29,0.28,0.29,199059,145.0,145.0,140.0,145.0,398.118,0.0,1.0
2019-02-01,0.31,0.31,0.28,0.29,470222,155.0,155.0,140.0,145.0,940.444,0.0,1.0
2019-02-04,0.31,0.31,0.29,0.3,206482,155.0,155.0,145.0,150.0,412.964,0.0,1.0
2019-02-05,0.3,0.32,0.29,0.29,124861,150.0,160.0,145.0,145.0,249.722,0.0,1.0
2019-02-06,0.2984,0.3051,0.29,0.2973,68590,149.2,152.55,145.0,148.65,137.18,0.0,1.0
2019-02-07,0.29,0.3,0.28,0.29,50292,145.0,150.0,140.0,145.0,100.584,0.0,1.0
2019-02-08,0.28,0.29,0.28,0.29,98887,140.0,145.0,140.0,145.0,197.774,0.0,1.0
2019-02-11,0.27,0.29,0.27,0.28,136005,135.0,145.0,135.0,140.0,272.01,0.0,1.0
2019-02-12,0.28,0.29,0.27,0.29,64912,140.0,145.0,135.0,145.0,129.824,0.0,1.0
2019-02-13,0.28,0.29,0.2663,0.29,91363,140.0,145.0,133.15,145.0,182.726,0.0,1.0
2019-02-14,0.28,0.28,0.25,0.26,235719,140.0,140.0,125.0,130.0,471.438,0.0,1.0
2019-02-15,0.27,0.28,0.25,0.28,171799,135.0,140.0,125.0,140.0,343.598,0.0,1.0
2019-02-19,0.272,0.272,0.252,0.262,71264,136.0,136.0,126.0,131.0,142.528,0.0,1.0
2019-02-20,0.27,0.27,0.25,0.26,99708,135.0,135.0,125.0,130.0,199.416,0.0,1.0
2019-02-21,0.2679,0.27,0.2581,0.27,51551,133.95,135.0,129.05,135.0,103.102,0.0,1.0
2019-02-22,0.2925,0.2925,0.25,0.25,883508,146.25,146.25,125.0,125.0,1767.016,0.0,1.0
2019-02-25,0.3,0.34,0.27,0.29,2163689,150.0,170.0,135.0,145.0,4327.378,0.0,1.0
2019-02-26,0.29,0.3,0.27,0.29,356359,145.0,150.0,135.0,145.0,712.718,0.0,1.0
2019-02-27,0.28,0.3,0.27,0.29,192123,140.0,150.0,135.0,145.0,384.246,0.0,1.0
2019-02-28,0.29,0.29,0.27,0.29,126663,145.0,145.0,135.0,145.0,253.326,0.0,1.0
2019-03-01,0.29,0.3,0.28,0.3,111411,145.0,150.0,140.0,150.0,222.822,0.0,1.0
2019-03-04,0.3,0.31,0.29,0.3,495121,150.0,155.0,145.0,150.0,990.242,0.0,1.0
2019-03-05,0.35,0.42,0.29,0.29,10151865,175.0,210.0,145.0,145.0,20303.73,0.0,1.0
2019-03-06,0.34,0.4,0.33,0.4,2559667,170.0,200.0,165.0,200.0,5119.334,0.0,1.0
2019-03-07,0.32,0.33,0.31,0.33,839078,160.0,165.0,155.0,165.0,1678.156,0.0,1.0
2019-03-08,0.3,0.32,0.28,0.3,833499,150.0,160.0,140.0,150.0,1666.998,0.0,1.0
2019-03-11,0.31,0.31,0.3,0.3,222913,155.0,155.0,150.0,150.0,445.826,0.0,1.0
2019-03-12,0.33,0.34,0.32,0.32,447993,165.0,170.0,160.0,160.0,895.986,0.0,1.0
2019-03-13,0.315,0.3399,0.315,0.33,142359,157.5,169.95,157.5,165.0,284.718,0.0,1.0
2019-03-14,0.32,0.34,0.29,0.32,175094,160.0,170.0,145.0,160.0,350.188,0.0,1.0
2019-03-15,0.32839,0.335,0.3144,0.33,234400,164.195,167.5,157.2,165.0,468.8,0.0,1.0
2019-03-18,0.3128,0.33,0.31,0.315,166703,156.4,165.0,155.0,157.5,333.406,0.0,1.0
2019-03-19,0.32,0.33,0.3,0.31,803720,160.0,165.0,150.0,155.0,1607.44,0.0,1.0
2019-03-20,0.3287,0.35,0.32,0.3472,311434,164.35,175.0,160.0,173.6,622.868,0.0,1.0
2019-03-21,0.3331,0.35,0.3207,0.35,237755,166.55,175.0,160.35,175.0,475.51,0.0,1.0
2019-03-22,0.32,0.34,0.31,0.34,187494,160.0,170.0,155.0,170.0,374.988,0.0,1.0
2019-03-25,0.32,0.35,0.31,0.33,135577,160.0,175.0,155.0,165.0,271.154,0.0,1.0
2019-03-26,0.31,0.33,0.3,0.33,130805,155.0,165.0,150.0,165.0,261.61,0.0,1.0
2019-03-27,0.33,0.34,0.31,0.31,548706,165.0,170.0,155.0,155.0,1097.412,0.0,1.0
2019-03-28,0.35,0.36,0.33,0.33,1099499,175.0,180.0,165.0,165.0,2198.998,0.0,1.0
2019-03-29,0.33,0.35,0.32,0.35,302799,165.0,175.0,160.0,175.0,605.598,0.0,1.0
2019-04-01,0.35,0.35,0.32,0.35,190848,175.0,175.0,160.0,175.0,381.696,0.0,1.0
2019-04-02,0.34,0.34,0.33,0.34,246874,170.0,170.0,165.0,170.0,493.748,0.0,1.0
2019-04-03,0.33,0.35,0.33,0.35,331656,165.0,175.0,165.0,175.0,663.312,0.0,1.0
2019-04-04,0.51,0.58,0.33,0.33,17182530,255.0,290.0,165.0,165.0,34365.06,0.0,1.0
2019-04-05,0.41,0.48,0.37,0.47,5831940,205.0,240.0,185.0,235.0,11663.88,0.0,1.0
2019-04-08,0.39,0.42,0.37,0.37,1378543,195.0,210.0,185.0,185.0,2757.086,0.0,1.0
2019-04-09,0.38,0.4,0.37,0.4,441651,190.0,200.0,185.0,200.0,883.302,0.0,1.0
2019-04-10,0.41,0.43,0.37,0.37,1475394,205.0,215.0,185.0,185.0,2950.788,0.0,1.0
2019-04-11,0.4,0.42,0.39,0.41,833011,200.0,210.0,195.0,205.0,1666.022,0.0,1.0
2019-04-12,0.39,0.41,0.37,0.39,463106,195.0,205.0,185.0,195.0,926.212,0.0,1.0
2019-04-15,0.38,0.4,0.36,0.38,600703,190.0,200.0,180.0,190.0,1201.406,0.0,1.0
2019-04-16,0.36,0.3999,0.35,0.371,685515,180.0,199.95,175.0,185.5,1371.03,0.0,1.0
2019-04-17,0.36,0.38,0.35,0.36,329334,180.0,190.0,175.0,180.0,658.668,0.0,1.0
2019-04-18,0.35,0.41,0.35,0.36,2117851,175.0,205.0,175.0,180.0,4235.702,0.0,1.0
2019-04-22,0.35,0.37,0.35,0.37,313723,175.0,185.0,175.0,185.0,627.446,0.0,1.0
2019-04-23,0.35,0.37,0.34,0.35,384510,175.0,185.0,170.0,175.0,769.02,0.0,1.0
2019-04-24,0.36,0.37,0.35,0.37,456855,180.0,185.0,175.0,185.0,913.71,0.0,1.0
2019-04-25,0.35,0.37,0.35,0.36,156874,175.0,185.0,175.0,180.0,313.748,0.0,1.0
2019-04-26,0.3495,0.355,0.34,0.35,205917,174.75,177.5,170.0,175.0,411.834,0.0,1.0
2019-04-29,0.35,0.36,0.34,0.36,223495,175.0,180.0,170.0,180.0,446.99,0.0,1.0
2019-04-30,0.33,0.36,0.32,0.35,350288,165.0,180.0,160.0,175.0,700.576,0.0,1.0
2019-05-01,0.33,0.36,0.31,0.34,448627,165.0,180.0,155.0,170.0,897.254,0.0,1.0
2019-05-02,0.33,0.33,0.32,0.32,182393,165.0,165.0,160.0,160.0,364.786,0.0,1.0
2019-05-03,0.33,0.35,0.32,0.32,715248,165.0,175.0,160.0,160.0,1430.496,0.0,1.0
2019-05-06,0.35,0.35,0.31,0.31,245559,175.0,175.0,155.0,155.0,491.118,0.0,1.0
2019-05-07,0.33,0.35,0.32,0.34,120935,165.0,175.0,160.0,170.0,241.87,0.0,1.0
2019-05-08,0.33,0.33,0.3,0.32,369174,165.0,165.0,150.0,160.0,738.348,0.0,1.0
2019-05-09,0.34,0.36,0.32,0.34,1005156,170.0,180.0,160.0,170.0,2010.312,0.0,1.0
2019-05-10,0.33,0.36,0.32,0.36,259532,165.0,180.0,160.0,180.0,519.064,0.0,1.0
2019-05-13,0.32,0.33,0.31,0.32,260706,160.0,165.0,155.0,160.0,521.412,0.0,1.0
2019-05-14,0.34,0.34,0.31,0.31,251954,170.0,170.0,155.0,155.0,503.908,0.0,1.0
2019-05-15,0.33,0.34,0.31,0.33,290169,165.0,170.0,155.0,165.0,580.338,0.0,1.0
2019-05-16,0.31,0.33,0.3,0.33,210334,155.0,165.0,150.0,165.0,420.668,0.0,1.0
2019-05-17,0.3,0.31,0.29,0.3,317765,150.0,155.0,145.0,150.0,635.53,0.0,1.0
2019-05-20,0.29,0.31,0.28,0.31,199643,145.0,155.0,140.0,155.0,399.286,0.0,1.0
2019-05-21,0.3,0.31,0.28,0.28,192342,150.0,155.0,140.0,140.0,384.684,0.0,1.0
2019-05-22,0.29,0.3,0.28,0.3,124315,145.0,150.0,140.0,150.0,248.63,0.0,1.0
2019-05-23,0.29,0.3,0.28,0.29,130332,145.0,150.0,140.0,145.0,260.664,0.0,1.0
2019-05-24,0.29,0.32,0.28,0.28,577125,145.0,160.0,140.0,140.0,1154.25,0.0,1.0
2019-05-28,0.28,0.29,0.27,0.28,163170,140.0,145.0,135.0,140.0,326.34,0.0,1.0
2019-05-29,0.26,0.27,0.25,0.27,191326,130.0,135.0,125.0,135.0,382.652,0.0,1.0
2019-05-30,0.24,0.26,0.24,0.26,307282,120.0,130.0,120.0,130.0,614.564,0.0,1.0
2019-05-31,0.24,0.25,0.23,0.25,122605,120.0,125.0,115.0,125.0,245.21,0.0,1.0
2019-06-03,0.25,0.26,0.24,0.25,166313,125.0,130.0,120.0,125.0,332.626,0.0,1.0
2019-06-04,0.2726,0.29,0.2531,0.2631,274138,136.3,145.0,126.55,131.55,548.276,0.0,1.0
2019-06-05,0.27,0.29,0.27,0.27,121848,135.0,145.0,135.0,135.0,243.696,0.0,1.0
2019-06-06,0.26,0.28,0.24,0.28,170474,130.0,140.0,120.0,140.0,340.948,0.0,1.0
2019-06-07,0.292,0.32,0.243,0.267,1001291,146.0,160.0,121.5,133.5,2002.582,0.0,1.0
2019-06-10,0.28,0.3,0.26,0.26,180082,140.0,150.0,130.0,130.0,360.164,0.0,1.0
2019-06-11,0.29,0.31,0.25,0.28,452181,145.0,155.0,125.0,140.0,904.362,0.0,1.0
2019-06-12,0.28,0.28,0.27,0.28,76172,140.0,140.0,135.0,140.0,152.344,0.0,1.0
2019-06-13,0.28,0.28,0.28,0.28,26721,140.0,140.0,140.0,140.0,53.442,0.0,1.0
2019-06-14,0.28,0.31,0.28,0.29,310005,140.0,155.0,140.0,145.0,620.01,0.0,1.0
2019-06-17,0.27,0.29,0.27,0.29,87069,135.0,145.0,135.0,145.0,174.138,0.0,1.0
2019-06-18,0.31,0.35,0.27,0.27,2610867,155.0,175.0,135.0,135.0,5221.734,0.0,1.0
2019-06-19,0.287,0.3147,0.285,0.3147,356980,143.5,157.35,142.5,157.35,713.96,0.0,1.0
2019-06-20,0.29,0.31,0.28,0.3,363713,145.0,155.0,140.0,150.0,727.426,0.0,1.0
2019-06-21,0.29,0.3,0.27,0.3,347343,145.0,150.0,135.0,150.0,694.686,0.0,1.0
2019-06-24,0.29,0.31,0.28,0.3,219790,145.0,155.0,140.0,150.0,439.58,0.0,1.0
2019-06-25,0.29,0.31,0.28,0.29,71538,145.0,155.0,140.0,145.0,143.076,0.0,1.0
2019-06-26,0.29,0.31,0.28,0.31,129453,145.0,155.0,140.0,155.0,258.906,0.0,1.0
2019-06-27,0.32,0.33,0.28,0.29,424113,160.0,165.0,140.0,145.0,848.226,0.0,1.0
2019-06-28,0.32,0.33,0.3,0.32,293475,160.0,165.0,150.0,160.0,586.95,0.0,1.0
2019-07-01,0.3,0.35,0.29,0.35,514092,150.0,175.0,145.0,175.0,1028.184,0.0,1.0
2019-07-02,0.3,0.31,0.29,0.31,217222,150.0,155.0,145.0,155.0,434.444,0.0,1.0
2019-07-03,0.3,0.33,0.3,0.31,248448,150.0,165.0,150.0,155.0,496.896,0.0,1.0
2019-07-05,0.31,0.31,0.29,0.31,205472,155.0,155.0,145.0,155.0,410.944,0.0,1.0
2019-07-08,0.31,0.32,0.3,0.32,83424,155.0,160.0,150.0,160.0,166.848,0.0,1.0
2019-07-09,0.31,0.32,0.3,0.31,297458,155.0,160.0,150.0,155.0,594.916,0.0,1.0
2019-07-10,0.2963,0.32,0.2963,0.3154,276613,148.15,160.0,148.15,157.7,553.226,0.0,1.0
2019-07-11,0.3,0.31,0.29,0.29,262981,150.0,155.0,145.0,145.0,525.962,0.0,1.0
2019-07-12,0.29,0.31,0.29,0.31,110705,145.0,155.0,145.0,155.0,221.41,0.0,1.0
2019-07-15,0.296,0.31,0.2901,0.3,646198,148.0,155.0,145.05,150.0,1292.396,0.0,1.0
2019-07-16,0.29,0.3,0.28,0.3,243722,145.0,150.0,140.0,150.0,487.444,0.0,1.0
2019-07-17,0.28,0.29,0.28,0.28,100585,140.0,145.0,140.0,140.0,201.17,0.0,1.0
2019-07-18,0.2762,0.2869,0.275,0.2838,171006,138.1,143.45,137.5,141.9,342.012,0.0,1.0
2019-07-19,0.28,0.29,0.28,0.29,63020,140.0,145.0,140.0,145.0,126.04,0.0,1.0
2019-07-22,0.27,0.28,0.27,0.28,94251,135.0,140.0,135.0,140.0,188.502,0.0,1.0
2019-07-23,0.29,0.3,0.27,0.27,397884,145.0,150.0,135.0,135.0,795.768,0.0,1.0
2019-07-24,0.29,0.3,0.28,0.3,104869,145.0,150.0,140.0,150.0,209.738,0.0,1.0
2019-07-25,0.3,0.31,0.28,0.29,392973,150.0,155.0,140.0,145.0,785.946,0.0,1.0
2019-07-26,0.3,0.31,0.29,0.31,93650,150.0,155.0,145.0,155.0,187.3,0.0,1.0
2019-07-29,0.2977,0.3212,0.2909,0.298,527892,148.85,160.6,145.45,149.0,1055.784,0.0,1.0
2019-07-30,0.29,0.3,0.28,0.29,143653,145.0,150.0,140.0,145.0,287.306,0.0,1.0
2019-07-31,0.287,0.2973,0.2801,0.29,113329,143.5,148.65,140.05,145.0,226.658,0.0,1.0
2019-08-01,0.28,0.3,0.28,0.29,169537,140.0,150.0,140.0,145.0,339.074,0.0,1.0
2019-08-02,0.29,0.29,0.28,0.29,81978,145.0,145.0,140.0,145.0,163.956,0.0,1.0
2019-08-05,0.27,0.29,0.23,0.28,723509,135.0,145.0,115.0,140.0,1447.018,0.0,1.0
2019-08-06,0.27,0.27,0.26,0.27,146579,135.0,135.0,130.0,135.0,293.158,0.0,1.0
2019-08-07,0.26,0.27,0.25,0.26,92050,130.0,135.0,125.0,130.0,184.1,0.0,1.0
2019-08-08,0.27,0.27,0.26,0.26,82796,135.0,135.0,130.0,130.0,165.592,0.0,1.0
2019-08-09,0.27,0.28,0.25,0.28,128922,135.0,140.0,125.0,140.0,257.844,0.0,1.0
2019-08-12,0.26,0.28,0.25,0.28,94784,130.0,140.0,125.0,140.0,189.568,0.0,1.0
2019-08-13,0.26,0.27,0.25,0.26,60197,130.0,135.0,125.0,130.0,120.394,0.0,1.0
2019-08-14,0.2578,0.268,0.25,0.263,64129,128.9,134.0,125.0,131.5,128.258,0.0,1.0
2019-08-15,0.26,0.26,0.25,0.26,108265,130.0,130.0,125.0,130.0,216.53,0.0,1.0
2019-08-16,0.2566,0.26,0.2402,0.26,88215,128.3,130.0,120.1,130.0,176.43,0.0,1.0
2019-08-19,0.26,0.26,0.24,0.26,110114,130.0,130.0,120.0,130.0,220.228,0.0,1.0
2019-08-20,0.26,0.26,0.24,0.25,41786,130.0,130.0,120.0,125.0,83.572,0.0,1.0
2019-08-21,0.26,0.26,0.25,0.26,85542,130.0,130.0,125.0,130.0,171.084,0.0,1.0
2019-08-22,0.262,0.2642,0.2503,0.26,70816,131.0,132.1,125.15,130.0,141.632,0.0,1.0
2019-08-23,0.267,0.2798,0.2412,0.2412,254283,133.5,139.9,120.6,120.6,508.566,0.0,1.0
2019-08-26,0.26,0.28,0.24,0.28,546282,130.0,140.0,120.0,140.0,1092.564,0.0,1.0
2019-08-27,0.26,0.27,0.25,0.27,81109,130.0,135.0,125.0,135.0,162.218,0.0,1.0
2019-08-28,0.25,0.26,0.25,0.25,127344,125.0,130.0,125.0,125.0,254.688,0.0,1.0
2019-08-29,0.27,0.27,0.26,0.26,130639,135.0,135.0,130.0,130.0,261.278,0.0,1.0
2019-08-30,0.26,0.27,0.26,0.26,30360,130.0,135.0,130.0,130.0,60.72,0.0,1.0
2019-09-03,0.26,0.28,0.26,0.26,186320,130.0,140.0,130.0,130.0,372.64,0.0,1.0
2019-09-04,0.26,0.27,0.25,0.26,97887,130.0,135.0,125.0,130.0,195.774,0.0,1.0
2019-09-05,0.26,0.27,0.25,0.27,60177,130.0,135.0,125.0,135.0,120.354,0.0,1.0
2019-09-06,0.26,0.26,0.25,0.25,39573,130.0,130.0,125.0,125.0,79.146,0.0,1.0
2019-09-09,0.2598,0.2624,0.253,0.253,52811,129.9,131.2,126.5,126.5,105.622,0.0,1.0
2019-09-10,0.26,0.27,0.25,0.26,285892,130.0,135.0,125.0,130.0,571.784,0.0,1.0
2019-09-11,0.27,0.29,0.26,0.29,338670,135.0,145.0,130.0,145.0,677.34,0.0,1.0
2019-09-12,0.27,0.29,0.27,0.29,60624,135.0,145.0,135.0,145.0,121.248,0.0,1.0
2019-09-13,0.27,0.28,0.27,0.27,78730,135.0,140.0,135.0,135.0,157.46,0.0,1.0
2019-09-16,0.2643,0.2774,0.2625,0.274,98405,132.15,138.7,131.25,137.0,196.81,0.0,1.0
2019-09-17,0.2712,0.2773,0.2643,0.2643,78954,135.6,138.65,132.15,132.15,157.908,0.0,1.0
2019-09-18,0.27,0.28,0.26,0.28,40788,135.0,140.0,130.0,140.0,81.576,0.0,1.0
2019-09-19,0.26,0.29,0.26,0.29,85296,130.0,145.0,130.0,145.0,170.592,0.0,1.0
2019-09-20,0.26,0.27,0.26,0.27,92296,130.0,135.0,130.0,135.0,184.592,0.0,1.0
2019-09-23,0.261,0.269,0.261,0.269,70272,130.5,134.5,130.5,134.5,140.544,0.0,1.0
2019-09-24,0.26,0.27,0.25,0.27,66774,130.0,135.0,125.0,135.0,133.548,0.0,1.0
2019-09-25,0.26,0.27,0.25,0.25,67465,130.0,135.0,125.0,125.0,134.93,0.0,1.0
2019-09-26,0.26,0.26,0.26,0.26,20718,130.0,130.0,130.0,130.0,41.436,0.0,1.0
2019-09-27,0.25,0.26,0.25,0.26,88453,125.0,130.0,125.0,130.0,176.906,0.0,1.0
2019-09-30,0.25,0.26,0.24,0.25,204704,125.0,130.0,120.0,125.0,409.408,0.0,1.0
2019-10-01,0.25,0.25,0.24,0.24,22450,125.0,125.0,120.0,120.0,44.9,0.0,1.0
2019-10-02,0.24,0.25,0.23,0.25,58401,120.0,125.0,115.0,125.0,116.802,0.0,1.0
2019-10-03,0.25,0.25,0.24,0.25,26777,125.0,125.0,120.0,125.0,53.554,0.0,1.0
2019-10-04,0.2501,0.251,0.2399,0.247,23715,125.05,125.5,119.95,123.5,47.43,0.0,1.0
2019-10-07,0.25,0.26,0.25,0.25,30034,125.0,130.0,125.0,125.0,60.068,0.0,1.0
2019-10-08,0.25,0.2555,0.246237,0.2516,20755,125.0,127.75,123.1185,125.8,41.51,0.0,1.0
2019-10-09,0.249,0.255,0.242,0.255,33887,124.5,127.5,121.0,127.5,67.774,0.0,1.0
2019-10-10,0.2597,0.2597,0.240173,0.246,81726,129.85,129.85,120.0865,123.0,163.452,0.0,1.0
2019-10-11,0.26,0.27,0.24,0.26,258065,130.0,135.0,120.0,130.0,516.13,0.0,1.0
2019-10-14,0.25,0.26,0.24,0.26,410871,125.0,130.0,120.0,130.0,821.742,0.0,1.0
2019-10-15,0.27,0.28,0.25,0.25,944187,135.0,140.0,125.0,125.0,1888.374,0.0,1.0
2019-10-16,0.255612,0.274422,0.25,0.27,269885,127.806,137.211,125.0,135.0,539.77,0.0,1.0
2019-10-17,0.25,0.27,0.25,0.26,179225,125.0,135.0,125.0,130.0,358.45,0.0,1.0
2019-10-18,0.26,0.28,0.25,0.25,71002,130.0,140.0,125.0,125.0,142.004,0.0,1.0
2019-10-21,0.26,0.26,0.25,0.26,32391,130.0,130.0,125.0,130.0,64.782,0.0,1.0
2019-10-22,0.25,0.26,0.25,0.26,128434,125.0,130.0,125.0,130.0,256.868,0.0,1.0
2019-10-23,0.25761,0.26,0.2455,0.251,70687,128.805,130.0,122.75,125.5,141.374,0.0,1.0
2019-10-24,0.2601,0.261,0.25,0.25,43074,130.05,130.5,125.0,125.0,86.148,0.0,1.0
2019-10-25,0.27,0.27,0.25,0.26,71026,135.0,135.0,125.0,130.0,142.052,0.0,1.0
2019-10-28,0.27,0.27,0.25,0.27,67492,135.0,135.0,125.0,135.0,134.984,0.0,1.0
2019-10-29,0.25,0.27,0.25,0.25,129450,125.0,135.0,125.0,125.0,258.9,0.0,1.0
2019-10-30,0.26,0.26,0.25,0.26,58987,130.0,130.0,125.0,130.0,117.974,0.0,1.0
2019-10-31,0.263803,0.2642,0.254,0.255,36729,131.9015,132.1,127.0,127.5,73.458,0.0,1.0
2019-11-01,0.26,0.26,0.26,0.26,37870,130.0,130.0,130.0,130.0,75.74,0.0,1.0
2019-11-04,0.26,0.27,0.26,0.27,36575,130.0,135.0,130.0,135.0,73.15,0.0,1.0
2019-11-05,0.26,0.26,0.25,0.26,77534,130.0,130.0,125.0,130.0,155.068,0.0,1.0
2019-11-06,0.2558,0.2589,0.25,0.2589,18165,127.9,129.45,125.0,129.45,36.33,0.0,1.0
2019-11-07,0.25,0.26,0.25,0.25,41178,125.0,130.0,125.0,125.0,82.356,0.0,1.0
2019-11-08,0.2527,0.259,0.25,0.25,26747,126.35,129.5,125.0,125.0,53.494,0.0,1.0
2019-11-11,0.26,0.26,0.25,0.25,43649,130.0,130.0,125.0,125.0,87.298,0.0,1.0
2019-11-12,0.26,0.26,0.25,0.26,31330,130.0,130.0,125.0,130.0,62.66,0.0,1.0
2019-11-13,0.25,0.26,0.25,0.26,44617,125.0,130.0,125.0,130.0,89.234,0.0,1.0
2019-11-14,0.25,0.25,0.25,0.25,152731,125.0,125.0,125.0,125.0,305.462,0.0,1.0
2019-11-15,0.24,0.25,0.24,0.25,68899,120.0,125.0,120.0,125.0,137.798,0.0,1.0
2019-11-18,0.24,0.25,0.24,0.24,66242,120.0,125.0,120.0,120.0,132.484,0.0,1.0
2019-11-19,0.2431,0.25,0.242,0.242,39942,121.55,125.0,121.0,121.0,79.884,0.0,1.0
2019-11-20,0.22,0.24,0.21,0.24,451578,110.0,120.0,105.0,120.0,903.156,0.0,1.0
2019-11-21,0.23,0.24,0.22,0.23,34136,115.0,120.0,110.0,115.0,68.272,0.0,1.0
2019-11-22,0.23,0.23,0.22,0.23,41493,115.0,115.0,110.0,115.0,82.986,0.0,1.0
2019-11-25,0.23,0.24,0.22,0.22,44440,115.0,120.0,110.0,110.0,88.88,0.0,1.0
2019-11-26,0.23,0.26,0.22,0.23,380872,115.0,130.0,110.0,115.0,761.744,0.0,1.0
2019-11-27,0.24,0.24,0.23,0.24,100551,120.0,120.0,115.0,120.0,201.102,0.0,1.0
2019-11-29,0.23,0.24,0.23,0.24,43976,115.0,120.0,115.0,120.0,87.952,0.0,1.0
2019-12-02,0.24,0.24,0.22,0.23,80629,120.0,120.0,110.0,115.0,161.258,0.0,1.0
2019-12-03,0.24,0.24,0.22,0.24,73971,120.0,120.0,110.0,120.0,147.942,0.0,1.0
2019-12-04,0.23,0.24,0.23,0.23,58405,115.0,120.0,115.0,115.0,116.81,0.0,1.0
2019-12-05,0.24,0.25,0.23,0.23,58204,120.0,125.0,115.0,115.0,116.408,0.0,1.0
2019-12-06,0.24,0.24,0.23,0.24,39734,120.0,120.0,115.0,120.0,79.468,0.0,1.0
2019-12-09,0.23,0.24,0.23,0.24,109532,115.0,120.0,115.0,120.0,219.064,0.0,1.0
2019-12-10,0.23,0.24,0.225125,0.24,76272,115.0,120.0,112.5625,120.0,152.544,0.0,1.0
2019-12-11,0.2303,0.239,0.225,0.237,87727,115.15,119.5,112.5,118.5,175.454,0.0,1.0
2019-12-12,0.237254,0.2398,0.2305,0.2305,131180,118.627,119.9,115.25,115.25,262.36,0.0,1.0
2019-12-13,0.24,0.3,0.24,0.25,1369662,120.0,150.0,120.0,125.0,2739.324,0.0,1.0
2019-12-16,0.25,0.26,0.25,0.25,95072,125.0,130.0,125.0,125.0,190.144,0.0,1.0
