date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-03-22,2.6,2.65,2.6,2.65,19200,1123.2,1144.8,1123.2,1144.8,44.4444444444444,0.0,1.0
2005-03-23,2.61,2.65,2.58,2.65,25800,1127.52,1144.8,1114.56,1144.8,59.7222222222222,0.0,1.0
2005-03-24,2.6,2.65,2.6,2.65,17400,1123.2,1144.8,1123.2,1144.8,40.2777777777778,0.0,1.0
2005-03-28,2.63,2.65,2.6,2.6,51000,1136.16,1144.8,1123.2,1123.2,118.055555555556,0.0,1.0
2005-03-29,2.65,2.65,2.6,2.65,7200,1144.8,1144.8,1123.2,1144.8,16.6666666666667,0.0,1.0
2005-03-30,2.61,2.61,2.56,2.6,16800,1127.52,1127.52,1105.92,1123.2,38.8888888888889,0.0,1.0
2005-03-31,2.61,2.61,2.61,2.61,1800,1127.52,1127.52,1127.52,1127.52,4.16666666666667,0.0,1.0
2005-04-01,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-04,2.61,2.61,2.61,2.61,3000,1127.52,1127.52,1127.52,1127.52,6.94444444444444,0.0,1.0
2005-04-05,2.61,2.61,2.61,2.61,3600,1127.52,1127.52,1127.52,1127.52,8.33333333333333,0.0,1.0
2005-04-06,2.61,2.61,2.6,2.6,13200,1127.52,1127.52,1123.2,1123.2,30.5555555555556,0.0,1.0
2005-04-07,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-08,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-11,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-12,2.6,2.6,2.6,2.6,600,1123.2,1123.2,1123.2,1123.2,1.38888888888889,0.0,1.0
2005-04-13,2.61,2.61,2.61,2.61,3000,1127.52,1127.52,1127.52,1127.52,6.94444444444444,0.0,1.0
2005-04-14,2.6,2.6,2.6,2.6,0,1123.2,1123.2,1123.2,1123.2,0,0.0,1.0
2005-04-15,2.6,2.61,2.6,2.61,600,1123.2,1127.52,1123.2,1127.52,1.38888888888889,0.0,1.0
2005-04-18,2.61,2.61,2.56,2.56,4200,1127.52,1127.52,1105.92,1105.92,9.72222222222222,0.0,1.0
2005-04-19,2.61,2.61,2.61,2.61,3600,1127.52,1127.52,1127.52,1127.52,8.33333333333333,0.0,1.0
2005-04-20,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-21,2.61,2.61,2.61,2.61,6000,1127.52,1127.52,1127.52,1127.52,13.8888888888889,0.0,1.0
2005-04-22,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-04-25,2.61,2.61,2.61,2.61,13800,1127.52,1127.52,1127.52,1127.52,31.9444444444444,0.0,1.0
2005-04-26,2.61,2.61,2.61,2.61,13800,1127.52,1127.52,1127.52,1127.52,31.9444444444444,0.0,1.0
2005-04-27,2.61,2.61,2.61,2.61,600,1127.52,1127.52,1127.52,1127.52,1.38888888888889,0.0,1.0
2005-04-28,2.61,2.61,2.55,2.6,24600,1127.52,1127.52,1101.6,1123.2,56.9444444444444,0.0,1.0
2005-04-29,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-05-02,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-05-03,2.6,2.6,2.6,2.6,0,1123.2,1123.2,1123.2,1123.2,0,0.0,1.0
2005-05-04,2.61,2.61,2.61,2.61,0,1127.52,1127.52,1127.52,1127.52,0,0.0,1.0
2005-05-05,2.6,2.6,2.6,2.6,0,1123.2,1123.2,1123.2,1123.2,0,0.0,1.0
2005-05-06,2.6,2.61,2.6,2.61,600,1123.2,1127.52,1123.2,1127.52,1.38888888888889,0.0,1.0
2005-05-09,2.6,2.61,2.6,2.61,6000,1123.2,1127.52,1123.2,1127.52,13.8888888888889,0.0,1.0
2005-05-10,2.7,2.75,2.63,2.65,31800,1166.4,1188.0,1136.16,1144.8,73.6111111111111,0.0,1.0
2005-05-11,2.74,2.75,2.7,2.75,7200,1183.68,1188.0,1166.4,1188.0,16.6666666666667,0.0,1.0
2005-05-12,2.57,2.74,2.57,2.74,4200,1110.24,1183.68,1110.24,1183.68,9.72222222222222,0.0,1.0
2005-05-13,2.75,2.75,2.7,2.7,28800,1188.0,1188.0,1166.4,1166.4,66.6666666666667,0.0,1.0
2005-05-16,2.75,2.75,2.75,2.75,0,1188.0,1188.0,1188.0,1188.0,0,0.0,1.0
2005-05-17,2.8,2.8,2.8,2.8,10200,1209.6,1209.6,1209.6,1209.6,23.6111111111111,0.0,1.0
2005-05-18,2.85,2.85,2.8,2.8,1200,1231.2,1231.2,1209.6,1209.6,2.77777777777778,0.0,1.0
2005-05-19,2.8,2.85,2.8,2.85,5400,1209.6,1231.2,1209.6,1231.2,12.5,0.0,1.0
2005-05-20,2.9,2.9,2.8,2.8,25800,1252.8,1252.8,1209.6,1209.6,59.7222222222222,0.0,1.0
2005-05-23,2.95,3.0,2.9,3.0,3600,1274.4,1296.0,1252.8,1296.0,8.33333333333333,0.0,1.0
2005-05-24,2.95,2.95,2.95,2.95,6600,1274.4,1274.4,1274.4,1274.4,15.2777777777778,0.0,1.0
2005-05-25,2.95,2.95,2.95,2.95,5400,1274.4,1274.4,1274.4,1274.4,12.5,0.0,1.0
2005-05-26,3.05,3.09,2.95,2.95,55800,1317.6,1334.88,1274.4,1274.4,129.166666666667,0.0,1.0
2005-05-27,3.2,3.2,3.1,3.1,106200,1382.4,1382.4,1339.2,1339.2,245.833333333333,0.0,1.0
2005-05-31,3.3,3.3,3.1,3.25,25800,1425.59999999999,1425.59999999999,1339.2,1403.99999999999,59.7222222222226,0.0,1.0
2005-06-01,3.4,3.4,3.28,3.3,18600,1468.79999999999,1468.79999999999,1416.96,1425.59999999999,43.0555555555558,0.0,1.0
2005-06-02,3.45,3.45,3.35,3.4,36600,1490.39999999999,1490.39999999999,1447.2,1468.79999999999,84.7222222222228,0.0,1.0
2005-06-03,3.42,3.45,3.41,3.45,11400,1477.43999999999,1490.39999999999,1473.11999999999,1490.39999999999,26.3888888888891,0.0,1.0
2005-06-06,3.43,3.45,3.42,3.45,6000,1481.75999999999,1490.39999999999,1477.43999999999,1490.39999999999,13.888888888889,0.0,1.0
2005-06-07,4.29,4.3,3.45,3.45,252600,1853.27999999999,1857.59999999999,1490.39999999999,1490.39999999999,584.722222222225,0.0,1.0
2005-06-08,4.46,4.7,4.2,4.35,217200,1926.71999999999,2030.39999999999,1814.39999999999,1879.19999999999,502.77777777778,0.0,1.0
2005-06-09,4.4,4.7,4.2,4.7,44400,1900.79999999999,2030.39999999999,1814.39999999999,2030.39999999999,102.777777777778,0.0,1.0
2005-06-10,4.11,4.7,4.1,4.7,36600,1775.51999999999,2030.39999999999,1771.19999999999,2030.39999999999,84.7222222222227,0.0,1.0
2005-06-13,4.01,4.25,4.01,4.2,21600,1732.31999999999,1835.99999999999,1732.31999999999,1814.39999999999,50.0000000000003,0.0,1.0
2005-06-14,4.0,4.27,3.0,4.05,130800,1727.99999999999,1844.63999999999,1296.0,1749.59999999999,302.77777777778,0.0,1.0