2019-12-17,0.25,0.25,0.24,0.25,66741,125.0,125.0,120.0,125.0,133.482,0.0,1.0
2019-12-18,0.247299,0.25,0.24,0.245,87747,123.6495,125.0,120.0,122.5,175.494,0.0,1.0
2019-12-19,0.24,0.26,0.23,0.25,91143,120.0,130.0,115.0,125.0,182.286,0.0,1.0
2019-12-20,0.25,0.25,0.24,0.24,56330,125.0,125.0,120.0,120.0,112.66,0.0,1.0
2019-12-23,0.24,0.25,0.24,0.24,29835,120.0,125.0,120.0,120.0,59.67,0.0,1.0
2019-12-24,0.25,0.25,0.24,0.25,23197,125.0,125.0,120.0,125.0,46.394,0.0,1.0
2019-12-26,0.23,0.25,0.23,0.24,111246,115.0,125.0,115.0,120.0,222.492,0.0,1.0
2019-12-27,0.24,0.24,0.23,0.24,73183,120.0,120.0,115.0,120.0,146.366,0.0,1.0
2019-12-30,0.23,0.25,0.23,0.25,66380,115.0,125.0,115.0,125.0,132.76,0.0,1.0
2019-12-31,0.24,0.24,0.23,0.23,128085,120.0,120.0,115.0,115.0,256.17,0.0,1.0
2020-01-02,0.25,0.25,0.24,0.24,181852,125.0,125.0,120.0,120.0,363.704,0.0,1.0
2020-01-03,0.27,0.3,0.24,0.24,1845833,135.0,150.0,120.0,120.0,3691.666,0.0,1.0
2020-01-06,0.33,0.33,0.25,0.27,1731769,165.0,165.0,125.0,135.0,3463.538,0.0,1.0
2020-01-07,0.28,0.31,0.26,0.31,907367,140.0,155.0,130.0,155.0,1814.734,0.0,1.0
2020-01-08,0.31,0.32,0.27,0.27,1239194,155.0,160.0,135.0,135.0,2478.388,0.0,1.0
2020-01-09,0.3,0.31,0.28,0.31,492022,150.0,155.0,140.0,155.0,984.044,0.0,1.0
2020-01-10,0.33,0.35,0.29,0.3,2771134,165.0,175.0,145.0,150.0,5542.268,0.0,1.0
2020-01-13,0.35,0.38,0.31,0.38,1871095,175.0,190.0,155.0,190.0,3742.19,0.0,1.0
2020-01-14,0.32,0.35,0.3,0.35,1155335,160.0,175.0,150.0,175.0,2310.67,0.0,1.0
2020-01-15,0.3,0.33,0.29,0.31,920859,150.0,165.0,145.0,155.0,1841.718,0.0,1.0
2020-01-16,0.29,0.31,0.29,0.31,482541,145.0,155.0,145.0,155.0,965.082,0.0,1.0
2020-01-17,0.29,0.3,0.28,0.29,280668,145.0,150.0,140.0,145.0,561.336,0.0,1.0
2020-01-21,0.41,0.44,0.3,0.33,7096368,205.0,220.0,150.0,165.0,14192.736,0.0,1.0
2020-01-22,0.42,0.44,0.31,0.4,5780377,210.0,220.0,155.0,200.0,11560.754,0.0,1.0
2020-01-23,0.38,0.42,0.35,0.37,1814656,190.0,210.0,175.0,185.0,3629.312,0.0,1.0
2020-01-24,0.35,0.38,0.33,0.35,1195059,175.0,190.0,165.0,175.0,2390.118,0.0,1.0
2020-01-27,0.41,0.47,0.36,0.4,5601493,205.0,235.0,180.0,200.0,11202.986,0.0,1.0
2020-01-28,0.45,0.55,0.42,0.42,9175073,225.0,275.0,210.0,210.0,18350.146,0.0,1.0
2020-01-29,0.43,0.49,0.39,0.48,3630042,215.0,245.0,195.0,240.0,7260.084,0.0,1.0
2020-01-30,0.42,0.44,0.38,0.44,1891102,210.0,220.0,190.0,220.0,3782.204,0.0,1.0
2020-01-31,0.47,0.47,0.4,0.42,3321261,235.0,235.0,200.0,210.0,6642.522,0.0,1.0
2020-02-03,0.92,0.96,0.68,0.75,35448456,460.0,480.0,340.0,375.0,70896.912,0.0,1.0
2020-02-04,0.63,0.82,0.52,0.81,9870284,315.0,410.0,260.0,405.0,19740.568,0.0,1.0
2020-02-05,0.59,0.72,0.48,0.56,4819543,295.0,360.0,240.0,280.0,9639.086,0.0,1.0
2020-02-06,0.52,0.6,0.51,0.58,1874076,260.0,300.0,255.0,290.0,3748.152,0.0,1.0
2020-02-07,0.66,0.69,0.51,0.53,8418782,330.0,345.0,255.0,265.0,16837.564,0.0,1.0
2020-02-10,0.57,0.65,0.55,0.65,3263187,285.0,325.0,275.0,325.0,6526.374,0.0,1.0
2020-02-11,0.52,0.57,0.52,0.57,1749939,260.0,285.0,260.0,285.0,3499.878,0.0,1.0
2020-02-12,0.46,0.55,0.43,0.52,3179652,230.0,275.0,215.0,260.0,6359.304,0.0,1.0
2020-02-13,0.5,0.52,0.47,0.51,1534165,250.0,260.0,235.0,255.0,3068.33,0.0,1.0
2020-02-14,0.45,0.5,0.45,0.5,1294464,225.0,250.0,225.0,250.0,2588.928,0.0,1.0
2020-02-18,0.42,0.47,0.4,0.46,1680755,210.0,235.0,200.0,230.0,3361.51,0.0,1.0
2020-02-19,0.43,0.45,0.4,0.45,1068957,215.0,225.0,200.0,225.0,2137.914,0.0,1.0
2020-02-20,0.43,0.45,0.39,0.41,1607844,215.0,225.0,195.0,205.0,3215.688,0.0,1.0
2020-02-21,0.47,0.49,0.4,0.43,2115072,235.0,245.0,200.0,215.0,4230.144,0.0,1.0
2020-02-24,0.5,0.6,0.48,0.48,5574373,250.0,300.0,240.0,240.0,11148.746,0.0,1.0
2020-02-25,0.53,0.53,0.43,0.49,3686369,265.0,265.0,215.0,245.0,7372.738,0.0,1.0
2020-02-26,0.56,0.56,0.46,0.51,5153447,280.0,280.0,230.0,255.0,10306.894,0.0,1.0
2020-02-27,0.63,0.75,0.56,0.62,10591879,315.0,375.0,280.0,310.0,21183.758,0.0,1.0
2020-02-28,0.57,0.79,0.55,0.74,7581574,285.0,395.0,275.0,370.0,15163.148,0.0,1.0
2020-03-02,1.14,1.4,0.91,1.0,36627705,570.0,700.0,455.0,500.0,73255.41,0.0,1.0
2020-03-03,0.88,0.99,0.75,0.95,9634304,440.0,495.0,375.0,475.0,19268.608,0.0,1.0
2020-03-04,0.81,0.85,0.77,0.85,3666967,405.0,425.0,385.0,425.0,7333.934,0.0,1.0
2020-03-05,0.9,1.07,0.85,0.92,7037317,450.0,535.0,425.0,460.0,14074.634,0.0,1.0
2020-03-06,0.85,0.95,0.81,0.92,3304327,425.0,475.0,405.0,460.0,6608.654,0.0,1.0
2020-03-09,0.69,0.84,0.65,0.84,2684401,345.0,420.0,325.0,420.0,5368.802,0.0,1.0
2020-03-10,0.58,0.72,0.58,0.7,1896380,290.0,360.0,290.0,350.0,3792.76,0.0,1.0
2020-03-11,0.74,0.76,0.58,0.6,4490029,370.0,380.0,290.0,300.0,8980.058,0.0,1.0
2020-03-12,0.62,0.7,0.6,0.7,1193785,310.0,350.0,300.0,350.0,2387.57,0.0,1.0
2020-03-13,0.56,0.71,0.55,0.6,1469197,280.0,355.0,275.0,300.0,2938.394,0.0,1.0
2020-03-16,0.53,0.57,0.51,0.57,646194,265.0,285.0,255.0,285.0,1292.388,0.0,1.0
2020-03-17,0.58,0.66,0.55,0.56,1985412,290.0,330.0,275.0,280.0,3970.824,0.0,1.0
2020-03-18,0.54,0.57,0.51,0.57,1119352,270.0,285.0,255.0,285.0,2238.704,0.0,1.0
2020-03-19,0.62,0.63,0.51,0.55,1706760,310.0,315.0,255.0,275.0,3413.52,0.0,1.0
2020-03-20,0.57,0.68,0.57,0.62,1342656,285.0,340.0,285.0,310.0,2685.312,0.0,1.0
2020-03-23,0.66,0.75,0.57,0.58,2679782,330.0,375.0,285.0,290.0,5359.564,0.0,1.0
2020-03-24,0.64,0.72,0.6,0.72,1124313,320.0,360.0,300.0,360.0,2248.626,0.0,1.0
2020-03-25,0.61,0.64,0.6,0.62,727720,305.0,320.0,300.0,310.0,1455.44,0.0,1.0
2020-03-26,0.61,0.62,0.58,0.6,732780,305.0,310.0,290.0,300.0,1465.56,0.0,1.0
2020-03-27,0.63,0.64,0.58,0.58,762607,315.0,320.0,290.0,290.0,1525.214,0.0,1.0
2020-03-30,0.67,0.68,0.62,0.66,1094227,335.0,340.0,310.0,330.0,2188.454,0.0,1.0
2020-03-31,0.5,0.55,0.35,0.41,2348899,250.0,275.0,175.0,205.0,4697.798,0.0,1.0
2020-04-01,0.45,0.49,0.43,0.49,1140291,225.0,245.0,215.0,245.0,2280.582,0.0,1.0
2020-04-02,0.4,0.45,0.4,0.43,382708,200.0,225.0,200.0,215.0,765.416,0.0,1.0
2020-04-03,0.41,0.43,0.4,0.4,503285,205.0,215.0,200.0,200.0,1006.57,0.0,1.0
2020-04-06,0.39,0.42,0.36,0.38,646333,195.0,210.0,180.0,190.0,1292.666,0.0,1.0
2020-04-07,0.42,0.4499,0.3861,0.4101,2472473,210.0,224.95,193.05,205.05,4944.946,0.0,1.0
2020-04-08,0.4102,0.445,0.39,0.42,1118511,205.1,222.5,195.0,210.0,2237.022,0.0,1.0
2020-04-09,0.41,0.43,0.39,0.4,659602,205.0,215.0,195.0,200.0,1319.204,0.0,1.0
2020-04-13,0.41,0.42,0.39,0.41,380301,205.0,210.0,195.0,205.0,760.602,0.0,1.0
2020-04-14,0.45,0.48,0.4,0.41,1869005,225.0,240.0,200.0,205.0,3738.01,0.0,1.0
2020-04-15,0.56,0.8,0.5,0.79,14196617,280.0,400.0,250.0,395.0,28393.234,0.0,1.0
2020-04-16,0.49,0.54,0.45,0.52,1735338,245.0,270.0,225.0,260.0,3470.676,0.0,1.0
2020-04-17,0.49,0.51,0.47,0.48,697502,245.0,255.0,235.0,240.0,1395.004,0.0,1.0
2020-04-20,0.48,0.49,0.46,0.49,702161,240.0,245.0,230.0,245.0,1404.322,0.0,1.0
2020-04-21,0.44,0.48,0.43,0.47,881061,220.0,240.0,215.0,235.0,1762.122,0.0,1.0
2020-04-22,0.45,0.47,0.43,0.46,334022,225.0,235.0,215.0,230.0,668.044,0.0,1.0
2020-04-23,0.47,0.48,0.45,0.46,862446,235.0,240.0,225.0,230.0,1724.892,0.0,1.0
2020-04-24,0.46,0.47,0.45,0.46,305907,230.0,235.0,225.0,230.0,611.814,0.0,1.0
2020-04-27,0.47,0.5,0.45,0.46,1172522,235.0,250.0,225.0,230.0,2345.044,0.0,1.0
2020-04-28,0.4889,0.495,0.4726,0.485,372122,244.45,247.5,236.3,242.5,744.244,0.0,1.0
2020-04-29,0.4801,0.4982,0.47,0.4982,283298,240.05,249.1,235.0,249.1,566.596,0.0,1.0
2020-04-30,0.48,0.55,0.46,0.48,1394938,240.0,275.0,230.0,240.0,2789.876,0.0,1.0
2020-05-01,0.472,0.483851,0.46,0.46,440784,236.0,241.9255,230.0,230.0,881.568,0.0,1.0
2020-05-04,0.4664,0.4799,0.458,0.458,324882,233.2,239.95,229.0,229.0,649.764,0.0,1.0
2020-05-05,0.45,0.48,0.45,0.46,417117,225.0,240.0,225.0,230.0,834.234,0.0,1.0
2020-05-06,0.47,0.49,0.45,0.45,727373,235.0,245.0,225.0,225.0,1454.746,0.0,1.0
2020-05-07,0.47,0.5,0.47,0.5,818365,235.0,250.0,235.0,250.0,1636.73,0.0,1.0
2020-05-08,0.49,0.5,0.46,0.48,514669,245.0,250.0,230.0,240.0,1029.338,0.0,1.0
2020-05-11,0.48,0.52,0.47,0.5,686194,240.0,260.0,235.0,250.0,1372.388,0.0,1.0
2020-05-12,0.47,0.49,0.46,0.49,440504,235.0,245.0,230.0,245.0,881.008,0.0,1.0
2020-05-13,0.46,0.49,0.43,0.47,611614,230.0,245.0,215.0,235.0,1223.228,0.0,1.0
2020-05-14,0.48,0.49,0.41,0.45,1752419,240.0,245.0,205.0,225.0,3504.838,0.0,1.0
2020-05-15,0.45,0.46,0.42,0.42,716059,225.0,230.0,210.0,210.0,1432.118,0.0,1.0
2020-05-18,0.44,0.45,0.42,0.42,525551,220.0,225.0,210.0,210.0,1051.102,0.0,1.0
2020-05-19,0.45,0.46,0.43,0.44,378800,225.0,230.0,215.0,220.0,757.6,0.0,1.0
2020-05-20,0.48,0.52,0.43,0.46,3686641,240.0,260.0,215.0,230.0,7373.282,0.0,1.0
2020-05-21,0.45,0.47,0.44,0.46,489000,225.0,235.0,220.0,230.0,978,0.0,1.0
2020-05-22,0.46,0.5,0.43,0.44,4269078,230.0,250.0,215.0,220.0,8538.156,0.0,1.0
2020-05-26,0.46,0.49,0.45,0.49,1004673,230.0,245.0,225.0,245.0,2009.346,0.0,1.0
2020-05-27,0.44,0.46,0.44,0.45,871083,220.0,230.0,220.0,225.0,1742.166,0.0,1.0
2020-05-28,0.47,0.52,0.44,0.45,4607733,235.0,260.0,220.0,225.0,9215.466,0.0,1.0
2020-05-29,0.45,0.46,0.44,0.45,1311654,225.0,230.0,220.0,225.0,2623.308,0.0,1.0
2020-06-01,0.45,0.45,0.43,0.44,489152,225.0,225.0,215.0,220.0,978.304,0.0,1.0
2020-06-02,0.45,0.45,0.44,0.44,494242,225.0,225.0,220.0,220.0,988.484,0.0,1.0
2020-06-03,0.44,0.45,0.44,0.44,664261,220.0,225.0,220.0,220.0,1328.522,0.0,1.0
2020-06-04,0.44,0.44,0.43,0.44,685088,220.0,220.0,215.0,220.0,1370.176,0.0,1.0
2020-06-05,0.43,0.44,0.42,0.43,842003,215.0,220.0,210.0,215.0,1684.006,0.0,1.0
2020-06-08,0.45,0.48,0.42,0.44,3644298,225.0,240.0,210.0,220.0,7288.596,0.0,1.0
2020-06-09,0.54,0.61,0.44,0.44,8635741,270.0,305.0,220.0,220.0,17271.482,0.0,1.0
2020-06-10,0.52,0.59,0.51,0.52,2544729,260.0,295.0,255.0,260.0,5089.458,0.0,1.0
2020-06-11,0.5,0.58,0.46,0.5,5259489,250.0,290.0,230.0,250.0,10518.978,0.0,1.0
2020-06-12,0.51,0.55,0.47,0.53,2581210,255.0,275.0,235.0,265.0,5162.42,0.0,1.0
2020-06-15,0.65,0.68,0.51,0.52,7739468,325.0,340.0,255.0,260.0,15478.936,0.0,1.0
2020-06-16,0.58,0.64,0.55,0.6,4942307,290.0,320.0,275.0,300.0,9884.614,0.0,1.0
2020-06-17,0.57,0.6,0.54,0.59,1173627,285.0,300.0,270.0,295.0,2347.254,0.0,1.0
2020-06-18,0.65,0.7,0.54,0.57,6941090,325.0,350.0,270.0,285.0,13882.18,0.0,1.0
2020-06-19,0.6,0.65,0.56,0.64,2442808,300.0,325.0,280.0,320.0,4885.616,0.0,1.0
2020-06-22,0.63,0.65,0.58,0.59,1967791,315.0,325.0,290.0,295.0,3935.582,0.0,1.0
2020-06-23,0.63,0.65,0.59,0.63,2873284,315.0,325.0,295.0,315.0,5746.568,0.0,1.0
2020-06-24,0.62,0.63,0.59,0.63,1248041,310.0,315.0,295.0,315.0,2496.082,0.0,1.0
2020-06-25,0.71,0.77,0.58,0.61,7538405,355.0,385.0,290.0,305.0,15076.81,0.0,1.0
2020-06-26,0.65,0.7,0.62,0.68,1588762,325.0,350.0,310.0,340.0,3177.524,0.0,1.0
2020-06-29,0.6857,0.739,0.637,0.688,4322285,342.85,369.5,318.5,344.0,8644.57,0.0,1.0
2020-06-30,0.67,0.74,0.63,0.64,2828023,335.0,370.0,315.0,320.0,5656.046,0.0,1.0
2020-07-01,0.62,0.65,0.61,0.64,1195953,310.0,325.0,305.0,320.0,2391.906,0.0,1.0
2020-07-02,0.6,0.65,0.59,0.62,978533,300.0,325.0,295.0,310.0,1957.066,0.0,1.0
2020-07-06,0.58,0.63,0.58,0.6,882504,290.0,315.0,290.0,300.0,1765.008,0.0,1.0
2020-07-07,0.58,0.6,0.55,0.57,1051212,290.0,300.0,275.0,285.0,2102.424,0.0,1.0
2020-07-08,0.57,0.58,0.55,0.56,672136,285.0,290.0,275.0,280.0,1344.272,0.0,1.0
2020-07-09,0.58,0.6,0.56,0.56,554065,290.0,300.0,280.0,280.0,1108.13,0.0,1.0
2020-07-10,0.54,0.58,0.52,0.58,989024,270.0,290.0,260.0,290.0,1978.048,0.0,1.0
2020-07-13,0.51,0.55,0.5,0.53,692936,255.0,275.0,250.0,265.0,1385.872,0.0,1.0
2020-07-14,0.49,0.51,0.49,0.5,528027,245.0,255.0,245.0,250.0,1056.054,0.0,1.0
2020-07-15,0.55,0.59,0.48,0.49,2624543,275.0,295.0,240.0,245.0,5249.086,0.0,1.0
2020-07-16,0.56,0.58,0.53,0.58,777962,280.0,290.0,265.0,290.0,1555.924,0.0,1.0
2020-07-17,0.58,0.59,0.55,0.56,706324,290.0,295.0,275.0,280.0,1412.648,0.0,1.0
2020-07-20,0.56,0.58,0.53,0.57,867653,280.0,290.0,265.0,285.0,1735.306,0.0,1.0
2020-07-21,0.57,0.57,0.55,0.56,384067,285.0,285.0,275.0,280.0,768.134,0.0,1.0
2020-07-22,0.579,0.607899,0.5551,0.5781,1384227,289.5,303.9495,277.55,289.05,2768.454,0.0,1.0
2020-07-23,0.5536,0.6001,0.5411,0.581,413539,276.8,300.05,270.55,290.5,827.078,0.0,1.0
2020-07-24,0.53,0.5488,0.49,0.545,487926,265.0,274.4,245.0,272.5,975.852,0.0,1.0
2020-07-27,0.5477,0.5889,0.5101,0.5101,1222188,273.85,294.45,255.05,255.05,2444.376,0.0,1.0
2020-07-28,0.5218,0.54,0.5101,0.53,449069,260.9,270.0,255.05,265.0,898.138,0.0,1.0
2020-07-29,0.5141,0.523199,0.505,0.52,271232,257.05,261.5995,252.5,260.0,542.464,0.0,1.0
2020-07-30,0.5054,0.5141,0.5,0.5,404371,252.7,257.05,250.0,250.0,808.742,0.0,1.0
2020-07-31,0.48,0.51,0.47,0.5,387381,240.0,255.0,235.0,250.0,774.762,0.0,1.0
2020-08-03,0.5019,0.55,0.4708,0.48,1440991,250.95,275.0,235.4,240.0,2881.982,0.0,1.0
2020-08-04,0.4869,0.5045,0.482,0.49,398303,243.45,252.25,241.0,245.0,796.606,0.0,1.0
2020-08-05,0.4999,0.5045,0.485,0.4858,434917,249.95,252.25,242.5,242.9,869.834,0.0,1.0
2020-08-06,0.515,0.525,0.491,0.5001,1519462,257.5,262.5,245.5,250.05,3038.924,0.0,1.0
2020-08-07,0.4967,0.5067,0.49,0.495,387398,248.35,253.35,245.0,247.5,774.796,0.0,1.0
2020-08-10,0.504058,0.508,0.485,0.5,419953,252.029,254.0,242.5,250.0,839.906,0.0,1.0
2020-08-11,0.54,0.5999,0.4904,0.5016,5253994,270.0,299.95,245.2,250.8,10507.988,0.0,1.0
2020-08-12,0.508,0.53,0.4925,0.52,934565,254.0,265.0,246.25,260.0,1869.13,0.0,1.0
2020-08-13,0.4961,0.5069,0.485,0.4911,1107634,248.05,253.45,242.5,245.55,2215.268,0.0,1.0
2020-08-14,0.5017,0.5397,0.4913,0.51,3089777,250.85,269.85,245.65,255.0,6179.554,0.0,1.0
2020-08-17,0.484,0.505,0.4813,0.5,744846,242.0,252.5,240.65,250.0,1489.692,0.0,1.0
2020-08-18,0.4694,0.49,0.454,0.4826,539247,234.7,245.0,227.0,241.3,1078.494,0.0,1.0
2020-08-19,0.4675,0.47,0.454,0.4543,340707,233.75,235.0,227.0,227.15,681.414,0.0,1.0
2020-08-20,0.451,0.47,0.451,0.4687,322615,225.5,235.0,225.5,234.35,645.23,0.0,1.0
2020-08-21,0.4254,0.4598,0.4215,0.455,451570,212.7,229.9,210.75,227.5,903.14,0.0,1.0
2020-08-24,0.42,0.4321,0.4018,0.4321,392302,210.0,216.05,200.9,216.05,784.604,0.0,1.0
2020-08-25,0.4099,0.418,0.4004,0.4064,209632,204.95,209.0,200.2,203.2,419.264,0.0,1.0
2020-08-26,0.402,0.4179,0.4004,0.41,185469,201.0,208.95,200.2,205.0,370.938,0.0,1.0
2020-08-27,0.405,0.4299,0.371,0.41,334334,202.5,214.95,185.5,205.0,668.668,0.0,1.0
2020-08-28,0.401,0.42,0.4,0.4126,153406,200.5,210.0,200.0,206.3,306.812,0.0,1.0
2020-08-31,0.3902,0.4044,0.3825,0.4,255392,195.1,202.2,191.25,200.0,510.784,0.0,1.0
2020-09-01,0.3615,0.3949,0.36,0.39,406658,180.75,197.45,180.0,195.0,813.316,0.0,1.0
2020-09-02,0.329,0.3599,0.32,0.35,679851,164.5,179.95,160.0,175.0,1359.702,0.0,1.0
2020-09-03,0.3599,0.39,0.3201,0.3201,819806,179.95,195.0,160.05,160.05,1639.612,0.0,1.0
2020-09-04,0.36,0.394,0.34,0.39,452987,180.0,197.0,170.0,195.0,905.974,0.0,1.0
2020-09-08,0.363,0.37,0.346,0.36,135874,181.5,185.0,173.0,180.0,271.748,0.0,1.0
2020-09-09,0.3615,0.373,0.355,0.365,118783,180.75,186.5,177.5,182.5,237.566,0.0,1.0
2020-09-10,0.34441,0.3699,0.3394,0.3624,279428,172.205,184.95,169.7,181.2,558.856,0.0,1.0
2020-09-11,0.3472,0.3552,0.340901,0.3482,116067,173.6,177.6,170.4505,174.1,232.134,0.0,1.0
2020-09-14,0.3572,0.375,0.35,0.375,180327,178.6,187.5,175.0,187.5,360.654,0.0,1.0
2020-09-15,0.3631,0.3879,0.36,0.3879,217979,181.55,193.95,180.0,193.95,435.958,0.0,1.0
2020-09-16,0.371,0.3826,0.365,0.38,221517,185.5,191.3,182.5,190.0,443.034,0.0,1.0
2020-09-17,0.37485,0.3799,0.3534,0.3799,268078,187.425,189.95,176.7,189.95,536.156,0.0,1.0
2020-09-18,0.3665,0.38,0.345,0.3724,186413,183.25,190.0,172.5,186.2,372.826,0.0,1.0
2020-09-21,0.3745,0.396,0.3606,0.378,490508,187.25,198.0,180.3,189.0,981.016,0.0,1.0
2020-09-22,0.37135,0.38,0.361,0.38,137083,185.675,190.0,180.5,190.0,274.166,0.0,1.0
2020-09-23,0.3698,0.38,0.3654,0.3713,79054,184.9,190.0,182.7,185.65,158.108,0.0,1.0
2020-09-24,0.3658,0.3732,0.352,0.3732,164993,182.9,186.6,176.0,186.6,329.986,0.0,1.0
2020-09-25,0.379,0.3835,0.3501,0.3629,219503,189.5,191.75,175.05,181.45,439.006,0.0,1.0
2020-09-28,0.3751,0.3924,0.3676,0.3676,301869,187.55,196.2,183.8,183.8,603.738,0.0,1.0
2020-09-29,0.367549,0.4144,0.361,0.376,1232647,183.7745,207.2,180.5,188.0,2465.294,0.0,1.0
2020-09-30,0.3648,0.384,0.361,0.3622,142601,182.4,192.0,180.5,181.1,285.202,0.0,1.0
2020-10-01,0.3616,0.373,0.3605,0.3646,101216,180.8,186.5,180.25,182.3,202.432,0.0,1.0
2020-10-02,0.374,0.38,0.3616,0.3724,273847,187.0,190.0,180.8,186.2,547.694,0.0,1.0
2020-10-05,0.3781,0.38,0.351,0.351,95157,189.05,190.0,175.5,175.5,190.314,0.0,1.0
2020-10-06,0.3776,0.378,0.362,0.3622,79539,188.8,189.0,181.0,181.1,159.078,0.0,1.0
2020-10-07,0.3742,0.3784,0.3642,0.3784,108097,187.1,189.2,182.1,189.2,216.194,0.0,1.0
2020-10-08,0.38,0.395,0.3606,0.3606,298087,190.0,197.5,180.3,180.3,596.174,0.0,1.0
2020-10-09,0.3859,0.393,0.373,0.373,83956,192.95,196.5,186.5,186.5,167.912,0.0,1.0
2020-10-12,0.409,0.41,0.3899,0.3899,373704,204.5,205.0,194.95,194.95,747.408,0.0,1.0
2020-10-13,0.4183,0.43,0.4051,0.41,242693,209.15,215.0,202.55,205.0,485.386,0.0,1.0
2020-10-14,0.4196,0.4399,0.413,0.42,252006,209.8,219.95,206.5,210.0,504.012,0.0,1.0
2020-10-15,0.4198,0.4305,0.4053,0.4305,163653,209.9,215.25,202.65,215.25,327.306,0.0,1.0
2020-10-16,0.4001,0.4296,0.4,0.415,107999,200.05,214.8,200.0,207.5,215.998,0.0,1.0
2020-10-19,0.4098,0.4399,0.3815,0.42,830621,204.9,219.95,190.75,210.0,1661.242,0.0,1.0
2020-10-20,0.4647,0.4842,0.4106,0.42,2750235,232.35,242.1,205.3,210.0,5500.47,0.0,1.0
2020-10-21,0.4966,0.56,0.4675,0.55,3741949,248.3,280.0,233.75,275.0,7483.898,0.0,1.0
2020-10-22,0.45,0.485,0.4312,0.485,1256475,225.0,242.5,215.6,242.5,2512.95,0.0,1.0
2020-10-23,0.46,0.48,0.437,0.48,446187,230.0,240.0,218.5,240.0,892.374,0.0,1.0
2020-10-26,0.4429,0.47,0.4211,0.4416,386254,221.45,235.0,210.55,220.8,772.508,0.0,1.0
2020-10-27,0.43,0.4509,0.4226,0.44,271426,215.0,225.45,211.3,220.0,542.852,0.0,1.0
2020-10-28,0.4099,0.43,0.4051,0.4226,333723,204.95,215.0,202.55,211.3,667.446,0.0,1.0
2020-10-29,0.41,0.43,0.395,0.424,265564,205.0,215.0,197.5,212.0,531.128,0.0,1.0
2020-10-30,0.3883,0.41,0.3789,0.4056,178968,194.15,205.0,189.45,202.8,357.936,0.0,1.0
2020-11-02,0.39,0.4,0.38,0.384,131800,195.0,200.0,190.0,192.0,263.6,0.0,1.0
2020-11-03,0.3975,0.4149,0.3789,0.39,176867,198.75,207.45,189.45,195.0,353.734,0.0,1.0
2020-11-04,0.3949,0.3987,0.37,0.37,151875,197.45,199.35,185.0,185.0,303.75,0.0,1.0
2020-11-05,0.39,0.406,0.375,0.3795,321376,195.0,203.0,187.5,189.75,642.752,0.0,1.0
2020-11-06,0.3868,0.4,0.3701,0.3701,224590,193.4,200.0,185.05,185.05,449.18,0.0,1.0
2020-11-09,0.391,0.4146,0.3877,0.4,251457,195.5,207.3,193.85,200.0,502.914,0.0,1.0
2020-11-10,0.40651,0.4171,0.391,0.41,290927,203.255,208.55,195.5,205.0,581.854,0.0,1.0
2020-11-11,0.41,0.4201,0.4,0.42,167603,205.0,210.05,200.0,210.0,335.206,0.0,1.0
2020-11-12,0.4081,0.42,0.390501,0.408,215408,204.05,210.0,195.2505,204.0,430.816,0.0,1.0
2020-11-13,0.404,0.4081,0.3906,0.3906,99867,202.0,204.05,195.3,195.3,199.734,0.0,1.0
2020-11-16,0.4049,0.41,0.39,0.4,223216,202.45,205.0,195.0,200.0,446.432,0.0,1.0
2020-11-17,0.410958,0.429082,0.38,0.38,262483,205.479,214.541,190.0,190.0,524.966,0.0,1.0
2020-11-18,0.416,0.4288,0.4006,0.405,132649,208.0,214.4,200.3,202.5,265.298,0.0,1.0
2020-11-19,0.4199,0.43,0.4012,0.43,298081,209.95,215.0,200.6,215.0,596.162,0.0,1.0
2020-11-20,0.4201,0.427,0.4015,0.42,239771,210.05,213.5,200.75,210.0,479.542,0.0,1.0
2020-11-23,0.4289,0.44,0.405,0.424,327375,214.45,220.0,202.5,212.0,654.75,0.0,1.0
2020-11-24,0.545,0.597999,0.4,0.419,3508041,272.5,298.9995,200.0,209.5,7016.082,0.0,1.0
2020-11-25,0.4865,0.56,0.4636,0.53,1587467,243.25,280.0,231.8,265.0,3174.934,0.0,1.0
2020-11-27,0.4723,0.4865,0.46,0.4865,490377,236.15,243.25,230.0,243.25,980.754,0.0,1.0
2020-11-30,0.4345,0.47,0.42,0.47,982720,217.25,235.0,210.0,235.0,1965.44,0.0,1.0
2020-12-01,0.533762,0.539,0.43,0.4518,2339321,266.881,269.5,215.0,225.9,4678.642,0.0,1.0
2020-12-02,0.504899,0.56,0.47,0.51,2401891,252.4495,280.0,235.0,255.0,4803.782,0.0,1.0
2020-12-03,0.477949,0.52,0.462,0.52,951734,238.9745,260.0,231.0,260.0,1903.468,0.0,1.0
2020-12-04,0.463051,0.49,0.44,0.4701,772277,231.5255,245.0,220.0,235.05,1544.554,0.0,1.0
2020-12-07,0.446999,0.4629,0.44,0.4571,546006,223.4995,231.45,220.0,228.55,1092.012,0.0,1.0
2020-12-08,0.4525,0.475,0.435,0.443,587033,226.25,237.5,217.5,221.5,1174.066,0.0,1.0
2020-12-09,0.435,0.47,0.435,0.455,285903,217.5,235.0,217.5,227.5,571.806,0.0,1.0
2020-12-10,0.432,0.4451,0.43,0.4447,290365,216.0,222.55,215.0,222.35,580.73,0.0,1.0
2020-12-11,0.4502,0.459,0.4325,0.4325,282141,225.1,229.5,216.25,216.25,564.282,0.0,1.0
2020-12-14,0.45,0.46,0.43311,0.4587,227586,225.0,230.0,216.555,229.35,455.172,0.0,1.0
2020-12-15,0.4399,0.4588,0.433,0.4575,173374,219.95,229.4,216.5,228.75,346.748,0.0,1.0
2020-12-16,0.445,0.481,0.416,0.4406,1172950,222.5,240.5,208.0,220.3,2345.9,0.0,1.0
2020-12-17,0.4392,0.448,0.4321,0.443,230456,219.6,224.0,216.05,221.5,460.912,0.0,1.0
2020-12-18,0.432,0.45,0.432,0.44,271585,216.0,225.0,216.0,220.0,543.17,0.0,1.0
2020-12-21,0.425,0.4396,0.42,0.423,202396,212.5,219.8,210.0,211.5,404.792,0.0,1.0
2020-12-22,0.42,0.4364,0.42,0.432,244399,210.0,218.2,210.0,216.0,488.798,0.0,1.0
2020-12-23,0.4685,0.479,0.42,0.42,1498285,234.25,239.5,210.0,210.0,2996.57,0.0,1.0
2020-12-24,0.4475,0.4795,0.4475,0.4795,213641,223.75,239.75,223.75,239.75,427.282,0.0,1.0
2020-12-28,0.5049,0.52,0.445,0.4475,1949235,252.45,260.0,222.5,223.75,3898.47,0.0,1.0
2020-12-29,0.465,0.51,0.4559,0.47,707091,232.5,255.0,227.95,235.0,1414.182,0.0,1.0
2020-12-30,0.4554,0.479899,0.4554,0.4749,291574,227.7,239.9495,227.7,237.45,583.148,0.0,1.0
2020-12-31,0.4458,0.478,0.44,0.478,340025,222.9,239.0,220.0,239.0,680.05,0.0,1.0
2021-01-04,0.49,0.52,0.4398,0.4398,1300242,245.0,260.0,219.9,219.9,2600.484,0.0,1.0
2021-01-05,0.5576,0.59,0.5008,0.525,2778460,278.8,295.0,250.4,262.5,5556.92,0.0,1.0
2021-01-06,0.5671,0.62,0.522101,0.57,2885742,283.55,310.0,261.0505,285.0,5771.484,0.0,1.0
2021-01-07,0.545,0.586699,0.52,0.56,1101005,272.5,293.3495,260.0,280.0,2202.01,0.0,1.0
2021-01-08,0.5311,0.55,0.52,0.54,657707,265.55,275.0,260.0,270.0,1315.414,0.0,1.0
2021-01-11,0.66,0.847,0.54,0.5538,15445102,330.0,423.5,270.0,276.9,30890.204,0.0,1.0
2021-01-12,0.6503,0.75,0.599,0.669,2505234,325.15,375.0,299.5,334.5,5010.468,0.0,1.0
2021-01-13,0.715,0.8468,0.6025,0.6599,7523909,357.5,423.4,301.25,329.95,15047.818,0.0,1.0
2021-01-14,0.6953,0.7497,0.66,0.6649,2242354,347.65,374.85,330.0,332.45,4484.708,0.0,1.0
2021-01-15,0.6759,0.7,0.63,0.7,1064857,337.95,350.0,315.0,350.0,2129.714,0.0,1.0
2021-01-19,0.6959,0.7072,0.65,0.67,815078,347.95,353.6,325.0,335.0,1630.156,0.0,1.0
2021-01-20,0.71,0.746,0.6922,0.705,2484201,355.0,373.0,346.1,352.5,4968.402,0.0,1.0
2021-01-21,0.7368,0.77,0.7102,0.72,2084476,368.4,385.0,355.1,360.0,4168.952,0.0,1.0
2021-01-22,0.6843,0.73,0.6102,0.73,1646703,342.15,365.0,305.1,365.0,3293.406,0.0,1.0
2021-01-25,0.731,0.745,0.69,0.69,2077041,365.5,372.5,345.0,345.0,4154.082,0.0,1.0
2021-01-26,0.7516,0.769,0.74,0.74,1391036,375.8,384.5,370.0,370.0,2782.072,0.0,1.0
2021-01-27,0.6906,0.75,0.685,0.7,1017983,345.3,375.0,342.5,350.0,2035.966,0.0,1.0
2021-01-28,0.73,0.8251,0.7,0.7,4407462,365.0,412.55,350.0,350.0,8814.924,0.0,1.0
2021-01-29,0.7105,0.77,0.6801,0.7404,1493473,355.25,385.0,340.05,370.2,2986.946,0.0,1.0
2021-02-01,0.7431,0.847,0.69,0.7,4530185,371.55,423.5,345.0,350.0,9060.37,0.0,1.0
2021-02-02,0.7353,0.7596,0.72,0.74,598235,367.65,379.8,360.0,370.0,1196.47,0.0,1.0
2021-02-03,0.73,0.748,0.690201,0.7103,1046671,365.0,374.0,345.1005,355.15,2093.342,0.0,1.0
2021-02-04,0.85,0.9738,0.7328,0.7328,10154825,425.0,486.9,366.4,366.4,20309.65,0.0,1.0
2021-02-05,0.8188,0.8497,0.76,0.8,2242330,409.4,424.85,380.0,400.0,4484.66,0.0,1.0
2021-02-08,0.9322,0.998,0.81,0.81,4386524,466.1,499.0,405.0,405.0,8773.048,0.0,1.0
2021-02-09,1.09,1.1,0.96,0.987,3164329,545.0,550.0,480.0,493.5,6328.658,0.0,1.0
2021-02-10,1.19,1.27,1.04,1.24,3369470,595.0,635.0,520.0,620.0,6738.94,0.0,1.0
2021-02-11,1.07,1.18,1.04,1.17,2286128,535.0,590.0,520.0,585.0,4572.256,0.0,1.0
2021-02-12,1.14,1.14,1.02,1.05,1467148,570.0,570.0,510.0,525.0,2934.296,0.0,1.0
2021-02-16,1.23,1.23,1.07,1.15,2861993,615.0,615.0,535.0,575.0,5723.986,0.0,1.0
2021-02-17,1.28,1.31,1.1315,1.22,2352015,640.0,655.0,565.75,610.0,4704.03,0.0,1.0
2021-02-18,1.14,1.23,1.09,1.23,1128548,570.0,615.0,545.0,615.0,2257.096,0.0,1.0
2021-02-19,1.11,1.13,1.03,1.08,1394285,555.0,565.0,515.0,540.0,2788.57,0.0,1.0
2021-02-22,1.02,1.08,1.02,1.04,778843,510.0,540.0,510.0,520.0,1557.686,0.0,1.0
2021-02-23,1.01,1.2,0.8,0.9341,3393735,505.0,600.0,400.0,467.05,6787.47,0.0,1.0
2021-02-24,1.0,1.02,0.96,0.98,678898,500.0,510.0,480.0,490.0,1357.796,0.0,1.0
2021-02-25,0.9219,0.975,0.907,0.95,714360,460.95,487.5,453.5,475.0,1428.72,0.0,1.0
2021-02-26,0.8873,0.92,0.8401,0.9,510804,443.65,460.0,420.05,450.0,1021.608,0.0,1.0
2021-03-01,0.9872,1.07,0.8799,0.9,876394,493.6,535.0,439.95,450.0,1752.788,0.0,1.0
2021-03-02,0.9253,1.0,0.9131,0.9872,276722,462.65,500.0,456.55,493.6,553.444,0.0,1.0
2021-03-03,0.8838,0.9599,0.8838,0.9122,252856,441.9,479.95,441.9,456.1,505.712,0.0,1.0
2021-03-04,0.7735,0.85,0.758,0.803,657493,386.75,425.0,379.0,401.5,1314.986,0.0,1.0
2021-03-05,0.7795,0.7891,0.708,0.761,451364,389.75,394.55,354.0,380.5,902.728,0.0,1.0
2021-03-08,0.8324,0.85,0.7802,0.7832,317801,416.2,425.0,390.1,391.6,635.602,0.0,1.0
2021-03-09,0.891,0.9089,0.8331,0.85,724610,445.5,454.45,416.55,425.0,1449.22,0.0,1.0
2021-03-10,0.9,0.93,0.8701,0.93,396579,450.0,465.0,435.05,465.0,793.158,0.0,1.0
2021-03-11,0.92,0.928,0.884001,0.9,365340,460.0,464.0,442.0005,450.0,730.68,0.0,1.0
2021-03-12,0.903149,0.928,0.88,0.92,194239,451.5745,464.0,440.0,460.0,388.478,0.0,1.0
2021-03-15,0.99,1.0,0.889949,0.89,789270,495.0,500.0,444.9745,445.0,1578.54,0.0,1.0
2021-03-16,1.02,1.05,0.953,1.0,768950,510.0,525.0,476.5,500.0,1537.9,0.0,1.0
2021-03-17,1.01,1.05,0.96,0.96,338555,505.0,525.0,480.0,480.0,677.11,0.0,1.0
2021-03-18,0.9686,1.01,0.9655,0.98,253361,484.3,505.0,482.75,490.0,506.722,0.0,1.0
2021-03-19,1.04,1.04,0.95,0.964,236570,520.0,520.0,475.0,482.0,473.14,0.0,1.0
2021-03-22,0.981,1.06,0.9706,1.05,257955,490.5,530.0,485.3,525.0,515.91,0.0,1.0
2021-03-23,0.9335,0.993429,0.911,0.9814,189725,466.75,496.7145,455.5,490.7,379.45,0.0,1.0
2021-03-24,0.8302,0.9434,0.826,0.9135,378657,415.1,471.7,413.0,456.75,757.314,0.0,1.0
2021-03-25,0.84,0.8534,0.8,0.8,227427,420.0,426.7,400.0,400.0,454.854,0.0,1.0
2021-03-26,0.8319,0.858,0.81,0.81,1505925,415.95,429.0,405.0,405.0,3011.85,0.0,1.0
2021-03-29,1.14,1.63,1.05,1.53,70864417,570.0,815.0,525.0,765.0,141728.834,0.0,1.0
2021-03-30,0.9438,0.9927,0.8618,0.98,6704009,471.9,496.35,430.9,490.0,13408.018,0.0,1.0
2021-03-31,0.84,0.9171,0.8295,0.9171,3196154,420.0,458.55,414.75,458.55,6392.308,0.0,1.0
2021-04-01,0.9385,1.1,0.8148,0.8148,8067143,469.25,550.0,407.4,407.4,16134.286,0.0,1.0
2021-04-05,0.99,1.0,0.883101,0.9391,2383795,495.0,500.0,441.5505,469.55,4767.59,0.0,1.0
2021-04-06,0.96,1.03,0.9407,0.99,1484231,480.0,515.0,470.35,495.0,2968.462,0.0,1.0
2021-04-07,0.922,0.98,0.901,0.93,1083241,461.0,490.0,450.5,465.0,2166.482,0.0,1.0
2021-04-08,0.9309,0.95,0.9006,0.94,431763,465.45,475.0,450.3,470.0,863.526,0.0,1.0
2021-04-09,0.8838,0.93,0.8532,0.93,713552,441.9,465.0,426.6,465.0,1427.104,0.0,1.0
2021-04-12,0.823,0.898,0.791,0.8728,974425,411.5,449.0,395.5,436.4,1948.85,0.0,1.0
2021-04-13,0.8464,0.899,0.823,0.899,503640,423.2,449.5,411.5,449.5,1007.28,0.0,1.0
2021-04-14,0.8079,0.84,0.79,0.84,627040,403.95,420.0,395.0,420.0,1254.08,0.0,1.0
2021-04-15,0.685,0.8076,0.6631,0.8074,1816185,342.5,403.8,331.55,403.7,3632.37,0.0,1.0
2021-04-16,0.66,0.6974,0.6456,0.6667,607442,330.0,348.7,322.8,333.35,1214.884,0.0,1.0
2021-04-19,0.698,0.7011,0.66,0.7011,650599,349.0,350.55,330.0,350.55,1301.198,0.0,1.0
2021-04-20,0.685,0.7188,0.671,0.7063,425980,342.5,359.4,335.5,353.15,851.96,0.0,1.0
2021-04-21,0.7158,0.74,0.685,0.685,461926,357.9,370.0,342.5,342.5,923.852,0.0,1.0
2021-04-22,0.745196,0.7784,0.7059,0.7134,457094,372.598,389.2,352.95,356.7,914.188,0.0,1.0
2021-04-23,0.849,0.8491,0.7282,0.7445,1227953,424.5,424.55,364.1,372.25,2455.906,0.0,1.0
2021-04-26,0.841,0.8773,0.8,0.847,1111204,420.5,438.65,400.0,423.5,2222.408,0.0,1.0
2021-04-27,0.82,0.859899,0.82,0.8437,517437,410.0,429.9495,410.0,421.85,1034.874,0.0,1.0
2021-04-28,0.821,0.848,0.8134,0.83,265538,410.5,424.0,406.7,415.0,531.076,0.0,1.0
2021-04-29,0.8296,0.84,0.782,0.82,463250,414.8,420.0,391.0,410.0,926.5,0.0,1.0
2021-04-30,0.77,0.829599,0.7332,0.8002,391400,385.0,414.7995,366.6,400.1,782.8,0.0,1.0
2021-05-03,0.675,0.789899,0.62,0.7705,1338051,337.5,394.9495,310.0,385.25,2676.102,0.0,1.0
2021-05-04,0.6694,0.72,0.62,0.675,1092524,334.7,360.0,310.0,337.5,2185.048,0.0,1.0
2021-05-05,0.6557,0.668,0.6303,0.64,319553,327.85,334.0,315.15,320.0,639.106,0.0,1.0
2021-05-06,0.6303,0.6578,0.6303,0.6425,265702,315.15,328.9,315.15,321.25,531.404,0.0,1.0
2021-05-07,0.641,0.67,0.6303,0.6688,333334,320.5,335.0,315.15,334.4,666.668,0.0,1.0
2021-05-10,0.61,0.65,0.6,0.64,319633,305.0,325.0,300.0,320.0,639.266,0.0,1.0
2021-05-11,0.582,0.6032,0.54,0.54,278746,291.0,301.6,270.0,270.0,557.492,0.0,1.0
2021-05-12,0.6172,0.63,0.58,0.58,555134,308.6,315.0,290.0,290.0,1110.268,0.0,1.0
2021-05-13,0.5829,0.651,0.57,0.651,333799,291.45,325.5,285.0,325.5,667.598,0.0,1.0
2021-05-14,0.5831,0.625,0.5605,0.57,354739,291.55,312.5,280.25,285.0,709.478,0.0,1.0
2021-05-17,0.606,0.6196,0.5831,0.6196,234430,303.0,309.8,291.55,309.8,468.86,0.0,1.0
2021-05-18,0.6163,0.633,0.6,0.606,284997,308.15,316.5,300.0,303.0,569.994,0.0,1.0
2021-05-19,0.5761,0.6,0.56,0.585,469393,288.05,300.0,280.0,292.5,938.786,0.0,1.0
2021-05-20,0.595,0.6,0.5761,0.58,160768,297.5,300.0,288.05,290.0,321.536,0.0,1.0
2021-05-21,0.6001,0.617,0.582,0.6,203806,300.05,308.5,291.0,300.0,407.612,0.0,1.0
2021-05-24,0.5749,0.627,0.567,0.6001,918257,287.45,313.5,283.5,300.05,1836.514,0.0,1.0
2021-05-25,0.5654,0.5885,0.55,0.5885,596540,282.7,294.25,275.0,294.25,1193.08,0.0,1.0
2021-05-26,0.575,0.5814,0.561,0.5654,217074,287.5,290.7,280.5,282.7,434.148,0.0,1.0
2021-05-27,0.5946,0.62,0.5804,0.5933,1150084,297.3,310.0,290.2,296.65,2300.168,0.0,1.0
2021-05-28,0.59,0.608,0.58,0.5827,262849,295.0,304.0,290.0,291.35,525.698,0.0,1.0
2021-06-01,0.601,0.62,0.5753,0.5813,421090,300.5,310.0,287.65,290.65,842.18,0.0,1.0
2021-06-02,0.8585,1.12,0.6,0.6,20370842,429.25,560.0,300.0,300.0,40741.684,0.0,1.0
2021-06-03,0.7378,0.857,0.731,0.8306,3027173,368.9,428.5,365.5,415.3,6054.346,0.0,1.0
2021-06-04,0.75,0.82,0.703,0.7398,1989130,375.0,410.0,351.5,369.9,3978.26,0.0,1.0
2021-06-07,0.7384,0.768,0.7202,0.73,666486,369.2,384.0,360.1,365.0,1332.972,0.0,1.0
2021-06-08,0.71,0.7375,0.6856,0.7275,848288,355.0,368.75,342.8,363.75,1696.576,0.0,1.0
2021-06-09,0.722,0.76,0.675,0.675,999720,361.0,380.0,337.5,337.5,1999.44,0.0,1.0
2021-06-10,0.72,0.746899,0.6905,0.71,1621413,360.0,373.4495,345.25,355.0,3242.826,0.0,1.0
2021-06-11,0.7067,0.75,0.7,0.75,518085,353.35,375.0,350.0,375.0,1036.17,0.0,1.0
2021-06-14,0.76,0.7899,0.71,0.7199,794966,380.0,394.95,355.0,359.95,1589.932,0.0,1.0
2021-06-15,0.7411,0.7799,0.7305,0.77,501785,370.55,389.95,365.25,385.0,1003.57,0.0,1.0
2021-06-16,0.7287,0.741,0.71,0.741,200153,364.35,370.5,355.0,370.5,400.306,0.0,1.0
2021-06-17,0.72,0.72219,0.71,0.7164,180144,360.0,361.095,355.0,358.2,360.288,0.0,1.0
2021-06-18,0.7195,0.73,0.7103,0.73,182937,359.75,365.0,355.15,365.0,365.874,0.0,1.0
2021-06-21,0.693999,0.73,0.68,0.72,211397,346.9995,365.0,340.0,360.0,422.794,0.0,1.0
2021-06-22,0.6931,0.71,0.68,0.7,232573,346.55,355.0,340.0,350.0,465.146,0.0,1.0
2021-06-23,0.7074,0.72,0.6833,0.69,133322,353.7,360.0,341.65,345.0,266.644,0.0,1.0
2021-06-24,0.74,0.8457,0.71,0.71,2944720,370.0,422.85,355.0,355.0,5889.44,0.0,1.0
2021-06-25,0.73,0.769,0.7151,0.735,409817,365.0,384.5,357.55,367.5,819.634,0.0,1.0
2021-06-28,0.71,0.728,0.7,0.712,294493,355.0,364.0,350.0,356.0,588.986,0.0,1.0
2021-06-29,0.7264,0.748899,0.711,0.711,318778,363.2,374.4495,355.5,355.5,637.556,0.0,1.0
2021-06-30,0.7232,0.7264,0.701,0.715,281945,361.6,363.2,350.5,357.5,563.89,0.0,1.0
2021-07-01,0.7144,0.73,0.7016,0.724,148016,357.2,365.0,350.8,362.0,296.032,0.0,1.0
2021-07-02,0.7103,0.7299,0.7,0.71,159055,355.15,364.95,350.0,355.0,318.11,0.0,1.0
2021-07-06,0.6875,0.7218,0.68,0.7,230313,343.75,360.9,340.0,350.0,460.626,0.0,1.0
2021-07-07,0.677899,0.71,0.66,0.681,590244,338.9495,355.0,330.0,340.5,1180.488,0.0,1.0
2021-07-08,0.655,0.675,0.65,0.6666,339539,327.5,337.5,325.0,333.3,679.078,0.0,1.0
2021-07-09,0.696,0.7145,0.655,0.655,391523,348.0,357.25,327.5,327.5,783.046,0.0,1.0
2021-07-12,0.703,0.7468,0.6713,0.71,1554595,351.5,373.4,335.65,355.0,3109.19,0.0,1.0
2021-07-13,0.7267,0.75,0.682,0.6857,600861,363.35,375.0,341.0,342.85,1201.722,0.0,1.0
2021-07-14,0.72,0.755,0.7091,0.75,969169,360.0,377.5,354.55,375.0,1938.338,0.0,1.0
2021-07-15,0.7107,0.74,0.7,0.7094,237544,355.35,370.0,350.0,354.7,475.088,0.0,1.0
2021-07-16,0.7125,0.8451,0.7018,0.72,5547618,356.25,422.55,350.9,360.0,11095.236,0.0,1.0
2021-07-19,0.6839,0.7125,0.6703,0.7,854097,341.95,356.25,335.15,350.0,1708.194,0.0,1.0
2021-07-20,0.69,0.7005,0.6712,0.681,398202,345.0,350.25,335.6,340.5,796.404,0.0,1.0
2021-07-21,0.7189,0.7488,0.691,0.6928,553878,359.45,374.4,345.5,346.4,1107.756,0.0,1.0
2021-07-22,0.708,0.7279,0.7,0.7,388583,354.0,363.95,350.0,350.0,777.166,0.0,1.0
2021-07-23,0.6989,0.7499,0.68,0.7499,486551,349.45,374.95,340.0,374.95,973.102,0.0,1.0
2021-07-26,0.7029,0.717,0.683,0.69,282554,351.45,358.5,341.5,345.0,565.108,0.0,1.0
2021-07-27,0.705,0.748,0.69,0.7035,1011900,352.5,374.0,345.0,351.75,2023.8,0.0,1.0
2021-07-28,0.7201,0.73,0.7001,0.705,205198,360.05,365.0,350.05,352.5,410.396,0.0,1.0
2021-07-29,0.7438,0.7688,0.73,0.75,676944,371.9,384.4,365.0,375.0,1353.888,0.0,1.0
2021-07-30,0.81,0.9595,0.7345,0.75,12810277,405.0,479.75,367.25,375.0,25620.554,0.0,1.0
2021-08-02,0.8056,0.89,0.7513,0.81,2851503,402.8,445.0,375.65,405.0,5703.006,0.0,1.0
2021-08-03,0.884026,0.93,0.79,0.79,4197613,442.013,465.0,395.0,395.0,8395.226,0.0,1.0
2021-08-04,0.9062,0.97,0.85,0.885,2621676,453.1,485.0,425.0,442.5,5243.352,0.0,1.0
2021-08-05,0.88,0.95,0.85,0.93,2085955,440.0,475.0,425.0,465.0,4171.91,0.0,1.0
2021-08-06,0.8603,0.88,0.8303,0.859,496914,430.15,440.0,415.15,429.5,993.828,0.0,1.0
2021-08-09,0.898,0.91,0.86,0.86,583911,449.0,455.0,430.0,430.0,1167.822,0.0,1.0
2021-08-10,0.9051,0.9498,0.8801,0.8887,817036,452.55,474.9,440.05,444.35,1634.072,0.0,1.0
2021-08-11,0.873,0.92,0.8377,0.905,441783,436.5,460.0,418.85,452.5,883.566,0.0,1.0
2021-08-12,0.8798,0.893,0.84,0.8536,924255,439.9,446.5,420.0,426.8,1848.51,0.0,1.0
2021-08-13,0.879899,0.8858,0.8501,0.8858,375270,439.9495,442.9,425.05,442.9,750.54,0.0,1.0
2021-08-16,0.74,0.884999,0.74,0.8755,1206333,370.0,442.4995,370.0,437.75,2412.666,0.0,1.0
2021-08-17,0.7133,0.7991,0.7018,0.75,349607,356.65,399.55,350.9,375.0,699.214,0.0,1.0
2021-08-18,0.7401,0.7578,0.7091,0.7163,356277,370.05,378.9,354.55,358.15,712.554,0.0,1.0
2021-08-19,0.7301,0.744399,0.7011,0.71,150807,365.05,372.1995,350.55,355.0,301.614,0.0,1.0