2005-06-15,3.75,4.69,3.55,4.3,54600,1619.99999999999,2026.07999999999,1533.59999999999,1857.59999999999,126.38888888889,0.0,1.0
2005-06-16,3.7,4.0,3.6,4.0,41400,1598.39999999999,1727.99999999999,1555.19999999999,1727.99999999999,95.8333333333339,0.0,1.0
2005-06-17,3.75,4.1,3.6,3.75,20400,1619.99999999999,1771.19999999999,1555.19999999999,1619.99999999999,47.2222222222225,0.0,1.0
2005-06-20,3.7,3.99,3.6,3.61,23400,1598.39999999999,1723.67999999999,1555.19999999999,1559.51999999999,54.166666666667,0.0,1.0
2005-06-21,3.62,3.8,3.62,3.7,12000,1563.83999999999,1641.59999999999,1563.83999999999,1598.39999999999,27.777777777778,0.0,1.0
2005-06-22,3.58,3.7,3.55,3.65,19800,1546.55999999999,1598.39999999999,1533.59999999999,1576.79999999999,45.8333333333336,0.0,1.0
2005-06-23,3.42,3.7,3.35,3.7,10800,1477.43999999999,1598.39999999999,1447.2,1598.39999999999,25.0000000000002,0.0,1.0
2005-06-24,3.3,3.5,3.3,3.5,13800,1425.59999999999,1511.99999999999,1425.59999999999,1511.99999999999,31.9444444444447,0.0,1.0
2005-06-27,3.05,3.3,3.05,3.3,35400,1317.6,1425.59999999999,1317.6,1425.59999999999,81.9444444444444,0.0,1.0
2005-06-28,2.85,3.1,2.76,3.05,26400,1231.2,1339.2,1192.32,1317.6,61.1111111111111,0.0,1.0
2005-06-29,2.95,2.95,2.75,2.85,18600,1274.4,1274.4,1188.0,1231.2,43.0555555555556,0.0,1.0
2005-06-30,3.05,3.05,2.95,3.0,9000,1317.6,1317.6,1274.4,1296.0,20.8333333333333,0.0,1.0
2005-07-01,3.05,3.08,2.99,3.05,16800,1317.6,1330.56,1291.68,1317.6,38.8888888888889,0.0,1.0
2005-07-05,2.7,2.98,2.6,2.9,36600,1166.4,1287.36,1123.2,1252.8,84.7222222222222,0.0,1.0
2005-07-06,3.0,3.0,2.75,2.75,40200,1296.0,1296.0,1188.0,1188.0,93.0555555555556,0.0,1.0
2005-07-07,2.6,2.96,2.55,2.96,47400,1123.2,1278.72,1101.6,1278.72,109.722222222222,0.0,1.0
2005-07-08,2.45,2.7,2.21,2.61,124800,1058.4,1166.4,954.719999999997,1127.52,288.888888888889,0.0,1.0
2005-07-11,2.6,2.67,2.45,2.5,8400,1123.2,1153.44,1058.4,1080.0,19.4444444444444,0.0,1.0
2005-07-12,2.46,2.6,2.45,2.6,22200,1062.72,1123.2,1058.4,1123.2,51.3888888888889,0.0,1.0
2005-07-13,2.4,2.4,2.25,2.36,18600,1036.8,1036.8,971.999999999997,1019.52,43.0555555555556,0.0,1.0
2005-07-14,2.25,2.35,2.15,2.3,30000,971.999999999997,1015.2,928.799999999997,993.599999999996,69.4444444444447,0.0,1.0
2005-07-15,2.2,2.26,2.2,2.26,3000,950.399999999997,976.319999999997,950.399999999997,976.319999999997,6.94444444444447,0.0,1.0
2005-07-18,2.08,2.26,2.01,2.2,26400,898.559999999997,976.319999999997,868.319999999997,950.399999999997,61.1111111111113,0.0,1.0
2005-07-19,2.08,2.1,2.08,2.08,196200,898.559999999997,907.199999999997,898.559999999997,898.559999999997,454.166666666668,0.0,1.0