2021-08-20,0.7036,0.7497,0.68,0.7005,913724,351.8,374.85,340.0,350.25,1827.448,0.0,1.0
2021-08-23,0.7195,0.7317,0.6901,0.73,539105,359.75,365.85,345.05,365.0,1078.21,0.0,1.0
2021-08-24,0.7225,0.74,0.6969,0.7268,504914,361.25,370.0,348.45,363.4,1009.828,0.0,1.0
2021-08-25,0.7288,0.739,0.6929,0.71,362179,364.4,369.5,346.45,355.0,724.358,0.0,1.0
2021-08-26,0.7302,0.738,0.713,0.7203,281779,365.1,369.0,356.5,360.15,563.558,0.0,1.0
2021-08-27,0.7074,0.7378,0.7001,0.732,325414,353.7,368.9,350.05,366.0,650.828,0.0,1.0
2021-08-30,0.6826,0.72,0.6741,0.68,800996,341.3,360.0,337.05,340.0,1601.992,0.0,1.0
2021-08-31,0.6858,0.7078,0.67,0.7,481342,342.9,353.9,335.0,350.0,962.684,0.0,1.0
2021-09-01,0.687,0.7098,0.668,0.69,629962,343.5,354.9,334.0,345.0,1259.924,0.0,1.0
2021-09-02,0.695,0.6999,0.6681,0.6911,309925,347.5,349.95,334.05,345.55,619.85,0.0,1.0
2021-09-03,0.6728,0.6993,0.6704,0.6993,225780,336.4,349.65,335.2,349.65,451.56,0.0,1.0
2021-09-07,0.6869,0.695,0.67,0.6734,164090,343.45,347.5,335.0,336.7,328.18,0.0,1.0
2021-09-08,0.671,0.6846,0.6661,0.6764,124350,335.5,342.3,333.05,338.2,248.7,0.0,1.0
2021-09-09,0.669899,0.68,0.66,0.668,126261,334.9495,340.0,330.0,334.0,252.522,0.0,1.0
2021-09-10,0.67,0.679,0.66,0.6731,368352,335.0,339.5,330.0,336.55,736.704,0.0,1.0
2021-09-13,0.670549,0.679999,0.6516,0.669,211307,335.2745,339.9995,325.8,334.5,422.614,0.0,1.0
2021-09-14,0.6424,0.678,0.6305,0.678,210935,321.2,339.0,315.25,339.0,421.87,0.0,1.0
2021-09-15,0.6375,0.6499,0.62,0.6316,96923,318.75,324.95,310.0,315.8,193.846,0.0,1.0
2021-09-16,0.63,0.6375,0.60325,0.62,224196,315.0,318.75,301.625,310.0,448.392,0.0,1.0
2021-09-17,0.614,0.628,0.609,0.6245,98746,307.0,314.0,304.5,312.25,197.492,0.0,1.0
2021-09-20,0.5884,0.61,0.58,0.6,204771,294.2,305.0,290.0,300.0,409.542,0.0,1.0
2021-09-21,0.5859,0.6,0.575,0.58,125736,292.95,300.0,287.5,290.0,251.472,0.0,1.0
2021-09-22,0.6,0.612899,0.5855,0.5888,120856,300.0,306.4495,292.75,294.4,241.712,0.0,1.0
2021-09-23,0.6,0.6111,0.597599,0.61,82453,300.0,305.55,298.7995,305.0,164.906,0.0,1.0
2021-09-24,0.5805,0.6,0.58,0.6,192567,290.25,300.0,290.0,300.0,385.134,0.0,1.0
2021-09-27,0.614,0.6489,0.5701,0.598,446227,307.0,324.45,285.05,299.0,892.454,0.0,1.0
2021-09-28,0.585,0.6136,0.571,0.6042,409943,292.5,306.8,285.5,302.1,819.886,0.0,1.0
2021-09-29,0.53,0.609,0.5233,0.609,468581,265.0,304.5,261.65,304.5,937.162,0.0,1.0
2021-09-30,0.5585,0.5777,0.5313,0.5332,351605,279.25,288.85,265.65,266.6,703.21,0.0,1.0
2021-10-01,0.5381,0.5775,0.5085,0.576,184656,269.05,288.75,254.25,288.0,369.312,0.0,1.0
2021-10-04,0.512,0.5381,0.5,0.52,227563,256.0,269.05,250.0,260.0,455.126,0.0,1.0
2021-10-05,0.5099,0.515001,0.5011,0.512,103385,254.95,257.5005,250.55,256.0,206.77,0.0,1.0
2021-10-06,0.5257,0.53,0.5,0.52,131135,262.85,265.0,250.0,260.0,262.27,0.0,1.0
2021-10-07,0.5899,0.62,0.5219,0.5219,1184746,294.95,310.0,260.95,260.95,2369.492,0.0,1.0
2021-10-08,0.5559,0.5964,0.55,0.5781,303087,277.95,298.2,275.0,289.05,606.174,0.0,1.0
2021-10-11,0.5422,0.575999,0.5309,0.5553,136889,271.1,287.9995,265.45,277.65,273.778,0.0,1.0
2021-10-12,0.5461,0.548,0.52,0.5393,115866,273.05,274.0,260.0,269.65,231.732,0.0,1.0
2021-10-13,0.5451,0.56,0.54,0.558,112559,272.55,280.0,270.0,279.0,225.118,0.0,1.0
2021-10-14,0.5499,0.56,0.5226,0.547,149732,274.95,280.0,261.3,273.5,299.464,0.0,1.0
2021-10-15,0.55,0.55,0.5313,0.5499,130860,275.0,275.0,265.65,274.95,261.72,0.0,1.0
2021-10-18,0.58,0.5899,0.535,0.552,602239,290.0,294.95,267.5,276.0,1204.478,0.0,1.0
2021-10-19,0.5555,0.589,0.553,0.589,65245,277.75,294.5,276.5,294.5,130.49,0.0,1.0
2021-10-20,0.5721,0.6475,0.53805,0.551,612178,286.05,323.75,269.025,275.5,1224.356,0.0,1.0
2021-10-21,0.5568,0.573,0.544244,0.5711,119720,278.4,286.5,272.122,285.55,239.44,0.0,1.0
2021-10-22,0.5763,0.609,0.5291,0.5569,777395,288.15,304.5,264.55,278.45,1554.79,0.0,1.0
2021-10-25,0.575001,0.6072,0.56705,0.5783,261680,287.5005,303.6,283.525,289.15,523.36,0.0,1.0
2021-10-26,0.6376,0.7899,0.57,0.5738,8609252,318.8,394.95,285.0,286.9,17218.504,0.0,1.0
2021-10-27,0.645,0.7769,0.63,0.69,27326894,322.5,388.45,315.0,345.0,54653.788,0.0,1.0
2021-10-28,0.68,0.74,0.645,0.74,8045531,340.0,370.0,322.5,370.0,16091.062,0.0,1.0
2021-10-29,0.6477,0.6699,0.6116,0.625,1622136,323.85,334.95,305.8,312.5,3244.272,0.0,1.0
2021-11-01,0.6303,0.6699,0.6,0.611,809823,315.15,334.95,300.0,305.5,1619.646,0.0,1.0
2021-11-02,0.6183,0.6492,0.6102,0.6492,480781,309.15,324.6,305.1,324.6,961.562,0.0,1.0
2021-11-03,0.604,0.635,0.6023,0.6104,651439,302.0,317.5,301.15,305.2,1302.878,0.0,1.0
2021-11-04,0.6165,0.6165,0.6043,0.6098,330626,308.25,308.25,302.15,304.9,661.252,0.0,1.0
2021-11-05,0.617,0.635,0.607,0.6115,391444,308.5,317.5,303.5,305.75,782.888,0.0,1.0
2021-11-08,0.6401,0.69,0.5938,0.62,803708,320.05,345.0,296.9,310.0,1607.416,0.0,1.0
2021-11-09,0.624601,0.657,0.6211,0.65,198200,312.3005,328.5,310.55,325.0,396.4,0.0,1.0
2021-11-10,0.616,0.6349,0.615,0.6208,206092,308.0,317.45,307.5,310.4,412.184,0.0,1.0
2021-11-11,0.629,0.6349,0.6096,0.6096,100037,314.5,317.45,304.8,304.8,200.074,0.0,1.0
2021-11-12,0.6252,0.63,0.60105,0.62,250671,312.6,315.0,300.525,310.0,501.342,0.0,1.0
2021-11-15,0.63,0.6395,0.603,0.6171,292608,315.0,319.75,301.5,308.55,585.216,0.0,1.0
2021-11-16,0.6249,0.6335,0.60645,0.6335,512082,312.45,316.75,303.225,316.75,1024.164,0.0,1.0
2021-11-17,0.5999,0.678,0.58,0.61,366032,299.95,339.0,290.0,305.0,732.064,0.0,1.0
2021-11-18,0.5895,0.63,0.576,0.5959,185070,294.75,315.0,288.0,297.95,370.14,0.0,1.0
2021-11-19,0.5699,0.582,0.5601,0.58,209040,284.95,291.0,280.05,290.0,418.08,0.0,1.0
2021-11-22,0.53,0.565,0.51,0.56,253767,265.0,282.5,255.0,280.0,507.534,0.0,1.0
2021-11-23,0.5125,0.53,0.5125,0.52,200327,256.25,265.0,256.25,260.0,400.654,0.0,1.0
2021-11-24,0.5614,0.61,0.507,0.51,611098,280.7,305.0,253.5,255.0,1222.196,0.0,1.0
2021-11-26,0.54,0.5945,0.529,0.57,654315,270.0,297.25,264.5,285.0,1308.63,0.0,1.0
2021-11-29,0.649,0.665,0.531,0.5366,1612142,324.5,332.5,265.5,268.3,3224.284,0.0,1.0
2021-11-30,0.62,0.65,0.5605,0.65,810513,310.0,325.0,280.25,325.0,1621.026,0.0,1.0
2021-12-01,0.5521,0.61,0.5521,0.6045,520556,276.05,305.0,276.05,302.25,1041.112,0.0,1.0
2021-12-02,0.53135,0.5883,0.522301,0.56,302496,265.675,294.15,261.1505,280.0,604.992,0.0,1.0
2021-12-03,0.4701,0.5385,0.46,0.5201,333703,235.05,269.25,230.0,260.05,667.406,0.0,1.0
2021-12-06,0.4893,0.4999,0.4602,0.4947,173579,244.65,249.95,230.1,247.35,347.158,0.0,1.0
2021-12-07,0.5199,0.5225,0.465,0.465,373628,259.95,261.25,232.5,232.5,747.256,0.0,1.0
2021-12-08,0.5106,0.5199,0.5,0.51,108446,255.3,259.95,250.0,255.0,216.892,0.0,1.0
2021-12-09,0.4827,0.52,0.4827,0.5163,109755,241.35,260.0,241.35,258.15,219.51,0.0,1.0
2021-12-10,0.4806,0.5069,0.48,0.48,59714,240.3,253.45,240.0,240.0,119.428,0.0,1.0
2021-12-13,0.48,0.5049,0.48,0.481,143372,240.0,252.45,240.0,240.5,286.744,0.0,1.0
2021-12-14,0.456,0.494999,0.45,0.481,127647,228.0,247.4995,225.0,240.5,255.294,0.0,1.0
2021-12-15,0.4268,0.4512,0.4089,0.4501,191238,213.4,225.6,204.45,225.05,382.476,0.0,1.0
2021-12-16,0.4399,0.45,0.424,0.424,97963,219.95,225.0,212.0,212.0,195.926,0.0,1.0
2021-12-17,0.4311,0.445,0.421,0.4274,45406,215.55,222.5,210.5,213.7,90.812,0.0,1.0
2021-12-20,0.41,0.45,0.4037,0.441,145124,205.0,225.0,201.85,220.5,290.248,0.0,1.0
2021-12-21,0.4201,0.45,0.42,0.42,193296,210.05,225.0,210.0,210.0,386.592,0.0,1.0
2021-12-22,0.4202,0.44,0.42,0.44,83820,210.1,220.0,210.0,220.0,167.64,0.0,1.0
2021-12-23,0.4301,0.435,0.4203,0.43,48268,215.05,217.5,210.15,215.0,96.536,0.0,1.0
2021-12-27,0.42,0.435,0.401,0.435,217662,210.0,217.5,200.5,217.5,435.324,0.0,1.0
2021-12-28,0.472,0.493,0.424449,0.43,664704,236.0,246.5,212.2245,215.0,1329.408,0.0,1.0
2021-12-29,0.4785,0.49,0.4499,0.49,410909,239.25,245.0,224.95,245.0,821.818,0.0,1.0
2021-12-30,0.5,0.5187,0.466,0.476,871450,250.0,259.35,233.0,238.0,1742.9,0.0,1.0
2021-12-31,0.4826,0.5,0.441,0.47,383616,241.3,250.0,220.5,235.0,767.232,0.0,1.0
2022-01-03,0.4583,0.475,0.44,0.455,335669,229.15,237.5,220.0,227.5,671.338,0.0,1.0
2022-01-04,0.463,0.4769,0.45,0.475,180993,231.5,238.45,225.0,237.5,361.986,0.0,1.0
2022-01-05,0.43,0.462899,0.43,0.4388,235784,215.0,231.4495,215.0,219.4,471.568,0.0,1.0
2022-01-06,0.4123,0.45,0.3811,0.4313,277593,206.15,225.0,190.55,215.65,555.186,0.0,1.0
2022-01-07,0.418,0.438899,0.4001,0.4214,128442,209.0,219.4495,200.05,210.7,256.884,0.0,1.0
2022-01-10,0.4052,0.4221,0.393601,0.403,58662,202.6,211.05,196.8005,201.5,117.324,0.0,1.0
2022-01-11,0.42,0.45,0.4,0.4,183770,210.0,225.0,200.0,200.0,367.54,0.0,1.0
2022-01-12,0.433,0.4349,0.4105,0.42,112314,216.5,217.45,205.25,210.0,224.628,0.0,1.0
2022-01-13,0.4112,0.46,0.4112,0.4324,119391,205.6,230.0,205.6,216.2,238.782,0.0,1.0
2022-01-14,0.434,0.445,0.4155,0.4305,674350,217.0,222.5,207.75,215.25,1348.7,0.0,1.0
2022-01-18,0.407501,0.4643,0.405,0.4643,66229,203.7505,232.15,202.5,232.15,132.458,0.0,1.0
2022-01-19,0.4104,0.435001,0.4,0.408,227963,205.2,217.5005,200.0,204.0,455.926,0.0,1.0
2022-01-20,0.4,0.426899,0.392,0.42,104746,200.0,213.4495,196.0,210.0,209.492,0.0,1.0
2022-01-21,0.365,0.4,0.365,0.4,288004,182.5,200.0,182.5,200.0,576.008,0.0,1.0
2022-01-24,0.348,0.3832,0.3255,0.37,183953,174.0,191.6,162.75,185.0,367.906,0.0,1.0
2022-01-25,0.365001,0.43,0.3418,0.3418,165728,182.5005,215.0,170.9,170.9,331.456,0.0,1.0
2022-01-26,0.3775,0.4,0.3649,0.377,171542,188.75,200.0,182.45,188.5,343.084,0.0,1.0
2022-01-27,0.34,0.37,0.335,0.37,255689,170.0,185.0,167.5,185.0,511.378,0.0,1.0
2022-01-28,0.37,0.4021,0.3502,0.4021,338276,185.0,201.05,175.1,201.05,676.552,0.0,1.0
2022-01-31,0.41,0.4298,0.3551,0.381,173580,205.0,214.9,177.55,190.5,347.16,0.0,1.0
2022-02-01,0.4188,0.4389,0.38,0.405,79115,209.4,219.45,190.0,202.5,158.23,0.0,1.0
2022-02-02,0.426,0.4298,0.385,0.427,133242,213.0,214.9,192.5,213.5,266.484,0.0,1.0
2022-02-03,0.4995,0.4995,0.397001,0.4132,231903,249.75,249.75,198.5005,206.6,463.806,0.0,1.0
2022-02-04,0.4909,0.526,0.475001,0.5,214983,245.45,263.0,237.5005,250.0,429.966,0.0,1.0
2022-02-07,0.4451,0.49,0.44,0.48,125237,222.55,245.0,220.0,240.0,250.474,0.0,1.0
2022-02-08,0.4315,0.45,0.429901,0.4317,56097,215.75,225.0,214.9505,215.85,112.194,0.0,1.0
2022-02-09,0.4749,0.4859,0.4221,0.43,177505,237.45,242.95,211.05,215.0,355.01,0.0,1.0
2022-02-10,0.444,0.4789,0.444,0.4571,86462,222.0,239.45,222.0,228.55,172.924,0.0,1.0
2022-02-11,0.4598,0.467,0.428,0.428,68579,229.9,233.5,214.0,214.0,137.158,0.0,1.0
2022-02-14,0.41,0.47,0.3996,0.462,193301,205.0,235.0,199.8,231.0,386.602,0.0,1.0
2022-02-15,0.4529,0.466,0.4125,0.466,103910,226.45,233.0,206.25,233.0,207.82,0.0,1.0
2022-02-16,0.4568,0.47,0.4411,0.4411,124771,228.4,235.0,220.55,220.55,249.542,0.0,1.0
2022-02-17,0.4305,0.4797,0.424,0.4717,104990,215.25,239.85,212.0,235.85,209.98,0.0,1.0
2022-02-18,0.4115,0.451,0.41,0.44,76107,205.75,225.5,205.0,220.0,152.214,0.0,1.0
2022-02-22,0.443101,0.52,0.41,0.41,526576,221.5505,260.0,205.0,205.0,1053.152,0.0,1.0
2022-02-23,0.42,0.4653,0.41,0.4652,61338,210.0,232.65,205.0,232.6,122.676,0.0,1.0
2022-02-24,0.4248,0.449,0.39,0.4,155682,212.4,224.5,195.0,200.0,311.364,0.0,1.0
2022-02-25,0.42,0.4385,0.42,0.437,21458,210.0,219.25,210.0,218.5,42.916,0.0,1.0
2022-02-28,0.438,0.446,0.398,0.398,76398,219.0,223.0,199.0,199.0,152.796,0.0,1.0
2022-03-01,0.438,0.44,0.39,0.411,82573,219.0,220.0,195.0,205.5,165.146,0.0,1.0
2022-03-02,0.44485,0.477599,0.42408,0.43,571417,222.425,238.7995,212.04,215.0,1142.834,0.0,1.0
2022-03-03,0.41,0.45,0.41,0.45,95606,205.0,225.0,205.0,225.0,191.212,0.0,1.0
2022-03-04,0.4139,0.442999,0.41,0.41,111895,206.95,221.4995,205.0,205.0,223.79,0.0,1.0
2022-03-07,0.3915,0.4099,0.39,0.4055,153124,195.75,204.95,195.0,202.75,306.248,0.0,1.0
2022-03-08,0.37,0.4,0.3523,0.38,123492,185.0,200.0,176.15,190.0,246.984,0.0,1.0
2022-03-09,0.39935,0.41,0.3886,0.4,78303,199.675,205.0,194.3,200.0,156.606,0.0,1.0
2022-03-10,0.392,0.419899,0.38,0.392,73504,196.0,209.9495,190.0,196.0,147.008,0.0,1.0
2022-03-11,0.392349,0.4099,0.3894,0.4,31654,196.1745,204.95,194.7,200.0,63.308,0.0,1.0
2022-03-14,0.37,0.3991,0.3406,0.38,93260,185.0,199.55,170.3,190.0,186.52,0.0,1.0
2022-03-15,0.3703,0.395,0.36,0.3789,166048,185.15,197.5,180.0,189.45,332.096,0.0,1.0
2022-03-16,0.401,0.43515,0.3888,0.3888,276938,200.5,217.575,194.4,194.4,553.876,0.0,1.0
2022-03-17,0.401,0.4367,0.3534,0.4367,84765,200.5,218.35,176.7,218.35,169.53,0.0,1.0
2022-03-18,0.44,0.45,0.4,0.4,192769,220.0,225.0,200.0,200.0,385.538,0.0,1.0
2022-03-21,0.4527,0.46,0.42,0.4268,77920,226.35,230.0,210.0,213.4,155.84,0.0,1.0
2022-03-22,0.4777,0.484,0.43,0.45,132512,238.85,242.0,215.0,225.0,265.024,0.0,1.0
2022-03-23,0.438,0.479,0.438,0.4691,180803,219.0,239.5,219.0,234.55,361.606,0.0,1.0
2022-03-24,0.395,0.46,0.38,0.425,393370,197.5,230.0,190.0,212.5,786.74,0.0,1.0
2022-03-25,0.4228,0.442,0.4041,0.44,115882,211.4,221.0,202.05,220.0,231.764,0.0,1.0
2022-03-28,0.3839,0.395,0.3402,0.3402,816718,191.95,197.5,170.1,170.1,1633.436,0.0,1.0
2022-03-29,0.41,0.44,0.381,0.3933,904051,205.0,220.0,190.5,196.65,1808.102,0.0,1.0
2022-03-30,0.4025,0.4299,0.3962,0.42,105352,201.25,214.95,198.1,210.0,210.704,0.0,1.0
2022-03-31,0.39,0.411651,0.38,0.397,133410,195.0,205.8255,190.0,198.5,266.82,0.0,1.0
2022-04-01,0.389,0.41,0.3603,0.41,426824,194.5,205.0,180.15,205.0,853.648,0.0,1.0
2022-04-04,0.3898,0.39365,0.37,0.3851,93887,194.9,196.825,185.0,192.55,187.774,0.0,1.0
2022-04-05,0.39,0.395,0.37,0.3937,64524,195.0,197.5,185.0,196.85,129.048,0.0,1.0
2022-04-06,0.371,0.384899,0.365,0.3841,54330,185.5,192.4495,182.5,192.05,108.66,0.0,1.0
2022-04-07,0.3799,0.384,0.365,0.37,61634,189.95,192.0,182.5,185.0,123.268,0.0,1.0
2022-04-08,0.3609,0.38,0.36,0.3783,159207,180.45,190.0,180.0,189.15,318.414,0.0,1.0
2022-04-11,0.33,0.3699,0.33,0.36,312303,165.0,184.95,165.0,180.0,624.606,0.0,1.0
2022-04-12,0.341,0.361,0.34,0.361,77478,170.5,180.5,170.0,180.5,154.956,0.0,1.0
2022-04-13,0.3575,0.362,0.3441,0.3457,77106,178.75,181.0,172.05,172.85,154.212,0.0,1.0
2022-04-14,0.348,0.3553,0.3351,0.355,128612,174.0,177.65,167.55,177.5,257.224,0.0,1.0
2022-04-18,0.3,0.348999,0.28,0.33,306171,150.0,174.4995,140.0,165.0,612.342,0.0,1.0
2022-04-19,0.3,0.312,0.2903,0.2958,118833,150.0,156.0,145.15,147.9,237.666,0.0,1.0
2022-04-20,0.2835,0.307,0.2811,0.307,345995,141.75,153.5,140.55,153.5,691.99,0.0,1.0
2022-04-21,0.27,0.295,0.27,0.2948,132604,135.0,147.5,135.0,147.4,265.208,0.0,1.0
2022-04-22,0.2731,0.289,0.2539,0.271,116103,136.55,144.5,126.95,135.5,232.206,0.0,1.0
2022-04-25,0.27,0.2792,0.255001,0.2675,119322,135.0,139.6,127.5005,133.75,238.644,0.0,1.0
2022-04-26,0.2824,0.2876,0.2651,0.2666,209821,141.2,143.8,132.55,133.3,419.642,0.0,1.0
2022-04-27,0.2746,0.2802,0.272,0.2802,59746,137.3,140.1,136.0,140.1,119.492,0.0,1.0
2022-04-28,0.279,0.2833,0.261,0.2748,91998,139.5,141.65,130.5,137.4,183.996,0.0,1.0
2022-04-29,0.279,0.288999,0.2675,0.281,107959,139.5,144.4995,133.75,140.5,215.918,0.0,1.0
2022-05-02,0.2895,0.29,0.27,0.274,219892,144.75,145.0,135.0,137.0,439.784,0.0,1.0
2022-05-03,0.2911,0.3078,0.278,0.279,190021,145.55,153.9,139.0,139.5,380.042,0.0,1.0
2022-05-04,0.2889,0.3063,0.28,0.2898,44270,144.45,153.15,140.0,144.9,88.54,0.0,1.0
2022-05-05,0.282,0.2897,0.2711,0.2827,116256,141.0,144.85,135.55,141.35,232.512,0.0,1.0
2022-05-06,0.275,0.2899,0.2712,0.2846,82332,137.5,144.95,135.6,142.3,164.664,0.0,1.0
2022-05-09,0.261,0.29,0.2606,0.29,147488,130.5,145.0,130.3,145.0,294.976,0.0,1.0
2022-05-10,0.259,0.2775,0.2501,0.2501,191055,129.5,138.75,125.05,125.05,382.11,0.0,1.0
2022-05-11,0.205,0.25,0.201,0.22,385744,102.5,125.0,100.5,110.0,771.488,0.0,1.0
2022-05-12,0.2178,0.2426,0.2,0.2177,259470,108.9,121.3,100.0,108.85,518.94,0.0,1.0
2022-05-13,0.23,0.2404,0.204,0.2113,198871,115.0,120.2,102.0,105.65,397.742,0.0,1.0
2022-05-16,0.24,0.242,0.2208,0.2208,116102,120.0,121.0,110.4,110.4,232.204,0.0,1.0
2022-05-17,0.24,0.25,0.2321,0.2493,53012,120.0,125.0,116.05,124.65,106.024,0.0,1.0
2022-05-18,0.24,0.243,0.23,0.23,40651,120.0,121.5,115.0,115.0,81.302,0.0,1.0
2022-05-19,0.252,0.27,0.222,0.24,51258,126.0,135.0,111.0,120.0,102.516,0.0,1.0
2022-05-20,0.2546,0.255,0.2312,0.2386,24435,127.3,127.5,115.6,119.3,48.87,0.0,1.0
2022-05-23,0.248,0.26,0.23,0.2492,96936,124.0,130.0,115.0,124.6,193.872,0.0,1.0
2022-05-24,0.25,0.28,0.236,0.2531,187568,125.0,140.0,118.0,126.55,375.136,0.0,1.0
2022-05-25,0.2314,0.259801,0.2312,0.25,79572,115.7,129.9005,115.6,125.0,159.144,0.0,1.0
2022-05-26,0.2322,0.2458,0.2305,0.231,27084,116.1,122.9,115.25,115.5,54.168,0.0,1.0
2022-05-27,0.23,0.2501,0.23,0.2424,93160,115.0,125.05,115.0,121.2,186.32,0.0,1.0
2022-05-31,0.2321,0.245,0.228,0.245,66887,116.05,122.5,114.0,122.5,133.774,0.0,1.0
2022-06-01,0.255,0.261,0.233,0.2494,277675,127.5,130.5,116.5,124.7,555.35,0.0,1.0
2022-06-02,0.2452,0.26,0.2418,0.26,102684,122.6,130.0,120.9,130.0,205.368,0.0,1.0
2022-06-03,0.24,0.26,0.24,0.26,125200,120.0,130.0,120.0,130.0,250.4,0.0,1.0
2022-06-06,0.2306,0.252,0.23,0.252,164857,115.3,126.0,115.0,126.0,329.714,0.0,1.0
2022-06-07,0.2394,0.24,0.23,0.2356,57543,119.7,120.0,115.0,117.8,115.086,0.0,1.0
2022-06-08,0.2449,0.245,0.23,0.2302,146635,122.45,122.5,115.0,115.1,293.27,0.0,1.0
2022-06-09,0.2574,0.4148,0.2351,0.2439,2253570,128.7,207.4,117.55,121.95,4507.14,0.0,1.0
2022-06-10,0.2614,0.28,0.24,0.2702,1099741,130.7,140.0,120.0,135.1,2199.482,0.0,1.0
2022-06-13,0.245,0.2556,0.233,0.2483,217395,122.5,127.8,116.5,124.15,434.79,0.0,1.0
2022-06-14,0.24,0.25,0.236,0.245,208667,120.0,125.0,118.0,122.5,417.334,0.0,1.0