2005-07-20,2.5,2.55,2.07,2.07,114600,1080.0,1101.6,894.239999999997,894.239999999997,265.277777777778,0.0,1.0
2005-07-21,2.45,2.55,2.42,2.52,32400,1058.4,1101.6,1045.44,1088.64,75,0.0,1.0
2005-07-22,2.5,2.55,2.4,2.45,32400,1080.0,1101.6,1036.8,1058.4,75,0.0,1.0
2005-07-25,2.52,2.52,2.5,2.5,6600,1088.64,1088.64,1080.0,1080.0,15.2777777777778,0.0,1.0
2005-07-26,2.5,2.5,2.42,2.42,8400,1080.0,1080.0,1045.44,1045.44,19.4444444444444,0.0,1.0
2005-07-27,2.5,2.56,2.42,2.42,95400,1080.0,1105.92,1045.44,1045.44,220.833333333333,0.0,1.0
2005-07-28,2.5,2.56,2.45,2.55,40200,1080.0,1105.92,1058.4,1101.6,93.0555555555556,0.0,1.0
2005-07-29,2.5,2.52,2.49,2.5,7200,1080.0,1088.64,1075.68,1080.0,16.6666666666667,0.0,1.0
2005-08-01,2.47,2.5,2.4,2.5,19200,1067.04,1080.0,1036.8,1080.0,44.4444444444444,0.0,1.0
2005-08-02,2.35,2.47,2.35,2.47,13200,1015.2,1067.04,1015.2,1067.04,30.5555555555556,0.0,1.0
2005-08-03,2.4,2.4,2.35,2.35,18600,1036.8,1036.8,1015.2,1015.2,43.0555555555556,0.0,1.0
2005-08-04,2.39,2.4,2.39,2.4,4800,1032.48,1036.8,1032.48,1036.8,11.1111111111111,0.0,1.0
2005-08-05,2.15,2.4,2.15,2.39,25800,928.799999999997,1036.8,928.799999999997,1032.48,59.7222222222224,0.0,1.0
2005-08-08,2.19,2.25,2.19,2.25,5400,946.079999999997,971.999999999997,946.079999999997,971.999999999997,12.5,0.0,1.0
2005-08-09,2.22,2.22,2.22,2.22,2400,959.039999999997,959.039999999997,959.039999999997,959.039999999997,5.55555555555557,0.0,1.0
2005-08-10,2.22,2.22,2.19,2.19,600,959.039999999997,959.039999999997,946.079999999997,946.079999999997,1.38888888888889,0.0,1.0
2005-08-11,2.22,2.25,2.19,2.19,4200,959.039999999997,971.999999999997,946.079999999997,946.079999999997,9.72222222222225,0.0,1.0
2005-08-12,2.25,2.25,2.19,2.19,3000,971.999999999997,971.999999999997,946.079999999997,946.079999999997,6.94444444444447,0.0,1.0
2005-08-15,2.21,2.21,2.2,2.2,600,954.719999999997,954.719999999997,950.399999999997,950.399999999997,1.38888888888889,0.0,1.0
2005-08-16,2.19,2.2,2.19,2.2,4200,946.079999999997,950.399999999997,946.079999999997,950.399999999997,9.72222222222225,0.0,1.0
2005-08-17,2.25,2.25,2.19,2.19,28800,971.999999999997,971.999999999997,946.079999999997,946.079999999997,66.6666666666669,0.0,1.0
2005-08-18,2.2,2.3,2.19,2.3,15600,950.399999999997,993.599999999996,946.079999999997,993.599999999996,36.1111111111112,0.0,1.0
2005-08-19,2.19,2.25,2.19,2.2,1800,946.079999999997,971.999999999997,946.079999999997,950.399999999997,4.16666666666668,0.0,1.0
2005-08-22,2.23,2.3,2.19,2.19,7200,963.359999999997,993.599999999996,946.079999999997,946.079999999997,16.6666666666667,0.0,1.0
2005-08-23,2.2,2.25,2.19,2.19,14400,950.399999999997,971.999999999997,946.079999999997,946.079999999997,33.3333333333334,0.0,1.0