2022-06-15,0.2199,0.2401,0.216,0.24,294938,109.95,120.05,108.0,120.0,589.876,0.0,1.0
2022-06-16,0.2221,0.249,0.21,0.22,366314,111.05,124.5,105.0,110.0,732.628,0.0,1.0
2022-06-17,0.217199,0.231,0.2125,0.2265,104151,108.5995,115.5,106.25,113.25,208.302,0.0,1.0
2022-06-21,0.2151,0.2299,0.215,0.228,107999,107.55,114.95,107.5,114.0,215.998,0.0,1.0
2022-06-22,0.2245,0.2298,0.21,0.2151,229181,112.25,114.9,105.0,107.55,458.362,0.0,1.0
2022-06-23,0.232,0.249,0.2105,0.2219,637166,116.0,124.5,105.25,110.95,1274.332,0.0,1.0
2022-06-24,0.2183,0.244,0.2151,0.232,269623,109.15,122.0,107.55,116.0,539.246,0.0,1.0
2022-06-27,0.216,0.24,0.2155,0.2183,170183,108.0,120.0,107.75,109.15,340.366,0.0,1.0
2022-06-28,0.2152,0.235,0.2152,0.219,287925,107.6,117.5,107.6,109.5,575.85,0.0,1.0
2022-06-29,0.2177,0.2301,0.2155,0.220845,147032,108.85,115.05,107.75,110.4225,294.064,0.0,1.0
2022-06-30,0.2146,0.23,0.21001,0.2159,108076,107.3,115.0,105.005,107.95,216.152,0.0,1.0
2022-07-01,0.2177,0.2298,0.2107,0.2122,142793,108.85,114.9,105.35,106.1,285.586,0.0,1.0
2022-07-05,0.2214,0.23,0.2069,0.2123,883961,110.7,115.0,103.45,106.15,1767.922,0.0,1.0
2022-07-06,0.2159,0.247,0.2132,0.229,1028356,107.95,123.5,106.6,114.5,2056.712,0.0,1.0
2022-07-07,0.2188,0.229,0.2114,0.228,192553,109.4,114.5,105.7,114.0,385.106,0.0,1.0
2022-07-08,0.2189,0.227399,0.215,0.2166,68753,109.45,113.6995,107.5,108.3,137.506,0.0,1.0
2022-07-11,0.2176,0.2211,0.2011,0.2011,255154,108.8,110.55,100.55,100.55,510.308,0.0,1.0
2022-07-12,0.214,0.217,0.21,0.2161,126532,107.0,108.5,105.0,108.05,253.064,0.0,1.0
2022-07-13,0.2138,0.2185,0.2106,0.2139,89759,106.9,109.25,105.3,106.95,179.518,0.0,1.0
2022-07-14,0.2093,0.2151,0.2051,0.214,174338,104.65,107.55,102.55,107.0,348.676,0.0,1.0
2022-07-15,0.2056,0.2159,0.205,0.21,109895,102.8,107.95,102.5,105.0,219.79,0.0,1.0
2022-07-18,0.2069,0.2115,0.1901,0.2,285858,103.45,105.75,95.05,100.0,571.716,0.0,1.0
2022-07-19,0.2105,0.213,0.202,0.202,100326,105.25,106.5,101.0,101.0,200.652,0.0,1.0
2022-07-20,0.213,0.214,0.2091,0.214,79589,106.5,107.0,104.55,107.0,159.178,0.0,1.0
2022-07-21,0.20765,0.212,0.205,0.2103,53998,103.825,106.0,102.5,105.15,107.996,0.0,1.0
2022-07-22,0.206014,0.212,0.201,0.2044,33644,103.007,106.0,100.5,102.2,67.288,0.0,1.0
2022-07-25,0.2101,0.225,0.21,0.21,267538,105.05,112.5,105.0,105.0,535.076,0.0,1.0
2022-07-26,0.2149,0.2199,0.2041,0.2127,22347,107.45,109.95,102.05,106.35,44.694,0.0,1.0
2022-07-27,0.21,0.2315,0.206,0.22,420660,105.0,115.75,103.0,110.0,841.32,0.0,1.0
2022-07-28,0.2101,0.23699,0.206,0.217,440991,105.05,118.495,103.0,108.5,881.982,0.0,1.0
2022-07-29,0.2116,0.2163,0.206,0.2118,70182,105.8,108.15,103.0,105.9,140.364,0.0,1.0
2022-08-01,0.2051,0.210999,0.205,0.2084,54426,102.55,105.4995,102.5,104.2,108.852,0.0,1.0
2022-08-02,0.2175,0.237,0.2021,0.2021,1248409,108.75,118.5,101.05,101.05,2496.818,0.0,1.0
2022-08-03,0.20905,0.2334,0.203,0.2101,1285502,104.525,116.7,101.5,105.05,2571.004,0.0,1.0
2022-08-04,0.226149,0.26,0.205,0.21,1590402,113.0745,130.0,102.5,105.0,3180.804,0.0,1.0
2022-08-05,0.2106,0.2335,0.21,0.222,190842,105.3,116.75,105.0,111.0,381.684,0.0,1.0
2022-08-08,0.2345,0.235,0.21,0.2176,674178,117.25,117.5,105.0,108.8,1348.356,0.0,1.0
2022-08-09,0.2301,0.2479,0.215,0.23,329307,115.05,123.95,107.5,115.0,658.614,0.0,1.0
2022-08-10,0.2484,0.2529,0.23,0.23,402031,124.2,126.45,115.0,115.0,804.062,0.0,1.0
2022-08-11,0.235,0.25,0.23,0.2451,631390,117.5,125.0,115.0,122.55,1262.78,0.0,1.0
2022-08-12,0.2335,0.2386,0.2206,0.23,111422,116.75,119.3,110.3,115.0,222.844,0.0,1.0
2022-08-15,0.237,0.2396,0.22,0.2364,166246,118.5,119.8,110.0,118.2,332.492,0.0,1.0
2022-08-16,0.2251,0.2375,0.225,0.236899,185539,112.55,118.75,112.5,118.4495,371.078,0.0,1.0
2022-08-17,0.2193,0.2359,0.212,0.227,159229,109.65,117.95,106.0,113.5,318.458,0.0,1.0
2022-08-18,0.22,0.2263,0.205,0.22,137447,110.0,113.15,102.5,110.0,274.894,0.0,1.0
2022-08-19,0.2174,0.2197,0.2103,0.2103,74745,108.7,109.85,105.15,105.15,149.49,0.0,1.0
2022-08-22,0.2074,0.22,0.2011,0.22,560675,103.7,110.0,100.55,110.0,1121.35,0.0,1.0
2022-08-23,0.1952,0.2189,0.195,0.2012,443260,97.6,109.45,97.5,100.6,886.52,0.0,1.0
2022-08-24,0.197996,0.2054,0.1952,0.2054,102856,98.998,102.7,97.6,102.7,205.712,0.0,1.0
2022-08-25,0.1998,0.2025,0.1911,0.2019,239054,99.9,101.25,95.55,100.95,478.108,0.0,1.0
2022-08-26,0.1903,0.205,0.19,0.1999,150560,95.15,102.5,95.0,99.95,301.12,0.0,1.0
2022-08-29,0.1931,0.2009,0.1815,0.1923,98354,96.55,100.45,90.75,96.15,196.708,0.0,1.0
2022-08-30,0.1912,0.2029,0.1815,0.1996,54815,95.6,101.45,90.75,99.8,109.63,0.0,1.0
2022-08-31,0.1952,0.2035,0.1855,0.1855,100826,97.6,101.75,92.75,92.75,201.652,0.0,1.0
2022-09-01,0.182,0.195,0.182,0.195,121450,91.0,97.5,91.0,97.5,242.9,0.0,1.0
2022-09-02,0.1846,0.2,0.182,0.1932,47496,92.3,100.0,91.0,96.6,94.992,0.0,1.0
2022-09-06,0.1838,0.19,0.182,0.1846,42159,91.9,95.0,91.0,92.3,84.318,0.0,1.0
2022-09-07,0.182,0.1859,0.1808,0.1809,88899,91.0,92.95,90.4,90.45,177.798,0.0,1.0
2022-09-08,0.1819,0.1835,0.175,0.18,68031,90.95,91.75,87.5,90.0,136.062,0.0,1.0
2022-09-09,0.1919,0.1949,0.18,0.185,189092,95.95,97.45,90.0,92.5,378.184,0.0,1.0
2022-09-12,0.1873,0.1952,0.187,0.1921,59418,93.65,97.6,93.5,96.05,118.836,0.0,1.0
2022-09-13,0.181,0.1897,0.181,0.1875,105429,90.5,94.85,90.5,93.75,210.858,0.0,1.0
2022-09-14,0.177,0.188,0.1752,0.188,152709,88.5,94.0,87.6,94.0,305.418,0.0,1.0
2022-09-15,0.175,0.1831,0.175,0.175,54689,87.5,91.55,87.5,87.5,109.378,0.0,1.0
2022-09-16,0.1656,0.176899,0.1611,0.17,105849,82.8,88.4495,80.55,85.0,211.698,0.0,1.0
2022-09-19,0.1597,0.1692,0.154,0.1551,172200,79.85,84.6,77.0,77.55,344.4,0.0,1.0
2022-09-20,0.152601,0.186,0.1503,0.186,91623,76.3005,93.0,75.15,93.0,183.246,0.0,1.0
2022-09-21,0.1544,0.1671,0.147,0.154,350938,77.2,83.55,73.5,77.0,701.876,0.0,1.0
2022-09-22,0.143,0.1544,0.133,0.149,383698,71.5,77.2,66.5,74.5,767.396,0.0,1.0
2022-09-23,0.1409,0.1534,0.1345,0.147,147809,70.45,76.7,67.25,73.5,295.618,0.0,1.0
2022-09-26,0.131,0.148,0.131,0.148,184196,65.5,74.0,65.5,74.0,368.392,0.0,1.0
2022-09-27,0.15,0.16,0.13,0.1305,763264,75.0,80.0,65.0,65.25,1526.528,0.0,1.0
2022-09-28,0.139,0.148,0.1376,0.148,126915,69.5,74.0,68.8,74.0,253.83,0.0,1.0
2022-09-29,0.1398,0.1491,0.137,0.1491,58382,69.9,74.55,68.5,74.55,116.764,0.0,1.0
2022-09-30,0.13,0.1446,0.13,0.14,66988,65.0,72.3,65.0,70.0,133.976,0.0,1.0
2022-10-03,0.139999,0.1474,0.132,0.1367,155171,69.9995,73.7,66.0,68.35,310.342,0.0,1.0
2022-10-04,0.146249,0.159,0.1401,0.1405,213518,73.1245,79.5,70.05,70.25,427.036,0.0,1.0
2022-10-05,0.144,0.1536,0.141,0.1503,128504,72.0,76.8,70.5,75.15,257.008,0.0,1.0
2022-10-06,0.1436,0.154,0.1414,0.144,227256,71.8,77.0,70.7,72.0,454.512,0.0,1.0
2022-10-07,0.1346,0.1495,0.1329,0.1436,170527,67.3,74.75,66.45,71.8,341.054,0.0,1.0
2022-10-10,0.13,0.1415,0.13,0.1415,102482,65.0,70.75,65.0,70.75,204.964,0.0,1.0
2022-10-11,0.132,0.1415,0.13,0.1301,86638,66.0,70.75,65.0,65.05,173.276,0.0,1.0
2022-10-12,0.133,0.155,0.1315,0.1365,761694,66.5,77.5,65.75,68.25,1523.388,0.0,1.0
2022-10-13,0.1375,0.15,0.132,0.145,839863,68.75,75.0,66.0,72.5,1679.726,0.0,1.0
2022-10-14,0.131,0.1375,0.13,0.1334,252364,65.5,68.75,65.0,66.7,504.728,0.0,1.0
2022-10-17,0.1322,0.1323,0.1301,0.1315,81765,66.1,66.15,65.05,65.75,163.53,0.0,1.0
2022-10-18,0.127,0.135,0.127,0.1335,190565,63.5,67.5,63.5,66.75,381.13,0.0,1.0
2022-10-19,0.1526,0.1535,0.128,0.1348,1254309,76.3,76.75,64.0,67.4,2508.618,0.0,1.0
2022-10-20,0.1454,0.150899,0.136,0.148,501909,72.7,75.4495,68.0,74.0,1003.818,0.0,1.0
2022-10-21,0.139,0.1427,0.1335,0.141,199892,69.5,71.35,66.75,70.5,399.784,0.0,1.0
2022-10-24,0.13,0.14,0.13,0.139,498410,65.0,70.0,65.0,69.5,996.82,0.0,1.0
2022-10-25,0.1365,0.1365,0.1289,0.1289,88264,68.25,68.25,64.45,64.45,176.528,0.0,1.0
2022-10-26,0.1312,0.1395,0.1301,0.1365,196834,65.6,69.75,65.05,68.25,393.668,0.0,1.0
2022-10-27,0.1314,0.135,0.125,0.1309,193240,65.7,67.5,62.5,65.45,386.48,0.0,1.0
2022-10-28,0.131,0.1319,0.124,0.125,132990,65.5,65.95,62.0,62.5,265.98,0.0,1.0
2022-10-31,0.1251,0.1325,0.1211,0.1225,163479,62.55,66.25,60.55,61.25,326.958,0.0,1.0
2022-11-01,0.1256,0.131,0.1214,0.131,220302,62.8,65.5,60.7,65.5,440.604,0.0,1.0
2022-11-02,0.124,0.129,0.1235,0.129,52486,62.0,64.5,61.75,64.5,104.972,0.0,1.0
2022-11-03,0.12,0.1255,0.1147,0.12,243183,60.0,62.75,57.35,60.0,486.366,0.0,1.0
2022-11-04,0.1188,0.125,0.111201,0.12,58674,59.4,62.5,55.6005,60.0,117.348,0.0,1.0
2022-11-07,0.115,0.1236,0.112,0.1208,201792,57.5,61.8,56.0,60.4,403.584,0.0,1.0
2022-11-08,0.1151,0.12,0.11,0.11,120240,57.55,60.0,55.0,55.0,240.48,0.0,1.0
2022-11-09,0.1064,0.1227,0.1064,0.114,249258,53.2,61.35,53.2,57.0,498.516,0.0,1.0
2022-11-10,0.1118,0.125,0.1117,0.1117,150851,55.9,62.5,55.85,55.85,301.702,0.0,1.0
2022-11-11,0.1186,0.123,0.110365,0.12,149423,59.3,61.5,55.1825,60.0,298.846,0.0,1.0
2022-11-14,0.115,0.1186,0.1104,0.1104,88461,57.5,59.3,55.2,55.2,176.922,0.0,1.0
2022-11-15,0.12,0.1255,0.1173,0.12,118530,60.0,62.75,58.65,60.0,237.06,0.0,1.0
2022-11-16,0.1162,0.126,0.1115,0.126,65708,58.1,63.0,55.75,63.0,131.416,0.0,1.0
2022-11-17,0.1154,0.1169,0.1085,0.1085,66078,57.7,58.45,54.25,54.25,132.156,0.0,1.0
2022-11-18,0.1056,0.119,0.1016,0.1182,324282,52.8,59.5,50.8,59.1,648.564,0.0,1.0
2022-11-21,0.094851,0.1087,0.0903,0.1066,414702,47.4255,54.35,45.15,53.3,829.404,0.0,1.0
2022-11-22,0.1015,0.102,0.0932,0.0932,166372,50.75,51.0,46.6,46.6,332.744,0.0,1.0
2022-11-23,0.1048,0.106,0.099,0.1029,108033,52.4,53.0,49.5,51.45,216.066,0.0,1.0
2022-11-25,0.1055,0.1149,0.1,0.1144,209429,52.75,57.45,50.0,57.2,418.858,0.0,1.0
2022-11-28,0.1127,0.115,0.1021,0.1109,101021,56.35,57.5,51.05,55.45,202.042,0.0,1.0
2022-11-29,0.1202,0.122,0.105,0.1118,1573101,60.1,61.0,52.5,55.9,3146.202,0.0,1.0
2022-11-30,0.1207,0.14,0.1111,0.14,1463914,60.35,70.0,55.55,70.0,2927.828,0.0,1.0
2022-12-01,0.1116,0.13,0.1116,0.13,404551,55.8,65.0,55.8,65.0,809.102,0.0,1.0
2022-12-02,0.1129,0.118,0.105,0.11,331395,56.45,59.0,52.5,55.0,662.79,0.0,1.0
2022-12-05,0.163,0.2459,0.13,0.13,53504565,81.5,122.95,65.0,65.0,107009.13,0.0,1.0
2022-12-06,0.1207,0.139,0.115,0.135,4268618,60.35,69.5,57.5,67.5,8537.236,0.0,1.0
2022-12-07,0.1082,0.123,0.1,0.115,3185715,54.1,61.5,50.0,57.5,6371.43,0.0,1.0
2022-12-08,0.104,0.114,0.1035,0.11,2114199,52.0,57.0,51.75,55.0,4228.398,0.0,1.0
2022-12-09,0.1099,0.118,0.101,0.1038,2276498,54.95,59.0,50.5,51.9,4552.996,0.0,1.0
2022-12-12,0.1405,0.1501,0.1051,0.1145,17545354,70.25,75.05,52.55,57.25,35090.708,0.0,1.0
2022-12-13,0.123773,0.16,0.113,0.1489,11543435,61.8865,80.0,56.5,74.45,23086.87,0.0,1.0
2022-12-14,0.1189,0.1199,0.103,0.1138,2773538,59.45,59.95,51.5,56.9,5547.076,0.0,1.0
2022-12-15,0.107,0.1198,0.106,0.1149,2333970,53.5,59.9,53.0,57.45,4667.94,0.0,1.0
2022-12-16,0.1265,0.1319,0.1074,0.1076,4304273,63.25,65.95,53.7,53.8,8608.546,0.0,1.0
2022-12-19,0.1171,0.1265,0.115,0.1265,1722191,58.55,63.25,57.5,63.25,3444.382,0.0,1.0
2022-12-20,0.1179,0.1199,0.11,0.11,884059,58.95,59.95,55.0,55.0,1768.118,0.0,1.0
2022-12-21,0.1179,0.123,0.1075,0.108,1298003,58.95,61.5,53.75,54.0,2596.006,0.0,1.0
2022-12-22,0.118,0.1213,0.1103,0.1144,944802,59.0,60.65,55.15,57.2,1889.604,0.0,1.0
2022-12-23,0.11665,0.12,0.1125,0.1186,397415,58.325,60.0,56.25,59.3,794.83,0.0,1.0
2022-12-27,0.1032,0.12,0.103,0.114,1075191,51.6,60.0,51.5,57.0,2150.382,0.0,1.0
2022-12-28,0.106,0.117,0.1035,0.1159,2503892,53.0,58.5,51.75,57.95,5007.784,0.0,1.0
2022-12-29,0.102,0.108,0.0979,0.108,1133348,51.0,54.0,48.95,54.0,2266.696,0.0,1.0
2022-12-30,0.0959,0.105,0.0945,0.1043,1430802,47.95,52.5,47.25,52.15,2861.604,0.0,1.0
2023-01-03,0.087,0.1046,0.08,0.1046,2763859,43.5,52.3,40.0,52.3,5527.718,0.0,1.0
2023-01-04,0.097,0.1025,0.085,0.092,2833278,48.5,51.25,42.5,46.0,5666.556,0.0,1.0
2023-01-05,0.106,0.111,0.091,0.0996,2743030,53.0,55.5,45.5,49.8,5486.06,0.0,1.0
2023-01-06,0.1027,0.107,0.1002,0.107,1325210,51.35,53.5,50.1,53.5,2650.42,0.0,1.0
2023-01-09,0.107,0.1106,0.1,0.109,1896680,53.5,55.3,50.0,54.5,3793.36,0.0,1.0
2023-01-10,0.1048,0.109,0.1035,0.109,859360,52.4,54.5,51.75,54.5,1718.72,0.0,1.0
2023-01-11,0.112,0.118,0.1052,0.1086,1418450,56.0,59.0,52.6,54.3,2836.9,0.0,1.0
2023-01-12,0.1169,0.1212,0.109,0.1125,2764817,58.45,60.6,54.5,56.25,5529.634,0.0,1.0
2023-01-13,0.114,0.1179,0.1111,0.1134,1018618,57.0,58.95,55.55,56.7,2037.236,0.0,1.0
2023-01-17,0.1084,0.1163,0.105,0.1112,1174557,54.2,58.15,52.5,55.6,2349.114,0.0,1.0
2023-01-18,0.1051,0.1142,0.1,0.114,1596242,52.55,57.1,50.0,57.0,3192.484,0.0,1.0
2023-01-19,0.1017,0.1081,0.101,0.1027,832441,50.85,54.05,50.5,51.35,1664.882,0.0,1.0
2023-01-20,0.1088,0.1111,0.1015,0.1071,1982309,54.4,55.55,50.75,53.55,3964.618,0.0,1.0
2023-01-23,0.1071,0.113,0.1023,0.1073,1204330,53.55,56.5,51.15,53.65,2408.66,0.0,1.0
2023-01-24,0.116,0.116,0.1043,0.1043,3451145,58.0,58.0,52.15,52.15,6902.29,0.0,1.0
2023-01-25,0.110699,0.113,0.1064,0.1128,737203,55.3495,56.5,53.2,56.4,1474.406,0.0,1.0
2023-01-26,0.1049,0.1148,0.103,0.1101,2987310,52.45,57.4,51.5,55.05,5974.62,0.0,1.0
2023-01-27,0.1026,0.1079,0.102,0.105,1242430,51.3,53.95,51.0,52.5,2484.86,0.0,1.0
2023-01-30,0.1047,0.107299,0.1025,0.1055,1160692,52.35,53.6495,51.25,52.75,2321.384,0.0,1.0
2023-01-31,0.107,0.1085,0.1028,0.1085,927252,53.5,54.25,51.4,54.25,1854.504,0.0,1.0
2023-02-01,0.11,0.112,0.105,0.11,1627648,55.0,56.0,52.5,55.0,3255.296,0.0,1.0
2023-02-02,0.1078,0.115,0.1053,0.115,1665282,53.9,57.5,52.65,57.5,3330.564,0.0,1.0
2023-02-03,0.1119,0.1149,0.1081,0.1101,957705,55.95,57.45,54.05,55.05,1915.41,0.0,1.0
2023-02-06,0.11,0.115,0.105,0.1148,1585433,55.0,57.5,52.5,57.4,3170.866,0.0,1.0
2023-02-07,0.1041,0.109,0.1031,0.1041,1095229,52.05,54.5,51.55,52.05,2190.458,0.0,1.0
2023-02-08,0.1055,0.1127,0.1023,0.104,826284,52.75,56.35,51.15,52.0,1652.568,0.0,1.0
2023-02-09,0.098,0.1049,0.0931,0.1023,1063107,49.0,52.45,46.55,51.15,2126.214,0.0,1.0
2023-02-10,0.104,0.11,0.0945,0.11,832549,52.0,55.0,47.25,55.0,1665.098,0.0,1.0
2023-02-13,0.0969,0.1025,0.0959,0.1025,810938,48.45,51.25,47.95,51.25,1621.876,0.0,1.0
2023-02-14,0.0987,0.1014,0.0957,0.0971,530783,49.35,50.7,47.85,48.55,1061.566,0.0,1.0
2023-02-15,0.1,0.101,0.096,0.1,448701,50.0,50.5,48.0,50.0,897.402,0.0,1.0
2023-02-16,0.0971,0.1,0.0961,0.1,902564,48.55,50.0,48.05,50.0,1805.128,0.0,1.0
2023-02-17,0.096,0.0995,0.093,0.0971,703351,48.0,49.75,46.5,48.55,1406.702,0.0,1.0
2023-02-21,0.0919,0.099,0.0889,0.099,1238349,45.95,49.5,44.45,49.5,2476.698,0.0,1.0
2023-02-22,0.0908,0.0935,0.088,0.0935,783735,45.4,46.75,44.0,46.75,1567.47,0.0,1.0
2023-02-23,0.0909,0.0953,0.085,0.0953,555818,45.45,47.65,42.5,47.65,1111.636,0.0,1.0
2023-02-24,0.087,0.0882,0.079,0.0882,1659173,43.5,44.1,39.5,44.1,3318.346,0.0,1.0
2023-02-27,0.072,0.084,0.07,0.084,1832584,36.0,42.0,35.0,42.0,3665.168,0.0,1.0
2023-02-28,0.0674,0.0796,0.0631,0.0796,2576724,33.7,39.8,31.55,39.8,5153.448,0.0,1.0
2023-03-01,0.0694,0.08,0.069,0.077,7421784,34.7,40.0,34.5,38.5,14843.568,0.0,1.0
2023-03-02,0.069,0.0731,0.063,0.07,3839195,34.5,36.55,31.5,35.0,7678.39,0.0,1.0
2023-03-03,0.0632,0.075,0.063,0.075,4576610,31.6,37.5,31.5,37.5,9153.22,0.0,1.0
2023-03-06,0.63,0.689999,0.57,0.59,430189,31.5,34.49995,28.5,29.5,8603.78,0.0,0.1
2023-03-07,0.5967,0.63,0.571,0.611,160661,29.835,31.5,28.55,30.55,3213.22,0.0,1.0
2023-03-08,0.58,0.6,0.571,0.5941,122524,29.0,30.0,28.55,29.705,2450.48,0.0,1.0
2023-03-09,0.5112,0.55,0.5101,0.55,147820,25.56,27.5,25.505,27.5,2956.4,0.0,1.0
2023-03-10,0.5063,0.5139,0.4806,0.5139,136190,25.315,25.695,24.03,25.695,2723.8,0.0,1.0
2023-03-13,0.48,0.4911,0.45,0.4911,176576,24.0,24.555,22.5,24.555,3531.52,0.0,1.0
2023-03-14,0.49,0.495,0.4504,0.4733,35230,24.5,24.75,22.52,23.665,704.6,0.0,1.0
2023-03-15,0.4413,0.477,0.4408,0.477,92066,22.065,23.85,22.04,23.85,1841.32,0.0,1.0
2023-03-16,0.4195,0.4699,0.4,0.4413,100416,20.975,23.495,20.0,22.065,2008.32,0.0,1.0
2023-03-17,0.4157,0.43,0.4,0.4125,73644,20.785,21.5,20.0,20.625,1472.88,0.0,1.0
2023-03-20,0.4,0.439999,0.3611,0.42,90790,20.0,21.99995,18.055,21.0,1815.8,0.0,1.0
2023-03-21,0.37,0.3959,0.3606,0.3905,188648,18.5,19.795,18.03,19.525,3772.96,0.0,1.0
2023-03-22,0.36,0.3777,0.33,0.3589,194621,18.0,18.885,16.5,17.945,3892.42,0.0,1.0
2023-03-23,0.3742,0.3822,0.3405,0.3405,71907,18.71,19.11,17.025,17.025,1438.14,0.0,1.0
2023-03-24,0.3588,0.3799,0.35,0.37,73912,17.94,18.995,17.5,18.5,1478.24,0.0,1.0
2023-03-27,0.3615,0.3799,0.3462,0.37,45683,18.075,18.995,17.31,18.5,913.66,0.0,1.0
2023-03-28,0.36,0.3614,0.3501,0.3579,43134,18.0,18.07,17.505,17.895,862.68,0.0,1.0
2023-03-29,0.3778,0.399899,0.3441,0.37,193662,18.89,19.99495,17.205,18.5,3873.24,0.0,1.0
2023-03-30,0.4,0.43,0.3736,0.3736,166976,20.0,21.5,18.68,18.68,3339.52,0.0,1.0
2023-03-31,0.39,0.3978,0.368701,0.388,44590,19.5,19.89,18.43505,19.4,891.8,0.0,1.0
2023-04-03,0.3949,0.4116,0.36,0.3705,49652,19.745,20.58,18.0,18.525,993.04,0.0,1.0
2023-04-04,0.3652,0.41,0.36,0.37,30658,18.26,20.5,18.0,18.5,613.16,0.0,1.0
2023-04-05,0.341,0.52,0.34,0.37,1378445,17.05,26.0,17.0,18.5,27568.9,0.0,1.0
2023-04-06,0.349,0.349,0.32,0.3388,107812,17.45,17.45,16.0,16.94,2156.24,0.0,1.0
2023-04-10,0.3399,0.347,0.33,0.3377,35969,16.995,17.35,16.5,16.885,719.38,0.0,1.0
2023-04-11,0.3381,0.35,0.323,0.34,29363,16.905,17.5,16.15,17.0,587.26,0.0,1.0
2023-04-12,0.3206,0.3374,0.3121,0.3151,75750,16.03,16.87,15.605,15.755,1515,0.0,1.0
2023-04-13,0.3444,0.3448,0.321,0.321,92624,17.22,17.24,16.05,16.05,1852.48,0.0,1.0
2023-04-14,0.348,0.48,0.3195,0.3232,384795,17.4,24.0,15.975,16.16,7695.9,0.0,1.0
2023-04-17,0.419,0.4425,0.3312,0.349,1189727,20.95,22.125,16.56,17.45,23794.54,0.0,1.0