2005-08-24,2.19,2.19,2.19,2.19,3000,946.079999999997,946.079999999997,946.079999999997,946.079999999997,6.94444444444447,0.0,1.0
2005-08-25,2.09,2.19,2.07,2.19,54000,902.879999999997,946.079999999997,894.239999999997,946.079999999997,125,0.0,1.0
2005-08-26,2.05,2.06,2.05,2.05,27000,885.599999999997,889.919999999997,885.599999999997,885.599999999997,62.5000000000002,0.0,1.0
2005-08-29,2.2,2.2,2.07,2.07,7200,950.399999999997,950.399999999997,894.239999999997,894.239999999997,16.6666666666667,0.0,1.0
2005-08-30,2.15,2.3,2.15,2.25,8400,928.799999999997,993.599999999996,928.799999999997,971.999999999997,19.4444444444445,0.0,1.0
2005-08-31,2.16,2.16,2.1,2.1,4800,933.119999999997,933.119999999997,907.199999999997,907.199999999997,11.1111111111111,0.0,1.0
2005-09-01,2.08,2.1,2.08,2.1,35400,898.559999999997,907.199999999997,898.559999999997,907.199999999997,81.9444444444447,0.0,1.0
2005-09-02,2.08,2.1,2.08,2.1,13800,898.559999999997,907.199999999997,898.559999999997,907.199999999997,31.9444444444445,0.0,1.0
2005-09-06,2.05,2.16,2.01,2.08,10800,885.599999999997,933.119999999997,868.319999999997,898.559999999997,25.0000000000001,0.0,1.0
2005-09-07,2.16,2.16,2.01,2.05,4800,933.119999999997,933.119999999997,868.319999999997,885.599999999997,11.1111111111111,0.0,1.0
2005-09-08,2.2,2.2,2.16,2.16,3000,950.399999999997,950.399999999997,933.119999999997,933.119999999997,6.94444444444447,0.0,1.0
2005-09-09,2.1,2.25,2.1,2.25,34800,907.199999999997,971.999999999997,907.199999999997,971.999999999997,80.5555555555558,0.0,1.0
2005-09-12,2.12,2.3,2.12,2.3,4200,915.839999999997,993.599999999996,915.839999999997,993.599999999996,9.72222222222226,0.0,1.0
2005-09-13,2.2,2.25,2.2,2.25,29400,950.399999999997,971.999999999997,950.399999999997,971.999999999997,68.0555555555558,0.0,1.0
2005-09-14,2.2,2.23,2.15,2.15,15000,950.399999999997,963.359999999997,928.799999999997,928.799999999997,34.7222222222223,0.0,1.0
2005-09-15,2.16,2.22,2.16,2.22,14400,933.119999999997,959.039999999997,933.119999999997,959.039999999997,33.3333333333334,0.0,1.0
2005-09-16,2.15,2.18,2.15,2.17,9600,928.799999999997,941.759999999997,928.799999999997,937.439999999997,22.2222222222223,0.0,1.0
2005-09-19,2.13,2.18,2.13,2.13,5400,920.159999999997,941.759999999997,920.159999999997,920.159999999997,12.5,0.0,1.0
2005-09-20,2.13,2.18,2.13,2.15,10200,920.159999999997,941.759999999997,920.159999999997,928.799999999997,23.6111111111112,0.0,1.0
2005-09-21,2.13,2.15,2.13,2.15,2400,920.159999999997,928.799999999997,920.159999999997,928.799999999997,5.55555555555557,0.0,1.0
2005-09-22,2.13,2.15,2.13,2.15,6000,920.159999999997,928.799999999997,920.159999999997,928.799999999997,13.8888888888889,0.0,1.0