2023-04-18,0.390101,0.4489,0.3797,0.418,502391,19.50505,22.445,18.985,20.9,10047.82,0.0,1.0
2023-04-19,0.36,0.408216,0.349,0.3921,125864,18.0,20.4108,17.45,19.605,2517.28,0.0,1.0
2023-04-20,0.365899,0.3999,0.341,0.36,180426,18.29495,19.995,17.05,18.0,3608.52,0.0,1.0
2023-04-21,0.33,0.3948,0.33,0.34,246550,16.5,19.74,16.5,17.0,4931,0.0,1.0
2023-04-24,0.3001,0.335,0.29,0.33,297175,15.005,16.75,14.5,16.5,5943.5,0.0,1.0
2023-04-25,0.3401,0.3534,0.299,0.3045,211152,17.005,17.67,14.95,15.225,4223.04,0.0,1.0
2023-04-26,0.3072,0.3399,0.3063,0.3399,63606,15.36,16.995,15.315,16.995,1272.12,0.0,1.0
2023-04-27,0.337001,0.3389,0.298,0.3191,239466,16.85005,16.945,14.9,15.955,4789.32,0.0,1.0
2023-04-28,0.36,0.459,0.3311,0.36,2342928,18.0,22.95,16.555,18.0,46858.56,0.0,1.0
2023-05-01,0.41,0.539,0.3499,0.39,3379530,20.5,26.95,17.495,19.5,67590.6,0.0,1.0
2023-05-02,0.41,0.495,0.378714,0.42,1178174,20.5,24.75,18.9357,21.0,23563.48,0.0,1.0
2023-05-03,0.385,0.3977,0.35,0.3977,462169,19.25,19.885,17.5,19.885,9243.38,0.0,1.0
2023-05-04,0.377,0.387,0.3445,0.3735,238475,18.85,19.35,17.225,18.675,4769.5,0.0,1.0
2023-05-05,0.346,0.385,0.345,0.385,221975,17.3,19.25,17.25,19.25,4439.5,0.0,1.0
2023-05-08,0.37,0.4296,0.33,0.36,1091356,18.5,21.48,16.5,18.0,21827.12,0.0,1.0
2023-05-09,0.331,0.3699,0.331,0.35,247572,16.55,18.495,16.55,17.5,4951.44,0.0,1.0
2023-05-10,0.343,0.37,0.325101,0.3348,415359,17.15,18.5,16.25505,16.74,8307.18,0.0,1.0
2023-05-11,0.32,0.36,0.3101,0.36,620480,16.0,18.0,15.505,18.0,12409.6,0.0,1.0
2023-05-12,0.295,0.3498,0.2729,0.3158,1088431,14.75,17.49,13.645,15.79,21768.62,0.0,1.0
2023-05-15,0.315,0.35,0.3,0.325,325577,15.75,17.5,15.0,16.25,6511.54,0.0,1.0
2023-05-16,0.3016,0.3299,0.296,0.3148,187784,15.08,16.495,14.8,15.74,3755.68,0.0,1.0
2023-05-17,0.325,0.329,0.31,0.31,129290,16.25,16.45,15.5,15.5,2585.8,0.0,1.0
2023-05-18,0.3069,0.328899,0.3,0.32,158087,15.345,16.44495,15.0,16.0,3161.74,0.0,1.0
2023-05-19,0.317,0.32,0.302,0.32,166073,15.85,16.0,15.1,16.0,3321.46,0.0,1.0
2023-05-22,0.325,0.35,0.3042,0.3145,325974,16.25,17.5,15.21,15.725,6519.48,0.0,1.0
2023-05-23,0.32,0.3374,0.3101,0.325,78494,16.0,16.87,15.505,16.25,1569.88,0.0,1.0
2023-05-24,0.395,0.4353,0.315,0.32,2564140,19.75,21.765,15.75,16.0,51282.8,0.0,1.0
2023-05-25,0.38,0.3911,0.351,0.355,523154,19.0,19.555,17.55,17.75,10463.08,0.0,1.0
2023-05-26,0.35,0.4,0.34,0.4,451415,17.5,20.0,17.0,20.0,9028.3,0.0,1.0
2023-05-30,0.358,0.377,0.3411,0.3597,303440,17.9,18.85,17.055,17.985,6068.8,0.0,1.0
2023-05-31,0.3403,0.3671,0.3201,0.3473,254179,17.015,18.355,16.005,17.365,5083.58,0.0,1.0
2023-06-01,0.335,0.354599,0.3313,0.35,121813,16.75,17.72995,16.565,17.5,2436.26,0.0,1.0
2023-06-02,0.38,0.42,0.327001,0.355,2098362,19.0,21.0,16.35005,17.75,41967.24,0.0,1.0
2023-06-05,0.35,0.4,0.34,0.39,264700,17.5,20.0,17.0,19.5,5294,0.0,1.0
2023-06-06,0.328,0.354699,0.328,0.34,319431,16.4,17.73495,16.4,17.0,6388.62,0.0,1.0
2023-06-07,0.3947,0.425,0.3233,0.34,2036018,19.735,21.25,16.165,17.0,40720.36,0.0,1.0
2023-06-08,0.42,0.4353,0.3653,0.43,1178407,21.0,21.765,18.265,21.5,23568.14,0.0,1.0
2023-06-09,0.369399,0.4299,0.3523,0.42,668980,18.46995,21.495,17.615,21.0,13379.6,0.0,1.0
2023-06-12,0.3511,0.36,0.333,0.36,501470,17.555,18.0,16.65,18.0,10029.4,0.0,1.0
2023-06-13,0.39,0.3976,0.354,0.37,551851,19.5,19.88,17.7,18.5,11037.02,0.0,1.0
2023-06-14,0.365,0.39,0.365,0.38,130313,18.25,19.5,18.25,19.0,2606.26,0.0,1.0
2023-06-15,0.369899,0.38,0.35,0.38,238517,18.49495,19.0,17.5,19.0,4770.34,0.0,1.0
2023-06-16,0.3609,0.38,0.3543,0.38,158090,18.045,19.0,17.715,19.0,3161.8,0.0,1.0
2023-06-20,0.36,0.379,0.3502,0.3789,177225,18.0,18.95,17.51,18.945,3544.5,0.0,1.0
2023-06-21,0.3759,0.3779,0.351,0.3689,200404,18.795,18.895,17.55,18.445,4008.08,0.0,1.0
2023-06-22,0.3531,0.3759,0.351,0.371649,249941,17.655,18.795,17.55,18.58245,4998.82,0.0,1.0
2023-06-23,0.343,0.3649,0.33,0.35,216125,17.15,18.245,16.5,17.5,4322.5,0.0,1.0
2023-06-26,0.333,0.343,0.33,0.3361,57020,16.65,17.15,16.5,16.805,1140.4,0.0,1.0
2023-06-27,0.3372,0.342599,0.33,0.33,73845,16.86,17.12995,16.5,16.5,1476.9,0.0,1.0
2023-06-28,0.332,0.35,0.33,0.35,55349,16.6,17.5,16.5,17.5,1106.98,0.0,1.0
2023-06-29,0.3321,0.352,0.331,0.3449,141914,16.605,17.6,16.55,17.245,2838.28,0.0,1.0
2023-06-30,0.3411,0.359,0.331,0.331,93254,17.055,17.95,16.55,16.55,1865.08,0.0,1.0
2023-07-03,0.3666,0.41,0.331,0.34,418795,18.33,20.5,16.55,17.0,8375.9,0.0,1.0
2023-07-05,0.3539,0.375,0.3411,0.37,138547,17.695,18.75,17.055,18.5,2770.94,0.0,1.0
2023-07-06,0.3435,0.3548,0.341,0.354,28528,17.175,17.74,17.05,17.7,570.56,0.0,1.0
2023-07-07,0.3447,0.3499,0.333,0.3361,84626,17.235,17.495,16.65,16.805,1692.52,0.0,1.0
2023-07-10,0.352,0.37,0.3401,0.343,132427,17.6,18.5,17.005,17.15,2648.54,0.0,1.0
2023-07-11,0.356,0.3678,0.345,0.351,54679,17.8,18.39,17.25,17.55,1093.58,0.0,1.0
2023-07-12,0.3467,0.3549,0.3353,0.346901,94916,17.335,17.745,16.765,17.34505,1898.32,0.0,1.0
2023-07-13,0.36,0.37,0.335,0.346,52240,18.0,18.5,16.75,17.3,1044.8,0.0,1.0
2023-07-14,0.357,0.39,0.349101,0.3589,582271,17.85,19.5,17.45505,17.945,11645.42,0.0,1.0
2023-07-17,0.3427,0.3846,0.3426,0.3846,66648,17.135,19.23,17.13,19.23,1332.96,0.0,1.0
2023-07-18,0.328949,0.353,0.3251,0.342,460308,16.44745,17.65,16.255,17.1,9206.16,0.0,1.0
2023-07-19,0.3175,0.3479,0.3151,0.33,271706,15.875,17.395,15.755,16.5,5434.12,0.0,1.0
2023-07-20,0.32,0.34,0.32,0.34,91665,16.0,17.0,16.0,17.0,1833.3,0.0,1.0
2023-07-21,0.32,0.3298,0.3155,0.32,40925,16.0,16.49,15.775,16.0,818.5,0.0,1.0
2023-07-24,0.32,0.336,0.3155,0.334,76182,16.0,16.8,15.775,16.7,1523.64,0.0,1.0
2023-07-25,0.322449,0.33,0.31,0.3249,90648,16.12245,16.5,15.5,16.245,1812.96,0.0,1.0
2023-07-26,0.32912,0.377,0.316,0.316,251280,16.456,18.85,15.8,15.8,5025.6,0.0,1.0
2023-07-27,0.3259,0.3399,0.3201,0.321,60971,16.295,16.995,16.005,16.05,1219.42,0.0,1.0
2023-07-28,0.325,0.3294,0.32,0.3202,56403,16.25,16.47,16.0,16.01,1128.06,0.0,1.0
2023-07-31,0.3224,0.3332,0.321,0.329,48456,16.12,16.66,16.05,16.45,969.12,0.0,1.0
2023-08-01,0.3212,0.33,0.3161,0.3206,74206,16.06,16.5,15.805,16.03,1484.12,0.0,1.0
2023-08-02,0.32,0.3399,0.3105,0.32,74231,16.0,16.995,15.525,16.0,1484.62,0.0,1.0
2023-08-03,0.2756,0.32,0.2271,0.316,1071030,13.78,16.0,11.355,15.8,21420.6,0.0,1.0
2023-08-04,0.2611,0.2799,0.2603,0.276401,159896,13.055,13.995,13.015,13.82005,3197.92,0.0,1.0
2023-08-07,0.2599,0.273,0.252,0.2611,248040,12.995,13.65,12.6,13.055,4960.8,0.0,1.0
2023-08-08,0.2728,0.284,0.2585,0.26,59453,13.64,14.2,12.925,13.0,1189.06,0.0,1.0
2023-08-09,0.263,0.313,0.26,0.311,1698245,13.15,15.65,13.0,15.55,33964.9,0.0,1.0
2023-08-10,0.249,0.2616,0.2404,0.26,442600,12.45,13.08,12.02,13.0,8852,0.0,1.0
2023-08-11,0.2485,0.255,0.2102,0.241,365548,12.425,12.75,10.51,12.05,7310.96,0.0,1.0
2023-08-14,0.2326,0.2488,0.2306,0.241,144249,11.63,12.44,11.53,12.05,2884.98,0.0,1.0
2023-08-15,0.2355,0.2588,0.2318,0.24,319302,11.775,12.94,11.59,12.0,6386.04,0.0,1.0
2023-08-16,0.2283,0.24,0.2149,0.2355,217269,11.415,12.0,10.745,11.775,4345.38,0.0,1.0
2023-08-17,0.216,0.238,0.2102,0.238,238323,10.8,11.9,10.51,11.9,4766.46,0.0,1.0
2023-08-18,0.219,0.238,0.2117,0.238,80795,10.95,11.9,10.585,11.9,1615.9,0.0,1.0
2023-08-21,0.278,0.35,0.23,0.28,21381493,13.9,17.5,11.5,14.0,427629.86,0.0,1.0
2023-08-22,0.2948,0.354,0.231,0.2577,3118697,14.74,17.7,11.55,12.885,62373.94,0.0,1.0
2023-08-23,0.245,0.27,0.23,0.27,1255788,12.25,13.5,11.5,13.5,25115.76,0.0,1.0
2023-08-24,0.2295,0.276,0.22,0.2569,1234313,11.475,13.8,11.0,12.845,24686.26,0.0,1.0
2023-08-25,0.224,0.2359,0.214,0.2282,488244,11.2,11.795,10.7,11.41,9764.88,0.0,1.0
2023-08-28,0.206,0.3544,0.1104,0.2262,4085125,10.3,17.72,5.52,11.31,81702.5,0.0,1.0
2023-08-29,0.2134,0.2287,0.192,0.192,862304,10.67,11.435,9.6,9.6,17246.08,0.0,1.0
2023-08-30,0.209,0.2248,0.2022,0.2236,482935,10.45,11.24,10.11,11.18,9658.7,0.0,1.0
2023-08-31,0.16,0.213,0.1377,0.2051,3219858,8.0,10.65,6.885,10.255,64397.16,0.0,1.0
2023-09-01,0.1688,0.1699,0.1482,0.1669,615081,8.44,8.495,7.41,8.345,12301.62,0.0,1.0
2023-09-05,0.1614,0.1689,0.155,0.16,780263,8.07,8.445,7.75,8.0,15605.26,0.0,1.0
2023-09-06,0.156,0.167,0.1505,0.1625,400277,7.8,8.35,7.525,8.125,8005.54,0.0,1.0
2023-09-07,0.152,0.184257,0.148001,0.1827,4588329,7.6,9.21285,7.40005,9.135,91766.58,0.0,1.0
2023-09-08,0.1412,0.1451,0.1341,0.1379,783740,7.06,7.255,6.705,6.895,15674.8,0.0,1.0
2023-09-11,0.148,0.1483,0.13801,0.142,412264,7.4,7.415,6.9005,7.1,8245.28,0.0,1.0
2023-09-12,0.1417,0.1499,0.1359,0.1486,375319,7.085,7.495,6.795,7.43,7506.38,0.0,1.0
2023-09-13,0.146,0.155,0.1392,0.1485,866266,7.3,7.75,6.96,7.425,17325.32,0.0,1.0
2023-09-14,0.153899,0.15479,0.14,0.153,324200,7.69495,7.7395,7.0,7.65,6484,0.0,1.0
2023-09-15,0.149,0.1574,0.1411,0.154,263914,7.45,7.87,7.055,7.7,5278.28,0.0,1.0
2023-09-18,0.1421,0.152299,0.1406,0.145,305570,7.105,7.61495,7.03,7.25,6111.4,0.0,1.0
2023-09-19,0.144,0.1633,0.14,0.14,3339971,7.2,8.165,7.0,7.0,66799.42,0.0,1.0
2023-09-20,0.1449,0.1483,0.1355,0.141,1059751,7.245,7.415,6.775,7.05,21195.02,0.0,1.0
2023-09-21,0.1355,0.145,0.1313,0.145,658848,6.775,7.25,6.565,7.25,13176.96,0.0,1.0
2023-09-22,0.139,0.1454,0.1307,0.14,543171,6.95,7.27,6.535,7.0,10863.42,0.0,1.0
2023-09-25,0.137,0.139,0.1306,0.1379,310758,6.85,6.95,6.53,6.895,6215.16,0.0,1.0
2023-09-26,0.1348,0.139,0.1303,0.1388,302532,6.74,6.95,6.515,6.94,6050.64,0.0,1.0
2023-09-27,0.139,0.1397,0.13,0.13,490016,6.95,6.985,6.5,6.5,9800.32,0.0,1.0
2023-09-28,0.1357,0.147,0.1351,0.137,420583,6.785,7.35,6.755,6.85,8411.66,0.0,1.0
2023-09-29,0.148,0.153,0.1373,0.1376,603491,7.4,7.65,6.865,6.88,12069.82,0.0,1.0
2023-10-02,0.1406,0.1473,0.138,0.1436,163457,7.03,7.365,6.9,7.18,3269.14,0.0,1.0
2023-10-03,0.1415,0.1499,0.1357,0.1357,351986,7.075,7.495,6.785,6.785,7039.72,0.0,1.0
2023-10-04,0.1388,0.1471,0.1371,0.1425,245750,6.94,7.355,6.855,7.125,4915,0.0,1.0
2023-10-05,0.135,0.148,0.1311,0.14,1013243,6.75,7.4,6.555,7.0,20264.86,0.0,1.0
2023-10-06,0.1334,0.14,0.1205,0.136,330527,6.67,7.0,6.025,6.8,6610.54,0.0,1.0
2023-10-09,0.1315,0.135,0.1206,0.135,239806,6.575,6.75,6.03,6.75,4796.12,0.0,1.0
2023-10-10,0.1272,0.1305,0.1216,0.1235,274629,6.36,6.525,6.08,6.175,5492.58,0.0,1.0
2023-10-11,0.1273,0.1348,0.125,0.132,7096190,6.365,6.74,6.25,6.6,141923.8,0.0,1.0
2023-10-12,0.146,0.2424,0.132,0.2026,29730036,7.3,12.12,6.6,10.13,594600.72,0.0,1.0
2023-10-13,0.1223,0.136,0.122,0.136,5464233,6.115,6.8,6.1,6.8,109284.66,0.0,1.0
2023-10-16,0.1383,0.15,0.1258,0.1285,4770220,6.915,7.5,6.29,6.425,95404.4,0.0,1.0
2023-10-17,0.1389,0.143,0.132,0.1383,1576023,6.945,7.15,6.6,6.915,31520.46,0.0,1.0
2023-10-18,0.128899,0.1365,0.1236,0.1365,1612156,6.44495,6.825,6.18,6.825,32243.12,0.0,1.0
2023-10-19,0.1286,0.1314,0.123501,0.125,4299607,6.43,6.57,6.17505,6.25,85992.14,0.0,1.0
2023-10-20,0.1125,0.1247,0.11,0.1247,2566898,5.625,6.235,5.5,6.235,51337.96,0.0,1.0
2023-10-23,0.115,0.119,0.113,0.113,551164,5.75,5.95,5.65,5.65,11023.28,0.0,1.0
2023-10-24,0.118,0.1228,0.1126,0.121,527444,5.9,6.14,5.63,6.05,10548.88,0.0,1.0
2023-10-25,0.114299,0.118,0.11,0.1179,620334,5.71495,5.9,5.5,5.895,12406.68,0.0,1.0
2023-10-26,0.1091,0.1138,0.1031,0.1109,539552,5.455,5.69,5.155,5.545,10791.04,0.0,1.0
2023-10-27,0.11,0.1131,0.1072,0.11,272690,5.5,5.655,5.36,5.5,5453.8,0.0,1.0
2023-10-30,0.1026,0.116,0.1004,0.116,686293,5.13,5.8,5.02,5.8,13725.86,0.0,1.0
2023-10-31,0.0922,0.105,0.0913,0.105,1377694,4.61,5.25,4.565,5.25,27553.88,0.0,1.0
2023-11-01,0.0939,0.099,0.09,0.099,688736,4.695,4.95,4.5,4.95,13774.72,0.0,1.0
2023-11-02,0.0958,0.099,0.0853,0.099,1420394,4.79,4.95,4.265,4.95,28407.88,0.0,1.0
2023-11-03,0.0951,0.0973,0.09,0.0949,453622,4.755,4.865,4.5,4.745,9072.44,0.0,1.0
2023-11-06,0.1035,0.1035,0.0955,0.1,714392,5.175,5.175,4.775,5.0,14287.84,0.0,1.0
2023-11-07,0.0982,0.1053,0.0947,0.105,685289,4.91,5.265,4.735,5.25,13705.78,0.0,1.0
2023-11-08,0.093,0.1,0.092,0.1,494815,4.65,5.0,4.6,5.0,9896.3,0.0,1.0
2023-11-09,0.092,0.101,0.0832,0.101,721964,4.6,5.05,4.16,5.05,14439.28,0.0,1.0
2023-11-10,0.0893,0.0948,0.0872,0.0892,394788,4.465,4.74,4.36,4.46,7895.76,0.0,1.0
2023-11-13,0.093,0.095999,0.088301,0.092,332056,4.65,4.79995,4.41505,4.6,6641.12,0.0,1.0
2023-11-14,0.095,0.0981,0.09,0.0931,382042,4.75,4.905,4.5,4.655,7640.84,0.0,1.0
2023-11-15,0.096,0.106,0.092,0.1,632680,4.8,5.3,4.6,5.0,12653.6,0.0,1.0
2023-11-16,0.0925,0.098,0.0923,0.096,231736,4.625,4.9,4.615,4.8,4634.72,0.0,1.0
2023-11-17,0.0896,0.098,0.086,0.098,575079,4.48,4.9,4.3,4.9,11501.58,0.0,1.0
2023-11-20,0.0949,0.098,0.09,0.0966,496519,4.745,4.9,4.5,4.83,9930.38,0.0,1.0
2023-11-21,0.0919,0.096,0.088,0.094,326518,4.595,4.8,4.4,4.7,6530.36,0.0,1.0
2023-11-22,0.0949,0.098,0.0892,0.09,376029,4.745,4.9,4.46,4.5,7520.58,0.0,1.0
2023-11-24,0.0974,0.1031,0.091,0.094,909540,4.87,5.155,4.55,4.7,18190.8,0.0,1.0
2023-11-27,0.105,0.119,0.098,0.0999,3315019,5.25,5.95,4.9,4.995,66300.38,0.0,1.0
2023-11-28,0.099799,0.1133,0.098,0.106,1071689,4.98995,5.665,4.9,5.3,21433.78,0.0,1.0
2023-11-29,0.1299,0.2315,0.1114,0.19,106708399,6.495,11.575,5.57,9.5,2134167.98,0.0,1.0
2023-11-30,0.1131,0.1488,0.111,0.12,8822180,5.655,7.44,5.55,6.0,176443.6,0.0,1.0
2023-12-01,0.1249,0.137,0.106,0.11,4594299,6.245,6.85,5.3,5.5,91885.98,0.0,1.0
2023-12-04,0.13,0.142,0.125,0.125,2932804,6.5,7.1,6.25,6.25,58656.08,0.0,1.0
2023-12-05,0.1244,0.144,0.1133,0.1286,3489317,6.22,7.2,5.665,6.43,69786.34,0.0,1.0
2023-12-06,0.118,0.1266,0.1163,0.125,1237066,5.9,6.33,5.815,6.25,24741.32,0.0,1.0
2023-12-07,0.119,0.1266,0.118,0.1225,962190,5.95,6.33,5.9,6.125,19243.8,0.0,1.0
2023-12-08,0.115,0.1245,0.1081,0.118,1597159,5.75,6.225,5.405,5.9,31943.18,0.0,1.0
2023-12-11,0.1012,0.111199,0.0999,0.11,2410542,5.06,5.55995,4.995,5.5,48210.84,0.0,1.0
2023-12-12,0.0999,0.104,0.097,0.1,1267812,4.995,5.2,4.85,5.0,25356.24,0.0,1.0
2023-12-13,0.1001,0.105,0.0962,0.0999,588187,5.005,5.25,4.81,4.995,11763.74,0.0,1.0
2023-12-14,0.1099,0.1136,0.102,0.103,933512,5.495,5.68,5.1,5.15,18670.24,0.0,1.0
2023-12-15,0.111,0.1149,0.106,0.1149,573201,5.55,5.745,5.3,5.745,11464.02,0.0,1.0
2023-12-18,0.0944,0.113,0.0944,0.113,316251,4.72,5.65,4.72,5.65,6325.02,0.0,1.0
2023-12-19,0.11,0.1108,0.095,0.101,897958,5.5,5.54,4.75,5.05,17959.16,0.0,1.0
2023-12-20,0.1002,0.1073,0.098,0.0981,789047,5.01,5.365,4.9,4.905,15780.94,0.0,1.0
2023-12-21,0.1089,0.1099,0.103,0.1052,1563882,5.445,5.495,5.15,5.26,31277.64,0.0,1.0
2023-12-22,0.1157,0.124,0.106,0.108,1729641,5.785,6.2,5.3,5.4,34592.82,0.0,1.0
2023-12-26,0.1162,0.119,0.11,0.1189,584039,5.81,5.95,5.5,5.945,11680.78,0.0,1.0
2023-12-27,0.118,0.118,0.11,0.11,516877,5.9,5.9,5.5,5.5,10337.54,0.0,1.0
2023-12-28,0.122,0.124,0.1128,0.124,544604,6.1,6.2,5.64,6.2,10892.08,0.0,1.0
2023-12-29,0.121,0.1376,0.103,0.128,7315064,6.05,6.88,5.15,6.4,146301.28,0.0,1.0
2024-01-02,0.1167,0.127,0.1151,0.123,464995,5.835,6.35,5.755,6.15,9299.9,0.0,1.0
2024-01-03,0.1178,0.1205,0.1054,0.1205,972141,5.89,6.025,5.27,6.025,19442.82,0.0,1.0
2024-01-04,0.1055,0.1155,0.104,0.1155,880231,5.275,5.775,5.2,5.775,17604.62,0.0,1.0
2024-01-05,0.1011,0.1088,0.101,0.1056,1007484,5.055,5.44,5.05,5.28,20149.68,0.0,1.0
2024-01-08,0.097,0.105399,0.095,0.1015,885021,4.85,5.26995,4.75,5.075,17700.42,0.0,1.0
2024-01-09,0.099,0.101,0.0951,0.096,857422,4.95,5.05,4.755,4.8,17148.44,0.0,1.0
2024-01-10,0.0945,0.101,0.0944,0.101,821665,4.725,5.05,4.72,5.05,16433.3,0.0,1.0
2024-01-11,0.095,0.0989,0.0913,0.094,854212,4.75,4.945,4.565,4.7,17084.24,0.0,1.0
2024-01-12,0.103,0.1099,0.0926,0.095,2803667,5.15,5.495,4.63,4.75,56073.34,0.0,1.0
2024-01-16,0.0951,0.1017,0.095,0.1,913855,4.755,5.085,4.75,5.0,18277.1,0.0,1.0
2024-01-17,0.0964,0.101,0.092,0.0936,921218,4.82,5.05,4.6,4.68,18424.36,0.0,1.0
2024-01-18,0.0981,0.099,0.094,0.095,503968,4.905,4.95,4.7,4.75,10079.36,0.0,1.0
2024-01-19,0.093,0.0993,0.088001,0.095,1272342,4.65,4.965,4.40005,4.75,25446.84,0.0,1.0
2024-01-22,0.0915,0.093,0.088,0.0902,651776,4.575,4.65,4.4,4.51,13035.52,0.0,1.0
2024-01-23,0.0931,0.099,0.0916,0.099,266704,4.655,4.95,4.58,4.95,5334.08,0.0,1.0
2024-01-24,0.0953,0.0975,0.0911,0.0925,449062,4.765,4.875,4.555,4.625,8981.24,0.0,1.0
2024-01-25,0.094,0.097,0.0915,0.096,378005,4.7,4.85,4.575,4.8,7560.1,0.0,1.0
2024-01-26,0.0936,0.0949,0.09,0.09,4315826,4.68,4.745,4.5,4.5,86316.52,0.0,1.0
2024-01-29,0.1006,0.105,0.0903,0.0936,4155723,5.03,5.25,4.515,4.68,83114.46,0.0,1.0
2024-01-30,0.0926,0.1,0.091,0.1,1601353,4.63,5.0,4.55,5.0,32027.06,0.0,1.0
2024-01-31,0.092,0.1031,0.089,0.0922,4336423,4.6,5.155,4.45,4.61,86728.46,0.0,1.0
2024-02-01,0.0865,0.0942,0.086,0.09,2504245,4.325,4.71,4.3,4.5,50084.9,0.0,1.0
2024-02-02,0.091,0.097,0.088,0.09,1858269,4.55,4.85,4.4,4.5,37165.38,0.0,1.0
2024-02-05,0.092,0.0988,0.0872,0.0988,772600,4.6,4.94,4.36,4.94,15452,0.0,1.0
2024-02-06,0.09,0.093,0.0881,0.093,769760,4.5,4.65,4.405,4.65,15395.2,0.0,1.0
2024-02-07,0.0914,0.0914,0.087,0.09,1050302,4.57,4.57,4.35,4.5,21006.04,0.0,1.0
2024-02-08,0.096,0.1,0.09,0.093,3523543,4.8,5.0,4.5,4.65,70470.86,0.0,1.0
2024-02-09,0.0944,0.0975,0.092,0.093,1259267,4.72,4.875,4.6,4.65,25185.34,0.0,1.0
2024-02-12,0.0946,0.0958,0.0921,0.095,3099712,4.73,4.79,4.605,4.75,61994.24,0.0,1.0
2024-02-13,0.0914,0.095,0.0868,0.095,1838296,4.57,4.75,4.34,4.75,36765.92,0.0,1.0
2024-02-14,0.0942,0.098,0.09,0.098,1966927,4.71,4.9,4.5,4.9,39338.54,0.0,1.0
2024-02-15,0.11,0.117,0.0955,0.098,10138067,5.5,5.85,4.775,4.9,202761.34,0.0,1.0
2024-02-16,0.103,0.1198,0.097,0.1186,5087425,5.15,5.99,4.85,5.93,101748.5,0.0,1.0
2024-02-20,0.102,0.102,0.095,0.099,1589468,5.1,5.1,4.75,4.95,31789.36,0.0,1.0
2024-02-21,0.1,0.1,0.095,0.0989,912571,5.0,5.0,4.75,4.945,18251.42,0.0,1.0
2024-02-22,0.0904,0.098,0.09,0.095,1328652,4.52,4.9,4.5,4.75,26573.04,0.0,1.0
2024-02-23,0.088,0.0949,0.086,0.0949,1748117,4.4,4.745,4.3,4.745,34962.34,0.0,1.0
2024-02-26,0.0809,0.0894,0.077,0.0815,2802948,4.045,4.47,3.85,4.075,56058.96,0.0,1.0
2024-02-27,0.072,0.0795,0.072,0.0766,2420777,3.6,3.975,3.6,3.83,48415.54,0.0,1.0
2024-02-28,0.0733,0.076,0.072,0.076,4406554,3.665,3.8,3.6,3.8,88131.08,0.0,1.0
2024-02-29,0.073,0.0777,0.0714,0.0753,2723757,3.65,3.885,3.57,3.765,54475.14,0.0,1.0
2024-03-01,0.081,0.085,0.0715,0.0715,4532204,4.05,4.25,3.575,3.575,90644.08,0.0,1.0
2024-03-04,0.075,0.08,0.0731,0.08,1062142,3.75,4.0,3.655,4.0,21242.84,0.0,1.0
2024-03-05,0.069,0.0767,0.067,0.0727,3055096,3.45,3.835,3.35,3.635,61101.92,0.0,1.0
2024-03-06,0.357,0.369,0.3211,0.364,808859,3.57,3.69,3.211,3.64,80885.9,0.0,0.2
2024-03-07,0.355,0.368,0.3311,0.3602,501613,3.55,3.68,3.311,3.602,50161.3,0.0,1.0
2024-03-08,0.3434,0.36,0.3376,0.36,283084,3.434,3.6,3.376,3.6,28308.4,0.0,1.0
2024-03-11,0.34,0.36,0.33,0.35,225238,3.4,3.6,3.3,3.5,22523.8,0.0,1.0
2024-03-12,0.384951,0.3999,0.342,0.342,510090,3.84951,3.999,3.42,3.42,51009,0.0,1.0
2024-03-13,0.3749,0.39,0.3505,0.39,498383,3.749,3.9,3.505,3.9,49838.3,0.0,1.0
2024-03-14,0.3593,0.386,0.3551,0.37,101415,3.593,3.86,3.551,3.7,10141.5,0.0,1.0
2024-03-15,0.372,0.372,0.35,0.357,65553,3.72,3.72,3.5,3.57,6555.3,0.0,1.0
2024-03-18,0.3683,0.3784,0.3522,0.3715,82177,3.683,3.784,3.522,3.715,8217.7,0.0,1.0
2024-03-19,0.3641,0.369,0.35,0.35,34854,3.641,3.69,3.5,3.5,3485.4,0.0,1.0
2024-03-20,0.3599,0.367,0.3505,0.3505,75134,3.599,3.67,3.505,3.505,7513.4,0.0,1.0
2024-03-21,0.3901,0.4099,0.3599,0.366,715445,3.901,4.099,3.599,3.66,71544.5,0.0,1.0
2024-03-22,0.391,0.4099,0.3832,0.39,260629,3.91,4.099,3.832,3.9,26062.9,0.0,1.0
2024-03-25,0.383345,0.405,0.38,0.405,118982,3.83345,4.05,3.8,4.05,11898.2,0.0,1.0
2024-03-26,0.3555,0.44,0.3505,0.44,273875,3.555,4.4,3.505,4.4,27387.5,0.0,1.0
2024-03-27,0.425,0.425,0.3552,0.359,148379,4.25,4.25,3.552,3.59,14837.9,0.0,1.0
2024-03-28,0.3711,0.4123,0.3602,0.4123,135852,3.711,4.123,3.602,4.123,13585.2,0.0,1.0
2024-04-01,0.3726,0.3971,0.3719,0.39,93792,3.726,3.971,3.719,3.9,9379.2,0.0,1.0
2024-04-02,0.3734,0.39,0.3711,0.3711,45901,3.734,3.9,3.711,3.711,4590.1,0.0,1.0
2024-04-03,0.36,0.3859,0.36,0.3725,220705,3.6,3.859,3.6,3.725,22070.5,0.0,1.0
2024-04-04,0.3415,0.3726,0.341,0.3561,96158,3.415,3.726,3.41,3.561,9615.8,0.0,1.0
2024-04-05,0.3188,0.3585,0.3188,0.34,146035,3.188,3.585,3.188,3.4,14603.5,0.0,1.0
2024-04-08,0.3543,0.3582,0.3231,0.35,192041,3.543,3.582,3.231,3.5,19204.1,0.0,1.0
2024-04-09,0.38,0.3862,0.3563,0.358,98282,3.8,3.862,3.563,3.58,9828.2,0.0,1.0
2024-04-10,0.3552,0.379,0.3332,0.3332,188173,3.552,3.79,3.332,3.332,18817.3,0.0,1.0
2024-04-11,0.3701,0.3862,0.3551,0.370799,310664,3.701,3.862,3.551,3.70799,31066.4,0.0,1.0
2024-04-12,0.3689,0.385,0.3501,0.359,399368,3.689,3.85,3.501,3.59,39936.8,0.0,1.0
2024-04-15,0.355,0.38,0.3501,0.3578,93750,3.55,3.8,3.501,3.578,9375,0.0,1.0
2024-04-16,0.3323,0.4089,0.332,0.354,3467882,3.323,4.089,3.32,3.54,346788.2,0.0,1.0
2024-04-17,0.336201,0.359799,0.323,0.336,1213529,3.36201,3.59799,3.23,3.36,121352.9,0.0,1.0
2024-04-18,0.3277,0.349,0.3025,0.349,634219,3.277,3.49,3.025,3.49,63421.9,0.0,1.0
2024-04-19,0.3176,0.349,0.307,0.349,437816,3.176,3.49,3.07,3.49,43781.6,0.0,1.0
2024-04-22,0.31745,0.3334,0.3101,0.328,137093,3.1745,3.334,3.101,3.28,13709.3,0.0,1.0
2024-04-23,0.3174,0.3249,0.302,0.318,234200,3.174,3.249,3.02,3.18,23420,0.0,1.0
2024-04-24,0.315,0.3678,0.271,0.3299,1116602,3.15,3.678,2.71,3.299,111660.2,0.0,1.0
2024-04-25,0.326,0.3358,0.2964,0.3055,191630,3.26,3.358,2.964,3.055,19163,0.0,1.0
2024-04-26,0.3023,0.3249,0.3023,0.3085,233061,3.023,3.249,3.023,3.085,23306.1,0.0,1.0
2024-04-29,0.306,0.3248,0.2812,0.3027,289513,3.06,3.248,2.812,3.027,28951.3,0.0,1.0
2024-04-30,0.30705,0.314,0.2901,0.2968,90618,3.0705,3.14,2.901,2.968,9061.8,0.0,1.0
2024-05-01,0.2926,0.318,0.2901,0.2978,82271,2.926,3.18,2.901,2.978,8227.1,0.0,1.0
2024-05-02,0.30345,0.3114,0.2867,0.3042,211077,3.0345,3.114,2.867,3.042,21107.7,0.0,1.0
2024-05-03,0.3183,0.324,0.3003,0.3119,183851,3.183,3.24,3.003,3.119,18385.1,0.0,1.0
2024-05-06,0.3199,0.3275,0.305,0.3275,133140,3.199,3.275,3.05,3.275,13314,0.0,1.0
2024-05-07,0.315,0.3309,0.3105,0.33,165655,3.15,3.309,3.105,3.3,16565.5,0.0,1.0
2024-05-08,0.3149,0.32,0.3055,0.3055,251310,3.149,3.2,3.055,3.055,25131,0.0,1.0
2024-05-09,0.3112,0.3229,0.305,0.3055,117903,3.112,3.229,3.05,3.055,11790.3,0.0,1.0
2024-05-10,0.3216,0.3288,0.3035,0.3036,227146,3.216,3.288,3.035,3.036,22714.6,0.0,1.0
2024-05-13,0.3227,0.338,0.311,0.338,49374,3.227,3.38,3.11,3.38,4937.4,0.0,1.0
2024-05-14,0.3265,0.3379,0.311,0.311,276318,3.265,3.379,3.11,3.11,27631.8,0.0,1.0
2024-05-15,0.3203,0.325,0.3123,0.323,105925,3.203,3.25,3.123,3.23,10592.5,0.0,1.0
2024-05-16,0.3324,0.34,0.309,0.335,165326,3.324,3.4,3.09,3.35,16532.6,0.0,1.0
2024-05-17,0.3279,0.388,0.286,0.3784,6367556,3.279,3.88,2.86,3.784,636755.6,0.0,1.0
2024-05-20,0.357,0.41,0.3366,0.388,2974062,3.57,4.1,3.366,3.88,297406.2,0.0,1.0
2024-05-21,0.3125,0.339,0.3,0.32,1334019,3.125,3.39,3.0,3.2,133401.9,0.0,1.0
2024-05-22,0.3165,0.3279,0.29,0.3,705617,3.165,3.279,2.9,3.0,70561.7,0.0,1.0
2024-05-23,0.295,0.32,0.2925,0.32,235801,2.95,3.2,2.925,3.2,23580.1,0.0,1.0
2024-05-24,0.2947,0.32,0.2849,0.32,304494,2.947,3.2,2.849,3.2,30449.4,0.0,1.0
2024-05-28,0.2949,0.304,0.2801,0.304,389402,2.949,3.04,2.801,3.04,38940.2,0.0,1.0
2024-05-29,0.3,0.305,0.2869,0.29,342629,3.0,3.05,2.869,2.9,34262.9,0.0,1.0
2024-05-30,0.2915,0.3148,0.2866,0.2994,366944,2.915,3.148,2.866,2.994,36694.4,0.0,1.0
2024-05-31,0.2959,0.2978,0.2825,0.283,130261,2.959,2.978,2.825,2.83,13026.1,0.0,1.0
2024-06-03,0.279,0.2969,0.2587,0.2959,741247,2.79,2.969,2.587,2.959,74124.7,0.0,1.0
2024-06-04,0.2732,0.29,0.2649,0.29,476014,2.732,2.9,2.649,2.9,47601.4,0.0,1.0
2024-06-05,0.281,0.288,0.2651,0.274,206868,2.81,2.88,2.651,2.74,20686.8,0.0,1.0
2024-06-06,0.278,0.2898,0.2651,0.2836,426544,2.78,2.898,2.651,2.836,42654.4,0.0,1.0
2024-06-07,0.2693,0.2849,0.2601,0.274,230426,2.693,2.849,2.601,2.74,23042.6,0.0,1.0
2024-06-10,0.2675,0.27,0.2603,0.27,77709,2.675,2.7,2.603,2.7,7770.9,0.0,1.0
2024-06-11,0.2691,0.2799,0.261,0.279,252213,2.691,2.799,2.61,2.79,25221.3,0.0,1.0
2024-06-12,0.27,0.2869,0.261,0.261,456370,2.7,2.869,2.61,2.61,45637,0.0,1.0
2024-06-13,0.273899,0.282,0.2611,0.282,110780,2.73899,2.82,2.611,2.82,11078,0.0,1.0
2024-06-14,0.2579,0.27,0.2561,0.266,143933,2.579,2.7,2.561,2.66,14393.3,0.0,1.0
2024-06-17,0.2498,0.2725,0.2362,0.2579,133113,2.498,2.725,2.362,2.579,13311.3,0.0,1.0
2024-06-18,0.237,0.2505,0.235,0.2505,146442,2.37,2.505,2.35,2.505,14644.2,0.0,1.0
2024-06-20,0.2456,0.2528,0.240701,0.25,184361,2.456,2.528,2.40701,2.5,18436.1,0.0,1.0
2024-06-21,0.249,0.25,0.239,0.25,94719,2.49,2.5,2.39,2.5,9471.9,0.0,1.0
2024-06-24,0.2645,0.269,0.235,0.235,181351,2.645,2.69,2.35,2.35,18135.1,0.0,1.0
2024-06-25,0.2612,0.2659,0.2465,0.25,177524,2.612,2.659,2.465,2.5,17752.4,0.0,1.0
2024-06-26,0.2559,0.265,0.25,0.25,58955,2.559,2.65,2.5,2.5,5895.5,0.0,1.0
2024-06-27,0.26,0.263,0.25,0.252,48735,2.6,2.63,2.5,2.52,4873.5,0.0,1.0
2024-06-28,0.2485,0.256939,0.2471,0.253,84611,2.485,2.56939,2.471,2.53,8461.1,0.0,1.0
2024-07-01,0.2475,0.2547,0.2416,0.254,55109,2.475,2.547,2.416,2.54,5510.9,0.0,1.0
2024-07-02,0.255,0.259,0.2485,0.259,36956,2.55,2.59,2.485,2.59,3695.6,0.0,1.0
2024-07-03,0.2645,0.265,0.2462,0.258999,82416,2.645,2.65,2.462,2.58999,8241.6,0.0,1.0
2024-07-05,0.2599,0.2619,0.250001,0.250001,36232,2.599,2.619,2.50001,2.50001,3623.2,0.0,1.0
2024-07-08,0.261,0.2659,0.247,0.26,128058,2.61,2.659,2.47,2.6,12805.8,0.0,1.0
2024-07-09,0.2579,0.26,0.2501,0.2511,85979,2.579,2.6,2.501,2.511,8597.9,0.0,1.0
2024-07-10,0.2606,0.2649,0.250001,0.257449,36253,2.606,2.649,2.50001,2.57449,3625.3,0.0,1.0
2024-07-11,0.27,0.2732,0.2564,0.26,381518,2.7,2.732,2.564,2.6,38151.8,0.0,1.0
2024-07-12,0.2666,0.27,0.2576,0.269,135236,2.666,2.7,2.576,2.69,13523.6,0.0,1.0
2024-07-15,0.264,0.266,0.25,0.25,91203,2.64,2.66,2.5,2.5,9120.3,0.0,1.0
2024-07-16,0.2677,0.27,0.2607,0.27,54330,2.677,2.7,2.607,2.7,5433,0.0,1.0
2024-07-17,0.265,0.2689,0.2603,0.2689,87126,2.65,2.689,2.603,2.689,8712.6,0.0,1.0
2024-07-18,0.2575,0.2649,0.2525,0.2649,74008,2.575,2.649,2.525,2.649,7400.8,0.0,1.0
2024-07-19,0.25265,0.26,0.2425,0.252,96030,2.5265,2.6,2.425,2.52,9603,0.0,1.0
2024-07-22,0.2571,0.26,0.2482,0.26,91399,2.571,2.6,2.482,2.6,9139.9,0.0,1.0
2024-07-23,0.2583,0.27,0.2484,0.25,381072,2.583,2.7,2.484,2.5,38107.2,0.0,1.0
2024-07-24,0.2568,0.2649,0.2501,0.256,63913,2.568,2.649,2.501,2.56,6391.3,0.0,1.0
2024-07-25,0.2476,0.266,0.2425,0.255,55337,2.476,2.66,2.425,2.55,5533.7,0.0,1.0
2024-07-26,0.25,0.25,0.2429,0.2476,61957,2.5,2.5,2.429,2.476,6195.7,0.0,1.0
2024-07-29,0.24,0.261,0.235,0.255,185583,2.4,2.61,2.35,2.55,18558.3,0.0,1.0
2024-07-30,0.211899,0.254,0.201,0.2446,428545,2.11899,2.54,2.01,2.446,42854.5,0.0,1.0
2024-07-31,0.196,0.2106,0.1915,0.21,343572,1.96,2.106,1.915,2.1,34357.2,0.0,1.0
2024-08-01,0.2,0.2131,0.194,0.2,181892,2.0,2.131,1.94,2.0,18189.2,0.0,1.0
2024-08-02,0.203,0.2094,0.1878,0.2094,206741,2.03,2.094,1.878,2.094,20674.1,0.0,1.0
2024-08-05,0.1793,0.206,0.17,0.206,314327,1.793,2.06,1.7,2.06,31432.7,0.0,1.0
2024-08-06,0.1799,0.192,0.1714,0.184,169806,1.799,1.92,1.714,1.84,16980.6,0.0,1.0
2024-08-07,0.177,0.186,0.1702,0.18,132077,1.77,1.86,1.702,1.8,13207.7,0.0,1.0
2024-08-08,0.17731,0.183,0.1705,0.183,48447,1.7731,1.83,1.705,1.83,4844.7,0.0,1.0
2024-08-09,0.179,0.1843,0.175,0.175,65111,1.79,1.843,1.75,1.75,6511.1,0.0,1.0
2024-08-12,0.1779,0.1861,0.1751,0.1861,39770,1.779,1.861,1.751,1.861,3977,0.0,1.0
2024-08-13,0.184,0.185,0.1734,0.185,35635,1.84,1.85,1.734,1.85,3563.5,0.0,1.0
2024-08-14,0.1772,0.184,0.171,0.184,119482,1.772,1.84,1.71,1.84,11948.2,0.0,1.0
2024-08-15,0.184,0.1842,0.171,0.171,128311,1.84,1.842,1.71,1.71,12831.1,0.0,1.0
2024-08-16,0.198,0.2082,0.176401,0.186,278086,1.98,2.082,1.76401,1.86,27808.6,0.0,1.0
2024-08-19,0.1986,0.2077,0.183501,0.1921,120301,1.986,2.077,1.83501,1.921,12030.1,0.0,1.0
2024-08-20,0.208,0.2099,0.1978,0.2,107195,2.08,2.099,1.978,2.0,10719.5,0.0,1.0
2024-08-21,0.2022,0.21,0.195,0.21,93517,2.022,2.1,1.95,2.1,9351.7,0.0,1.0
2024-08-22,0.2189,0.2192,0.1958,0.2013,111506,2.189,2.192,1.958,2.013,11150.6,0.0,1.0
2024-08-23,0.2191,0.2299,0.213,0.2244,48915,2.191,2.299,2.13,2.244,4891.5,0.0,1.0
2024-08-26,0.214,0.226,0.205,0.226,70034,2.14,2.26,2.05,2.26,7003.4,0.0,1.0
2024-08-27,0.209,0.23,0.2011,0.23,56354,2.09,2.3,2.011,2.3,5635.4,0.0,1.0
2024-08-28,0.199899,0.2086,0.1911,0.2086,54301,1.99899,2.086,1.911,2.086,5430.1,0.0,1.0
2024-08-29,0.209,0.219,0.193,0.205,139334,2.09,2.19,1.93,2.05,13933.4,0.0,1.0
2024-08-30,0.2019,0.209,0.1959,0.2049,40005,2.019,2.09,1.959,2.049,4000.5,0.0,1.0
2024-09-03,0.1891,0.2063,0.1836,0.2063,120920,1.891,2.063,1.836,2.063,12092,0.0,1.0
2024-09-04,0.1949,0.1996,0.19,0.19,118271,1.949,1.996,1.9,1.9,11827.1,0.0,1.0
2024-09-05,0.1752,0.1988,0.175,0.18,286979,1.752,1.988,1.75,1.8,28697.9,0.0,1.0
2024-09-06,0.1772,0.1822,0.171,0.176,99156,1.772,1.822,1.71,1.76,9915.6,0.0,1.0
2024-09-09,0.1802,0.184,0.1722,0.1772,24539,1.802,1.84,1.722,1.772,2453.9,0.0,1.0
2024-09-10,0.1875,0.1875,0.1776,0.1849,384093,1.875,1.875,1.776,1.849,38409.3,0.0,1.0
2024-09-11,0.2356,0.2421,0.175,0.193,1869356,2.356,2.421,1.75,1.93,186935.6,0.0,1.0
2024-09-12,0.233,0.235,0.2038,0.2288,882974,2.33,2.35,2.038,2.288,88297.4,0.0,1.0
2024-09-13,0.2298,0.2323,0.2045,0.226,256016,2.298,2.323,2.045,2.26,25601.6,0.0,1.0
2024-09-16,0.194,0.2229,0.1922,0.2229,305331,1.94,2.229,1.922,2.229,30533.1,0.0,1.0
2024-09-17,0.226,0.2282,0.2006,0.2006,296234,2.26,2.282,2.006,2.006,29623.4,0.0,1.0
2024-09-18,0.2259,0.228,0.2073,0.209,230776,2.259,2.28,2.073,2.09,23077.6,0.0,1.0
2024-09-19,0.2198,0.23,0.212,0.23,174987,2.198,2.3,2.12,2.3,17498.7,0.0,1.0
2024-09-20,0.2187,0.2197,0.21,0.21,37567,2.187,2.197,2.1,2.1,3756.7,0.0,1.0
2024-09-23,0.2133,0.2199,0.2046,0.21,49696,2.133,2.199,2.046,2.1,4969.6,0.0,1.0
2024-09-24,0.2194,0.2199,0.2103,0.2133,37765,2.194,2.199,2.103,2.133,3776.5,0.0,1.0
2024-09-25,0.2168,0.221,0.2135,0.2194,66370,2.168,2.21,2.135,2.194,6637,0.0,1.0
2024-09-26,0.244,0.2515,0.2168,0.2168,977768,2.44,2.515,2.168,2.168,97776.8,0.0,1.0
2024-09-27,0.235,0.2573,0.23,0.257,1789112,2.35,2.573,2.3,2.57,178911.2,0.0,1.0
2024-09-30,0.2363,0.2544,0.2209,0.253,1014591,2.363,2.544,2.209,2.53,101459.1,0.0,1.0
2024-10-01,0.223,0.2393,0.2035,0.231,525168,2.23,2.393,2.035,2.31,52516.8,0.0,1.0
2024-10-02,0.257,0.259,0.2233,0.2233,1263593,2.57,2.59,2.233,2.233,126359.3,0.0,1.0
2024-10-03,0.2589,0.259,0.2207,0.25,1375732,2.589,2.59,2.207,2.5,137573.2,0.0,1.0
2024-10-04,0.2489,0.2708,0.2432,0.263,272945,2.489,2.708,2.432,2.63,27294.5,0.0,1.0
2024-10-07,0.2698,0.279,0.25,0.255,969415,2.698,2.79,2.5,2.55,96941.5,0.0,1.0
2024-10-08,0.2401,0.2719,0.235,0.27,547949,2.401,2.719,2.35,2.7,54794.9,0.0,1.0
2024-10-09,0.2333,0.2518,0.2222,0.235,178303,2.333,2.518,2.222,2.35,17830.3,0.0,1.0
2024-10-10,0.235,0.25,0.231,0.2321,341890,2.35,2.5,2.31,2.321,34189,0.0,1.0
2024-10-11,0.2399,0.2442,0.2203,0.235,349084,2.399,2.442,2.203,2.35,34908.4,0.0,1.0
2024-10-14,0.2488,0.249,0.2332,0.2399,120041,2.488,2.49,2.332,2.399,12004.1,0.0,1.0
2024-10-15,0.2345,0.248,0.2281,0.248,348629,2.345,2.48,2.281,2.48,34862.9,0.0,1.0
2024-10-16,0.25,0.25,0.2303,0.2345,228131,2.5,2.5,2.303,2.345,22813.1,0.0,1.0
2024-10-17,0.247,0.256,0.2354,0.256,176694,2.47,2.56,2.354,2.56,17669.4,0.0,1.0
2024-10-18,0.249,0.255,0.2407,0.246,426601,2.49,2.55,2.407,2.46,42660.1,0.0,1.0
2024-10-21,0.235,0.26,0.231,0.249,262192,2.35,2.6,2.31,2.49,26219.2,0.0,1.0
2024-10-22,0.247899,0.249899,0.2303,0.231,261148,2.47899,2.49899,2.303,2.31,26114.8,0.0,1.0
2024-10-23,0.2413,0.255,0.2401,0.2479,242941,2.413,2.55,2.401,2.479,24294.1,0.0,1.0
2024-10-24,0.244,0.25,0.2351,0.2413,301452,2.44,2.5,2.351,2.413,30145.2,0.0,1.0
2024-10-25,0.235,0.2435,0.235,0.2367,172768,2.35,2.435,2.35,2.367,17276.8,0.0,1.0
2024-10-28,0.2443,0.2499,0.229099,0.237,356194,2.443,2.499,2.29099,2.37,35619.4,0.0,1.0
2024-10-29,0.2554,0.2695,0.230401,0.2443,535975,2.554,2.695,2.30401,2.443,53597.5,0.0,1.0
2024-10-30,0.2567,0.258,0.2403,0.25,527894,2.567,2.58,2.403,2.5,52789.4,0.0,1.0
2024-10-31,0.2585,0.2637,0.2428,0.2567,218091,2.585,2.637,2.428,2.567,21809.1,0.0,1.0
2024-11-01,0.2565,0.262,0.251,0.2585,508567,2.565,2.62,2.51,2.585,50856.7,0.0,1.0
2024-11-04,0.2578,0.263,0.245,0.2488,277164,2.578,2.63,2.45,2.488,27716.4,0.0,1.0
2024-11-05,0.248,0.2597,0.2411,0.2455,268028,2.48,2.597,2.411,2.455,26802.8,0.0,1.0
2024-11-06,0.216,0.2469,0.214,0.24,1019258,2.16,2.469,2.14,2.4,101925.8,0.0,1.0
2024-11-07,0.2259,0.235,0.213,0.235,460015,2.259,2.35,2.13,2.35,46001.5,0.0,1.0
2024-11-08,0.2001,0.2259,0.1851,0.2259,981832,2.001,2.259,1.851,2.259,98183.2,0.0,1.0
2024-11-11,0.2,0.2116,0.19,0.191,336526,2.0,2.116,1.9,1.91,33652.6,0.0,1.0
2024-11-12,0.2049,0.2097,0.18,0.2,322130,2.049,2.097,1.8,2.0,32213,0.0,1.0
2024-11-13,0.20245,0.207,0.193,0.2,238123,2.0245,2.07,1.93,2.0,23812.3,0.0,1.0
2024-11-14,0.196,0.2044,0.195,0.2025,138603,1.96,2.044,1.95,2.025,13860.3,0.0,1.0
2024-11-15,0.189,0.2,0.1805,0.1973,279742,1.89,2.0,1.805,1.973,27974.2,0.0,1.0
2024-11-18,0.1876,0.1979,0.1833,0.1833,233171,1.876,1.979,1.833,1.833,23317.1,0.0,1.0
2024-11-19,0.194,0.2099,0.1805,0.1876,417892,1.94,2.099,1.805,1.876,41789.2,0.0,1.0
2024-11-20,0.1919,0.1998,0.185,0.194,383021,1.919,1.998,1.85,1.94,38302.1,0.0,1.0
2024-11-21,0.199,0.203,0.19,0.1919,109220,1.99,2.03,1.9,1.919,10922,0.0,1.0
2024-11-22,0.1925,0.2044,0.1914,0.199,113084,1.925,2.044,1.914,1.99,11308.4,0.0,1.0
2024-11-25,0.2041,0.205,0.1843,0.19,332689,2.041,2.05,1.843,1.9,33268.9,0.0,1.0
2024-11-26,0.1965,0.199,0.1841,0.192,236765,1.965,1.99,1.841,1.92,23676.5,0.0,1.0
2024-11-27,0.2,0.2,0.1929,0.1965,86399,2.0,2.0,1.929,1.965,8639.9,0.0,1.0
2024-11-29,0.2,0.2,0.19,0.2,41758,2.0,2.0,1.9,2.0,4175.8,0.0,1.0
2024-12-02,0.2,0.2091,0.1955,0.204,87461,2.0,2.091,1.955,2.04,8746.1,0.0,1.0
2024-12-03,0.2025,0.207,0.1959,0.199999,89340,2.025,2.07,1.959,1.99999,8934,0.0,1.0
2024-12-04,0.195,0.2068,0.18,0.2068,315592,1.95,2.068,1.8,2.068,31559.2,0.0,1.0
2024-12-05,0.1936,0.202,0.191,0.195,278304,1.936,2.02,1.91,1.95,27830.4,0.0,1.0
2024-12-06,0.196,0.1997,0.1878,0.1878,141329,1.96,1.997,1.878,1.878,14132.9,0.0,1.0
2024-12-09,0.21,0.21,0.1963,0.198,387704,2.1,2.1,1.963,1.98,38770.4,0.0,1.0
2024-12-10,0.1996,0.2099,0.1926,0.2037,114516,1.996,2.099,1.926,2.037,11451.6,0.0,1.0
2024-12-11,0.195,0.2098,0.1849,0.1936,161401,1.95,2.098,1.849,1.936,16140.1,0.0,1.0
2024-12-12,0.1855,0.1948,0.1821,0.191,243216,1.855,1.948,1.821,1.91,24321.6,0.0,1.0
2024-12-13,0.177,0.2,0.165,0.2,836351,1.77,2.0,1.65,2.0,83635.1,0.0,1.0
2024-12-16,0.166,0.19,0.13,0.19,500416,1.66,1.9,1.3,1.9,50041.6,0.0,1.0
2024-12-17,0.1923,0.1999,0.157,0.173,1346153,1.923,1.999,1.57,1.73,134615.3,0.0,1.0
2024-12-18,0.1735,0.2,0.1716,0.2,645270,1.735,2.0,1.716,2.0,64527,0.0,1.0
2024-12-19,0.1594,0.19,0.1518,0.19,690767,1.594,1.9,1.518,1.9,69076.7,0.0,1.0
2024-12-20,0.174,0.176,0.152,0.174,946327,1.74,1.76,1.52,1.74,94632.7,0.0,1.0
2024-12-23,0.18,0.19,0.16275,0.165,768110,1.8,1.9,1.6275,1.65,76811,0.0,1.0
2024-12-24,0.189,0.195,0.1726,0.1746,286582,1.89,1.95,1.726,1.746,28658.2,0.0,1.0
2024-12-26,0.209,0.209,0.184,0.1888,2025598,2.09,2.09,1.84,1.888,202559.8,0.0,1.0
2024-12-27,0.2099,0.217,0.171,0.207,2514235,2.099,2.17,1.71,2.07,251423.5,0.0,1.0