2005-09-23,2.15,2.15,2.12,2.13,3000,928.799999999997,928.799999999997,915.839999999997,920.159999999997,6.94444444444447,0.0,1.0
2005-09-26,2.12,2.13,2.12,2.12,2400,915.839999999997,920.159999999997,915.839999999997,915.839999999997,5.55555555555557,0.0,1.0
2005-09-27,2.12,2.12,2.12,2.12,0,915.839999999997,915.839999999997,915.839999999997,915.839999999997,0,0.0,1.0
2005-09-28,2.1,2.16,2.1,2.15,27600,907.199999999997,933.119999999997,907.199999999997,928.799999999997,63.8888888888891,0.0,1.0
2005-09-29,2.1,2.1,2.1,2.1,1200,907.199999999997,907.199999999997,907.199999999997,907.199999999997,2.77777777777779,0.0,1.0
2005-09-30,2.15,2.15,2.1,2.1,10200,928.799999999997,928.799999999997,907.199999999997,907.199999999997,23.6111111111112,0.0,1.0
2005-10-03,2.05,2.15,1.9,2.15,46200,885.599999999997,928.799999999997,820.799999999997,928.799999999997,106.944444444445,0.0,1.0
2005-10-04,2.05,2.1,1.95,2.1,6000,885.599999999997,907.199999999997,842.399999999997,907.199999999997,13.8888888888889,0.0,1.0
2005-10-05,2.05,2.06,2.05,2.05,3600,885.599999999997,889.919999999997,885.599999999997,885.599999999997,8.33333333333336,0.0,1.0
2005-10-06,2.08,2.08,1.9,1.95,13200,898.559999999997,898.559999999997,820.799999999997,842.399999999997,30.5555555555557,0.0,1.0
2005-10-07,2.0,2.08,2.0,2.04,4800,863.999999999997,898.559999999997,863.999999999997,881.279999999997,11.1111111111111,0.0,1.0
2005-10-10,2.05,2.05,2.0,2.05,3600,885.599999999997,885.599999999997,863.999999999997,885.599999999997,8.33333333333336,0.0,1.0
2005-10-11,2.0,2.1,2.0,2.05,5400,863.999999999997,907.199999999997,863.999999999997,885.599999999997,12.5,0.0,1.0
2005-10-12,2.1,2.1,2.05,2.05,0,907.199999999997,907.199999999997,885.599999999997,885.599999999997,0,0.0,1.0
2005-10-13,2.1,2.1,2.1,2.1,0,907.199999999997,907.199999999997,907.199999999997,907.199999999997,0,0.0,1.0
2005-10-14,2.0,2.05,1.9,2.05,5400,863.999999999997,885.599999999997,820.799999999997,885.599999999997,12.5,0.0,1.0
2005-10-17,1.95,2.15,1.8,2.0,11400,842.399999999997,928.799999999997,777.599999999997,863.999999999997,26.388888888889,0.0,1.0
2005-10-18,2.0,2.1,2.0,2.0,1800,863.999999999997,907.199999999997,863.999999999997,863.999999999997,4.16666666666668,0.0,1.0
2005-10-19,1.99,1.99,1.8,1.98,5400,859.679999999997,859.679999999997,777.599999999997,855.359999999997,12.5,0.0,1.0
2005-10-20,2.0,2.0,1.95,2.0,4200,863.999999999997,863.999999999997,842.399999999997,863.999999999997,9.72222222222226,0.0,1.0
2005-10-21,2.02,2.1,1.9,1.9,16200,872.639999999997,907.199999999997,820.799999999997,820.799999999997,37.5000000000001,0.0,1.0
2005-10-24,1.8,2.05,1.8,2.05,28800,777.599999999997,885.599999999997,777.599999999997,885.599999999997,66.6666666666669,0.0,1.0
2005-10-25,1.81,1.83,1.8,1.8,12000,781.919999999997,790.559999999997,777.599999999997,777.599999999997,27.7777777777779,0.0,1.0
2005-10-26,2.04,2.15,1.77,1.77,34800,881.279999999997,928.799999999997,764.639999999997,764.639999999997,80.5555555555558,0.0,1.0
2005-10-27,2.05,2.05,2.0,2.05,11400,885.599999999997,885.599999999997,863.999999999997,885.599999999997,26.388888888889,0.0,1.0
2005-10-28,2.01,2.01,2.01,2.01,1200,868.319999999997,868.319999999997,868.319999999997,868.319999999997,2.77777777777779,0.0,1.0
2005-10-31,1.95,2.01,1.8,2.01,3600,842.399999999997,868.319999999997,777.599999999997,868.319999999997,8.33333333333336,0.0,1.0
2005-11-01,1.9,1.9,1.85,1.85,1800,820.799999999997,820.799999999997,799.199999999997,799.199999999997,4.16666666666668,0.0,1.0
2005-11-02,1.94,1.94,1.85,1.85,9600,838.079999999997,838.079999999997,799.199999999997,799.199999999997,22.2222222222223,0.0,1.0
2005-11-03,1.95,1.98,1.95,1.95,3000,842.399999999997,855.359999999997,842.399999999997,842.399999999997,6.94444444444447,0.0,1.0
2005-11-04,2.09,2.13,2.0,2.0,6600,902.879999999997,920.159999999997,863.999999999997,863.999999999997,15.2777777777778,0.0,1.0
2005-11-07,2.1,2.1,2.1,2.1,1800,907.199999999997,907.199999999997,907.199999999997,907.199999999997,4.16666666666668,0.0,1.0
2005-11-08,1.95,2.12,1.9,2.1,17400,842.399999999997,915.839999999997,820.799999999997,907.199999999997,40.2777777777779,0.0,1.0
2005-11-09,2.06,2.1,2.05,2.08,31200,889.919999999997,907.199999999997,885.599999999997,898.559999999997,72.2222222222225,0.0,1.0
2005-11-10,2.0,2.07,2.0,2.07,1800,863.999999999997,894.239999999997,863.999999999997,894.239999999997,4.16666666666668,0.0,1.0
2005-11-11,2.0,2.0,2.0,2.0,0,863.999999999997,863.999999999997,863.999999999997,863.999999999997,0,0.0,1.0
2005-11-14,1.95,1.95,1.9,1.9,4800,842.399999999997,842.399999999997,820.799999999997,820.799999999997,11.1111111111111,0.0,1.0
2005-11-15,1.95,1.95,1.95,1.95,600,842.399999999997,842.399999999997,842.399999999997,842.399999999997,1.38888888888889,0.0,1.0
2005-11-16,1.9,1.9,1.9,1.9,1200,820.799999999997,820.799999999997,820.799999999997,820.799999999997,2.77777777777779,0.0,1.0
2005-11-17,1.9,1.95,1.9,1.9,1200,820.799999999997,842.399999999997,820.799999999997,820.799999999997,2.77777777777779,0.0,1.0
2005-11-18,1.9,1.92,1.88,1.88,1800,820.799999999997,829.439999999997,812.159999999997,812.159999999997,4.16666666666668,0.0,1.0
2005-11-21,1.9,1.9,1.88,1.88,600,820.799999999997,820.799999999997,812.159999999997,812.159999999997,1.38888888888889,0.0,1.0
2005-11-22,1.88,1.9,1.88,1.9,4800,812.159999999997,820.799999999997,812.159999999997,820.799999999997,11.1111111111112,0.0,1.0