2024-12-30,0.198,0.198,0.18,0.19,1340353,1.98,1.98,1.8,1.9,134035.3,0.0,1.0
2024-12-31,0.2325,0.258799,0.1995,0.2199,3980898,2.325,2.58799,1.995,2.199,398089.8,0.0,1.0
2025-01-02,0.239,0.239999,0.201,0.212,1579612,2.39,2.39999,2.01,2.12,157961.2,0.0,1.0
2025-01-03,0.2302,0.248752,0.205,0.24,702165,2.302,2.48752,2.05,2.4,70216.5,0.0,1.0
2025-01-06,0.29,0.3,0.23,0.23,12568100,2.9,3.0,2.3,2.3,1256810,0.0,1.0
2025-01-07,0.2599,0.335,0.2409,0.29,4702447,2.599,3.35,2.409,2.9,470244.7,0.0,1.0
2025-01-08,0.2111,0.2419,0.2026,0.23,2197722,2.111,2.419,2.026,2.3,219772.2,0.0,1.0
2025-01-10,0.2199,0.225,0.1922,0.225,807026,2.199,2.25,1.922,2.25,80702.6,0.0,1.0
2025-01-13,0.2012,0.215,0.1959,0.215,325355,2.012,2.15,1.959,2.15,32535.5,0.0,1.0
2025-01-14,0.2002,0.2138,0.1952,0.21,219490,2.002,2.138,1.952,2.1,21949,0.0,1.0
2025-01-15,0.208,0.22,0.194,0.194,264015,2.08,2.2,1.94,1.94,26401.5,0.0,1.0
2025-01-16,0.208,0.2388,0.204,0.2161,608527,2.08,2.388,2.04,2.161,60852.7,0.0,1.0
2025-01-17,0.21,0.2139,0.2001,0.202,237497,2.1,2.139,2.001,2.02,23749.7,0.0,1.0
2025-01-21,0.216,0.22,0.2002,0.2132,160618,2.16,2.2,2.002,2.132,16061.8,0.0,1.0
2025-01-22,0.2099,0.218,0.205,0.218,222155,2.099,2.18,2.05,2.18,22215.5,0.0,1.0
2025-01-23,0.1825,0.2072,0.1814,0.2072,359291,1.825,2.072,1.814,2.072,35929.1,0.0,1.0
2025-01-24,0.203,0.2034,0.18,0.18,871507,2.03,2.034,1.8,1.8,87150.7,0.0,1.0
2025-01-27,0.188,0.2034,0.1866,0.2034,163457,1.88,2.034,1.866,2.034,16345.7,0.0,1.0
2025-01-28,0.2252,0.263,0.1893,0.1893,4286653,2.252,2.63,1.893,1.893,428665.3,0.0,1.0
2025-01-29,0.229,0.2331,0.2,0.2266,1070212,2.29,2.331,2.0,2.266,107021.2,0.0,1.0
2025-01-30,0.2423,0.258,0.195,0.2153,875157,2.423,2.58,1.95,2.153,87515.7,0.0,1.0
2025-01-31,0.2183,0.249,0.21,0.21,326448,2.183,2.49,2.1,2.1,32644.8,0.0,1.0
2025-02-03,0.2227,0.227,0.2001,0.21,255203,2.227,2.27,2.001,2.1,25520.3,0.0,1.0
2025-02-04,0.2057,0.226,0.191,0.226,882995,2.057,2.26,1.91,2.26,88299.5,0.0,1.0
2025-02-05,0.2075,0.211,0.1995,0.1995,341919,2.075,2.11,1.995,1.995,34191.9,0.0,1.0
2025-02-06,0.207,0.2149,0.201349,0.209899,284005,2.07,2.149,2.01349,2.09899,28400.5,0.0,1.0
2025-02-07,0.209,0.221,0.195,0.2073,192903,2.09,2.21,1.95,2.073,19290.3,0.0,1.0
2025-02-10,0.201,0.211,0.196,0.21,182006,2.01,2.11,1.96,2.1,18200.6,0.0,1.0
2025-02-11,0.2039,0.2093,0.192,0.192,94137,2.039,2.093,1.92,1.92,9413.7,0.0,1.0
2025-02-12,0.205,0.2196,0.1985,0.206,233764,2.05,2.196,1.985,2.06,23376.4,0.0,1.0
2025-02-13,0.212,0.2197,0.202,0.2089,792563,2.12,2.197,2.02,2.089,79256.3,0.0,1.0
2025-02-14,0.216,0.228,0.2051,0.212,625191,2.16,2.28,2.051,2.12,62519.1,0.0,1.0
2025-02-18,0.2051,0.2212,0.2012,0.22,463922,2.051,2.212,2.012,2.2,46392.2,0.0,1.0
2025-02-19,0.2175,0.2218,0.2011,0.2051,555237,2.175,2.218,2.011,2.051,55523.7,0.0,1.0
2025-02-20,0.218,0.24,0.205,0.24,434508,2.18,2.4,2.05,2.4,43450.8,0.0,1.0
2025-02-21,0.208,0.2202,0.18,0.22,1106069,2.08,2.202,1.8,2.2,110606.9,0.0,1.0
2025-02-24,0.251,0.27,0.2054,0.21,8515720,2.51,2.7,2.054,2.1,851572,0.0,1.0
2025-02-25,0.212,0.2359,0.2,0.2359,1114946,2.12,2.359,2.0,2.359,111494.6,0.0,1.0
2025-02-26,0.2111,0.2274,0.209,0.212,958486,2.111,2.274,2.09,2.12,95848.6,0.0,1.0
2025-02-27,0.26,0.26,0.1935,0.206,2452825,2.6,2.6,1.935,2.06,245282.5,0.0,1.0
2025-02-28,0.2099,0.25,0.18945,0.25,2063450,2.099,2.5,1.8945,2.5,206345,0.0,1.0
2025-03-03,0.195,0.2069,0.195,0.2027,401428,1.95,2.069,1.95,2.027,40142.8,0.0,1.0
2025-03-04,0.202,0.203,0.1817,0.2,680729,2.02,2.03,1.817,2.0,68072.9,0.0,1.0
2025-03-05,0.2001,0.2045,0.191576,0.1959,248228,2.001,2.045,1.91576,1.959,24822.8,0.0,1.0
2025-03-06,0.2267,0.2334,0.195,0.195,1502304,2.267,2.334,1.95,1.95,150230.4,0.0,1.0
2025-03-07,0.2297,0.238,0.2158,0.2199,545040,2.297,2.38,2.158,2.199,54504,0.0,1.0
2025-03-10,0.23,0.25,0.21,0.24,220191,2.3,2.5,2.1,2.4,22019.1,0.0,1.0
2025-03-11,0.2297,0.2322,0.2182,0.229,102058,2.297,2.322,2.182,2.29,10205.8,0.0,1.0
2025-03-12,0.269,0.2739,0.2211,0.2212,691645,2.69,2.739,2.211,2.212,69164.5,0.0,1.0
2025-03-13,0.263,0.2717,0.2211,0.258,1220650,2.63,2.717,2.211,2.58,122065,0.0,1.0
2025-03-14,0.2443,0.2601,0.24,0.2551,443649,2.443,2.601,2.4,2.551,44364.9,0.0,1.0
2025-03-17,0.2891,0.3061,0.2507,0.259,1294121,2.891,3.061,2.507,2.59,129412.1,0.0,1.0
2025-03-18,0.2949,0.297,0.2751,0.2793,729777,2.949,2.97,2.751,2.793,72977.7,0.0,1.0
2025-03-19,0.2808,0.318,0.273,0.318,634558,2.808,3.18,2.73,3.18,63455.8,0.0,1.0
2025-03-20,0.2441,0.2821,0.2417,0.2724,853980,2.441,2.821,2.417,2.724,85398,0.0,1.0
2025-03-21,0.2358,0.2543,0.215,0.24,929189,2.358,2.543,2.15,2.4,92918.9,0.0,1.0
2025-03-24,0.2426,0.2561,0.2356,0.24,290788,2.426,2.561,2.356,2.4,29078.8,0.0,1.0
2025-03-25,0.2616,0.2657,0.2325,0.26,360197,2.616,2.657,2.325,2.6,36019.7,0.0,1.0
2025-03-26,0.2638,0.2772,0.2544,0.2565,260789,2.638,2.772,2.544,2.565,26078.9,0.0,1.0
2025-03-27,0.2903,0.31,0.255,0.274,1177555,2.903,3.1,2.55,2.74,117755.5,0.0,1.0
2025-03-28,0.2747,0.309,0.2645,0.286,850640,2.747,3.09,2.645,2.86,85064,0.0,1.0
2025-03-31,0.2631,0.2869,0.26,0.278599,319879,2.631,2.869,2.6,2.78599,31987.9,0.0,1.0
2025-04-01,0.245048,0.27,0.2368,0.2611,479599,2.45048,2.7,2.368,2.611,47959.9,0.0,1.0
2025-04-02,0.2502,0.2604,0.2403,0.2452,201474,2.502,2.604,2.403,2.452,20147.4,0.0,1.0
2025-04-03,0.2388,0.2645,0.22,0.2594,341716,2.388,2.645,2.2,2.594,34171.6,0.0,1.0
2025-04-04,0.222,0.2388,0.215,0.2316,350037,2.22,2.388,2.15,2.316,35003.7,0.0,1.0
2025-04-07,0.13,0.1933,0.12,0.175,2044621,1.3,1.933,1.2,1.75,204462.1,0.0,1.0
2025-04-08,0.135,0.1489,0.1301,0.14,433178,1.35,1.489,1.301,1.4,43317.8,0.0,1.0
2025-04-09,0.1399,0.142,0.1205,0.1419,315959,1.399,1.42,1.205,1.419,31595.9,0.0,1.0
2025-04-10,0.1365,0.1492,0.1345,0.14,230683,1.365,1.492,1.345,1.4,23068.3,0.0,1.0
2025-04-11,0.1412,0.15,0.1276,0.15,331730,1.412,1.5,1.276,1.5,33173,0.0,1.0
2025-04-14,0.14,0.1474,0.135,0.1413,297231,1.4,1.474,1.35,1.413,29723.1,0.0,1.0
2025-04-15,1.47,1.81,1.3,1.306,442785,1.47,1.81,1.3,1.306,442785,0.0,0.1
2025-04-16,1.56,1.67,1.36,1.57,283484,1.56,1.67,1.36,1.57,283484,0.0,1.0
2025-04-17,1.4966,1.9,1.4746,1.59,494259,1.4966,1.9,1.4746,1.59,494259,0.0,1.0
2025-04-21,1.5037,1.57,1.3408,1.51,96153,1.5037,1.57,1.3408,1.51,96153,0.0,1.0
2025-04-22,1.63,1.71,1.45,1.47,254796,1.63,1.71,1.45,1.47,254796,0.0,1.0
2025-04-23,1.55,1.6893,1.5097,1.63,49615,1.55,1.6893,1.5097,1.63,49615,0.0,1.0
2025-04-24,1.6486,1.69,1.5156,1.55,39717,1.6486,1.69,1.5156,1.55,39717,0.0,1.0
2025-04-25,1.87,2.22,1.5879,1.64,382942,1.87,2.22,1.5879,1.64,382942,0.0,1.0
2025-04-28,1.96,2.0007,1.7301,1.9,60115,1.96,2.0007,1.7301,1.9,60115,0.0,1.0
2025-04-29,1.92,2.04,1.9,1.94,19024,1.92,2.04,1.9,1.94,19024,0.0,1.0
2025-04-30,2.15,2.19,1.86,1.98,65978,2.15,2.19,1.86,1.98,65978,0.0,1.0
2025-05-01,1.98,2.1,1.9112,2.1,29403,1.98,2.1,1.9112,2.1,29403,0.0,1.0
2025-05-02,1.91,2.0,1.88,2.0,21820,1.91,2.0,1.88,2.0,21820,0.0,1.0
2025-05-05,1.89,1.97,1.83,1.9,53142,1.89,1.97,1.83,1.9,53142,0.0,1.0
2025-05-06,1.85,2.0,1.7701,2.0,53450,1.85,2.0,1.7701,2.0,53450,0.0,1.0
2025-05-07,1.87,1.93,1.7272,1.8,90325,1.87,1.93,1.7272,1.8,90325,0.0,1.0
2025-05-08,1.99,2.0,1.81,1.85,74411,1.99,2.0,1.81,1.85,74411,0.0,1.0
2025-05-09,2.115,2.1587,1.8387,1.92,185998,2.115,2.1587,1.8387,1.92,185998,0.0,1.0
2025-05-12,2.251,2.2899,2.07,2.07,58168,2.251,2.2899,2.07,2.07,58168,0.0,1.0
2025-05-13,2.1,2.4999,2.1,2.23,88097,2.1,2.4999,2.1,2.23,88097,0.0,1.0
2025-05-14,2.22,2.4005,2.0763,2.0763,70593,2.22,2.4005,2.0763,2.0763,70593,0.0,1.0
2025-05-15,2.35,2.35,2.13,2.2,10565,2.35,2.35,2.13,2.2,10565,0.0,1.0
2025-05-16,2.22,2.38,2.2,2.38,10529,2.22,2.38,2.2,2.38,10529,0.0,1.0
2025-05-19,2.16,2.25,2.13,2.25,5249,2.16,2.25,2.13,2.25,5249,0.0,1.0
2025-05-20,2.345,2.48,1.99,1.99,62244,2.345,2.48,1.99,1.99,62244,0.0,1.0
2025-05-21,2.24,2.35,2.17,2.33,17234,2.24,2.35,2.17,2.33,17234,0.0,1.0
2025-05-22,2.21,2.5977,2.21,2.31,80087,2.21,2.5977,2.21,2.31,80087,0.0,1.0
2025-05-23,2.22,2.29,2.15,2.21,4528,2.22,2.29,2.15,2.21,4528,0.0,1.0
2025-05-27,2.11,2.3392,2.02,2.26,11130,2.11,2.3392,2.02,2.26,11130,0.0,1.0
2025-05-28,2.0,2.2581,2.0,2.23,21842,2.0,2.2581,2.0,2.23,21842,0.0,1.0
2025-05-29,1.9,2.3095,1.76,2.07,214537,1.9,2.3095,1.76,2.07,214537,0.0,1.0
2025-05-30,1.6,1.98,1.5616,1.98,107867,1.6,1.98,1.5616,1.98,107867,0.0,1.0
2025-06-02,1.68,1.74,1.58,1.69,41827,1.68,1.74,1.58,1.69,41827,0.0,1.0
2025-06-03,1.63,1.7101,1.56,1.68,43803,1.63,1.7101,1.56,1.68,43803,0.0,1.0
2025-06-04,1.653,1.75,1.56,1.58,71757,1.653,1.75,1.56,1.58,71757,0.0,1.0
2025-06-05,1.52,1.7399,1.52,1.6698,76247,1.52,1.7399,1.52,1.6698,76247,0.0,1.0
2025-06-06,1.613,1.7,1.46,1.59,78191,1.613,1.7,1.46,1.59,78191,0.0,1.0
2025-06-09,1.63,1.695,1.55,1.6,16453,1.63,1.695,1.55,1.6,16453,0.0,1.0
2025-06-10,1.603,1.65,1.59,1.65,9261,1.603,1.65,1.59,1.65,9261,0.0,1.0
2025-06-11,1.58,1.6578,1.58,1.6578,18880,1.58,1.6578,1.58,1.6578,18880,0.0,1.0
2025-06-12,1.59,1.65,1.4653,1.61,173872,1.59,1.65,1.4653,1.61,173872,0.0,1.0
2025-06-13,1.63,1.63,1.53,1.5314,14068,1.63,1.63,1.53,1.5314,14068,0.0,1.0
2025-06-16,1.846,1.97,1.6,1.6,1210222,1.846,1.97,1.6,1.6,1210222,0.0,1.0
2025-06-17,1.83,2.05,1.68,1.84,574814,1.83,2.05,1.68,1.84,574814,0.0,1.0
2025-06-18,1.78,1.8788,1.7,1.84,79896,1.78,1.8788,1.7,1.84,79896,0.0,1.0
2025-06-20,1.745,1.7868,1.7101,1.73,16262,1.745,1.7868,1.7101,1.73,16262,0.0,1.0
2025-06-23,1.68,1.77,1.58,1.66,161698,1.68,1.77,1.58,1.66,161698,0.0,1.0
2025-06-24,1.72,1.72,1.6,1.675,36481,1.72,1.72,1.6,1.675,36481,0.0,1.0
2025-06-25,1.55,1.85,1.55,1.6,135036,1.55,1.85,1.55,1.6,135036,0.0,1.0
2025-06-26,1.736,1.9141,1.69,1.69,138560,1.736,1.9141,1.69,1.69,138560,0.0,1.0
2025-06-27,1.826,1.8716,1.7,1.73,36630,1.826,1.8716,1.7,1.73,36630,0.0,1.0
2025-06-30,1.79,1.855,1.78,1.85,34431,1.79,1.855,1.78,1.85,34431,0.0,1.0
2025-07-01,1.81,1.88,1.7575,1.77,9436,1.81,1.88,1.7575,1.77,9436,0.0,1.0
2025-07-02,1.745,1.88,1.7,1.8004,324375,1.745,1.88,1.7,1.8004,324375,0.0,1.0
2025-07-03,1.84,1.85,1.74,1.74,20953,1.84,1.85,1.74,1.74,20953,0.0,1.0
2025-07-07,1.7,1.88,1.65,1.88,44927,1.7,1.88,1.65,1.88,44927,0.0,1.0
2025-07-08,1.76,1.84,1.69,1.69,12562,1.76,1.84,1.69,1.69,12562,0.0,1.0
2025-07-09,1.7,1.77,1.6157,1.69,231222,1.7,1.77,1.6157,1.69,231222,0.0,1.0
2025-07-10,1.84,1.86,1.68,1.7,293960,1.84,1.86,1.68,1.7,293960,0.0,1.0
2025-07-11,1.903,1.94,1.7227,1.78,28417,1.903,1.94,1.7227,1.78,28417,0.0,1.0
2025-07-14,1.89,1.9399,1.7692,1.88,112279,1.89,1.9399,1.7692,1.88,112279,0.0,1.0
2025-07-15,1.7,1.88,1.65,1.82,382195,1.7,1.88,1.65,1.82,382195,0.0,1.0
2025-07-16,1.81,1.88,1.7,1.7,47450,1.81,1.88,1.7,1.7,47450,0.0,1.0
2025-07-17,1.85,1.88,1.76,1.81,59214,1.85,1.88,1.76,1.81,59214,0.0,1.0
2025-07-18,1.764,1.82,1.764,1.82,8842,1.764,1.82,1.764,1.82,8842,0.0,1.0
2025-07-21,1.77,1.8387,1.76,1.83,15305,1.77,1.8387,1.76,1.83,15305,0.0,1.0
2025-07-22,1.78,1.84,1.7,1.84,41973,1.78,1.84,1.7,1.84,41973,0.0,1.0
2025-07-23,1.815,1.93,1.7901,1.8,27460,1.815,1.93,1.7901,1.8,27460,0.0,1.0
2025-07-24,1.865,1.92,1.84,1.84,20039,1.865,1.92,1.84,1.84,20039,0.0,1.0
2025-07-25,1.89,1.9,1.77,1.78,4838,1.89,1.9,1.77,1.78,4838,0.0,1.0
2025-07-28,1.83,1.93,1.81,1.87,4560,1.83,1.93,1.81,1.87,4560,0.0,1.0
2025-07-29,1.74,1.92,1.74,1.8202,66959,1.74,1.92,1.74,1.8202,66959,0.0,1.0
2025-07-30,1.72,1.87,1.72,1.78,39980,1.72,1.87,1.72,1.78,39980,0.0,1.0
2025-07-31,1.71,1.79,1.7,1.71,21648,1.71,1.79,1.7,1.71,21648,0.0,1.0
2025-08-01,1.64,1.71,1.56,1.71,238888,1.64,1.71,1.56,1.71,238888,0.0,1.0
2025-08-04,1.6,1.7,1.375,1.64,723605,1.6,1.7,1.375,1.64,723605,0.0,1.0
2025-08-05,1.56,1.6,1.55,1.6,16165,1.56,1.6,1.55,1.6,16165,0.0,1.0
2025-08-06,1.57,1.63,1.57,1.62,19615,1.57,1.63,1.57,1.62,19615,0.0,1.0
2025-08-07,1.545,1.61,1.545,1.57,15792,1.545,1.61,1.545,1.57,15792,0.0,1.0
2025-08-08,1.485,1.66,1.419,1.58,336144,1.485,1.66,1.419,1.58,336144,0.0,1.0
2025-08-11,1.35,1.525,1.2901,1.49,123695,1.35,1.525,1.2901,1.49,123695,0.0,1.0
2025-08-12,1.415,1.4458,1.36,1.39,36312,1.415,1.4458,1.36,1.39,36312,0.0,1.0
2025-08-13,1.48,1.515,1.4227,1.49,13312,1.48,1.515,1.4227,1.49,13312,0.0,1.0
2025-08-14,1.46,1.49,1.4101,1.47,15245,1.46,1.49,1.4101,1.47,15245,0.0,1.0
2025-08-15,1.43,1.48,1.41,1.46,24379,1.43,1.48,1.41,1.46,24379,0.0,1.0
2025-08-18,1.47,1.5099,1.41,1.5099,8429,1.47,1.5099,1.41,1.5099,8429,0.0,1.0
2025-08-19,1.415,1.46,1.41,1.46,6868,1.415,1.46,1.41,1.46,6868,0.0,1.0
2025-08-20,1.43,1.47,1.35,1.42,25610,1.43,1.47,1.35,1.42,25610,0.0,1.0
2025-08-21,1.48,1.49,1.42,1.42,6069,1.48,1.49,1.42,1.42,6069,0.0,1.0
2025-08-22,1.4707,1.5365,1.42,1.42,12669,1.4707,1.5365,1.42,1.42,12669,0.0,1.0
2025-08-25,1.42,1.5014,1.42,1.48,13303,1.42,1.5014,1.42,1.48,13303,0.0,1.0
2025-08-26,1.38,1.48,1.38,1.4,23736,1.38,1.48,1.38,1.4,23736,0.0,1.0
2025-08-27,1.4,1.53,1.4,1.53,25343,1.4,1.53,1.4,1.53,25343,0.0,1.0
2025-08-28,1.42,1.45,1.3762,1.41,54745,1.42,1.45,1.3762,1.41,54745,0.0,1.0
2025-08-29,1.39,1.48,1.342,1.4206,15247,1.39,1.48,1.342,1.4206,15247,0.0,1.0
2025-09-02,1.42,1.44,1.4,1.4,20522,1.42,1.44,1.4,1.4,20522,0.0,1.0
2025-09-03,1.45,1.47,1.4091,1.41,25652,1.45,1.47,1.4091,1.41,25652,0.0,1.0
2025-09-04,1.44,1.49,1.4118,1.45,14375,1.44,1.49,1.4118,1.45,14375,0.0,1.0
2025-09-05,1.675,1.68,1.46,1.48,53776,1.675,1.68,1.46,1.48,53776,0.0,1.0
2025-09-08,1.7791,1.7949,1.59,1.64,228779,1.7791,1.7949,1.59,1.64,228779,0.0,1.0
2025-09-09,1.81,2.0299,1.75,1.78,340965,1.81,2.0299,1.75,1.78,340965,0.0,1.0
2025-09-10,1.83,1.915,1.76,1.81,154315,1.83,1.915,1.76,1.81,154315,0.0,1.0
2025-09-11,1.89,1.8976,1.785,1.89,37085,1.89,1.8976,1.785,1.89,37085,0.0,1.0
2025-09-12,1.8168,1.875,1.7601,1.85,40618,1.8168,1.875,1.7601,1.85,40618,0.0,1.0
2025-09-15,1.85,1.875,1.81,1.87,27271,1.85,1.875,1.81,1.87,27271,0.0,1.0
2025-09-16,1.865,1.9,1.77,1.82,18554,1.865,1.9,1.77,1.82,18554,0.0,1.0
2025-09-17,1.975,1.98,1.7866,1.7866,33656,1.975,1.98,1.7866,1.7866,33656,0.0,1.0
2025-09-18,1.965,1.97,1.85,1.93,22521,1.965,1.97,1.85,1.93,22521,0.0,1.0
2025-09-19,1.985,1.985,1.9,1.9695,24663,1.985,1.985,1.9,1.9695,24663,0.0,1.0
2025-09-22,1.97,1.99,1.8611,1.8924,25693,1.97,1.99,1.8611,1.8924,25693,0.0,1.0
2025-09-23,1.956,1.99,1.8507,1.99,8815,1.956,1.99,1.8507,1.99,8815,0.0,1.0
2025-09-24,1.996,2.0,1.92,1.92,17156,1.996,2.0,1.92,1.92,17156,0.0,1.0
2025-09-25,1.95,1.97,1.9087,1.9219,5218,1.95,1.97,1.9087,1.9219,5218,0.0,1.0
2025-09-26,1.874,1.96,1.8563,1.94,7828,1.874,1.96,1.8563,1.94,7828,0.0,1.0
2025-09-29,1.96,1.96,1.75,1.95,30185,1.96,1.96,1.75,1.95,30185,0.0,1.0
2025-09-30,1.95,1.965,1.91,1.93,20605,1.95,1.965,1.91,1.93,20605,0.0,1.0
2025-10-01,1.936,1.9491,1.8,1.8,9699,1.936,1.9491,1.8,1.8,9699,0.0,1.0
2025-10-02,1.966,1.966,1.853,1.92,13048,1.966,1.966,1.853,1.92,13048,0.0,1.0
2025-10-03,1.89,1.96,1.8501,1.93,10951,1.89,1.96,1.8501,1.93,10951,0.0,1.0
2025-10-06,1.874,1.915,1.874,1.89,12911,1.874,1.915,1.874,1.89,12911,0.0,1.0
2025-10-07,1.96,1.96,1.85,1.89,57034,1.96,1.96,1.85,1.89,57034,0.0,1.0
2025-10-08,1.9886,2.0,1.92,1.92,17842,1.9886,2.0,1.92,1.92,17842,0.0,1.0
2025-10-09,1.934,2.0,1.934,1.99,6326,1.934,2.0,1.934,1.99,6326,0.0,1.0
2025-10-10,1.82,1.9978,1.8,1.97,29586,1.82,1.9978,1.8,1.97,29586,0.0,1.0
2025-10-13,1.86,1.86,1.81,1.82,7213,1.86,1.86,1.81,1.82,7213,0.0,1.0
2025-10-14,1.874,1.874,1.83,1.86,5399,1.874,1.874,1.83,1.86,5399,0.0,1.0
2025-10-15,1.9,1.91,1.81,1.81,4011,1.9,1.91,1.81,1.81,4011,0.0,1.0
2025-10-16,1.88,1.93,1.84,1.9,8340,1.88,1.93,1.84,1.9,8340,0.0,1.0
2025-10-17,1.824,1.86,1.81,1.85,4373,1.824,1.86,1.81,1.85,4373,0.0,1.0
2025-10-20,1.804,1.85,1.8,1.82,7049,1.804,1.85,1.8,1.82,7049,0.0,1.0
2025-10-21,1.7912,1.82,1.7912,1.82,2552,1.7912,1.82,1.7912,1.82,2552,0.0,1.0
2025-10-22,1.68,1.77,1.64,1.76,22552,1.68,1.77,1.64,1.76,22552,0.0,1.0
2025-10-23,1.7076,1.7599,1.69,1.69,1484,1.7076,1.7599,1.69,1.69,1484,0.0,1.0
2025-10-24,1.816,1.84,1.72,1.72,11998,1.816,1.84,1.72,1.72,11998,0.0,1.0
2025-10-27,1.754,1.85,1.754,1.8433,7964,1.754,1.85,1.754,1.8433,7964,0.0,1.0
2025-10-28,1.76,1.8058,1.76,1.77,2352,1.76,1.8058,1.76,1.77,2352,0.0,1.0
2025-10-29,1.776,1.776,1.69,1.75,3870,1.776,1.776,1.69,1.75,3870,0.0,1.0
2025-10-30,1.73,1.75,1.67,1.73,4679,1.73,1.75,1.67,1.73,4679,0.0,1.0
2025-10-31,1.64,1.69,1.64,1.67,7631,1.64,1.69,1.64,1.67,7631,0.0,1.0
2025-11-03,1.63,1.64,1.59,1.63,14056,1.63,1.64,1.59,1.63,14056,0.0,1.0
2025-11-04,1.554,1.6,1.53,1.58,17256,1.554,1.6,1.53,1.58,17256,0.0,1.0
2025-11-05,1.504,1.53,1.46,1.46,9464,1.504,1.53,1.46,1.46,9464,0.0,1.0
2025-11-06,1.606,1.606,1.49,1.5,10785,1.606,1.606,1.49,1.5,10785,0.0,1.0
2025-11-07,1.55,1.6599,1.51,1.56,10898,1.55,1.6599,1.51,1.56,10898,0.0,1.0
2025-11-10,1.53,1.64,1.51,1.64,8895,1.53,1.64,1.51,1.64,8895,0.0,1.0
2025-11-11,1.565,1.5865,1.565,1.585,6245,1.565,1.5865,1.565,1.585,6245,0.0,1.0
2025-11-12,1.556,1.57,1.556,1.56,1538,1.556,1.57,1.556,1.56,1538,0.0,1.0
2025-11-13,1.52,1.575,1.52,1.575,2549,1.52,1.575,1.52,1.575,2549,0.0,1.0
2025-11-14,1.494,1.521,1.494,1.51,9347,1.494,1.521,1.494,1.51,9347,0.0,1.0
2025-11-17,1.5,1.5,1.45,1.4893,8251,1.5,1.5,1.45,1.4893,8251,0.0,1.0
2025-11-18,1.52,1.52,1.45,1.4554,6435,1.52,1.52,1.45,1.4554,6435,0.0,1.0
2025-11-19,1.54,1.59,1.45,1.45,6654,1.54,1.59,1.45,1.45,6654,0.0,1.0
2025-11-20,1.56,1.61,1.4901,1.4901,18906,1.56,1.61,1.4901,1.4901,18906,0.0,1.0
2025-11-21,1.6,1.605,1.56,1.57,17600,1.6,1.605,1.56,1.57,17600,0.0,1.0
2025-11-24,1.59,1.62,1.56,1.62,8823,1.59,1.62,1.56,1.62,8823,0.0,1.0
2025-11-25,1.65,1.65,1.5748,1.58,10793,1.65,1.65,1.5748,1.58,10793,0.0,1.0
2025-11-26,1.63,1.66,1.61,1.66,10427,1.63,1.66,1.61,1.66,10427,0.0,1.0