2005-11-23,1.88,1.89,1.88,1.89,1800,812.159999999997,816.479999999997,812.159999999997,816.479999999997,4.16666666666668,0.0,1.0
2005-11-25,1.89,1.89,1.88,1.89,1200,816.479999999997,816.479999999997,812.159999999997,816.479999999997,2.77777777777779,0.0,1.0
2005-11-28,1.89,1.95,1.8,1.8,14400,816.479999999997,842.399999999997,777.599999999997,777.599999999997,33.3333333333335,0.0,1.0
2005-11-29,1.9,1.9,1.6,1.82,18000,820.799999999997,820.799999999997,691.199999999998,786.239999999997,41.6666666666668,0.0,1.0
2005-11-30,1.85,1.85,1.85,1.85,7800,799.199999999997,799.199999999997,799.199999999997,799.199999999997,18.0555555555556,0.0,1.0
2005-12-01,1.85,1.85,1.85,1.85,7800,799.199999999997,799.199999999997,799.199999999997,799.199999999997,18.0555555555556,0.0,1.0
2005-12-02,1.85,1.85,1.85,1.85,0,799.199999999997,799.199999999997,799.199999999997,799.199999999997,0,0.0,1.0
2005-12-05,1.87,1.87,1.85,1.85,9600,807.839999999997,807.839999999997,799.199999999997,799.199999999997,22.2222222222223,0.0,1.0
2005-12-06,1.85,1.94,1.85,1.85,6600,799.199999999997,838.079999999997,799.199999999997,799.199999999997,15.2777777777778,0.0,1.0
2005-12-07,1.85,1.94,1.85,1.94,1800,799.199999999997,838.079999999997,799.199999999997,838.079999999997,4.16666666666668,0.0,1.0
2005-12-08,1.91,1.91,1.85,1.85,1200,825.119999999997,825.119999999997,799.199999999997,799.199999999997,2.77777777777779,0.0,1.0
2005-12-09,1.85,1.85,1.85,1.85,3000,799.199999999997,799.199999999997,799.199999999997,799.199999999997,6.94444444444447,0.0,1.0
2005-12-12,1.95,2.08,1.88,1.9,202800,842.399999999997,898.559999999997,812.159999999997,820.799999999997,469.444444444446,0.0,1.0
2005-12-13,1.99,2.1,1.93,1.93,7200,859.679999999997,907.199999999997,833.759999999997,833.759999999997,16.6666666666667,0.0,1.0
2005-12-14,1.97,1.97,1.97,1.97,3000,851.039999999997,851.039999999997,851.039999999997,851.039999999997,6.94444444444447,0.0,1.0
2005-12-15,1.88,1.95,1.88,1.95,4200,812.159999999997,842.399999999997,812.159999999997,842.399999999997,9.72222222222226,0.0,1.0
2005-12-16,1.85,1.88,1.85,1.88,4200,799.199999999997,812.159999999997,799.199999999997,812.159999999997,9.72222222222226,0.0,1.0
2005-12-19,1.85,1.86,1.85,1.86,18000,799.199999999997,803.519999999997,799.199999999997,803.519999999997,41.6666666666668,0.0,1.0
2005-12-20,1.9,1.95,1.88,1.88,6000,820.799999999997,842.399999999997,812.159999999997,812.159999999997,13.8888888888889,0.0,1.0
2005-12-21,1.9,1.9,1.9,1.9,0,820.799999999997,820.799999999997,820.799999999997,820.799999999997,0,0.0,1.0
2005-12-22,1.85,1.88,1.85,1.85,31800,799.199999999997,812.159999999997,799.199999999997,799.199999999997,73.6111111111114,0.0,1.0
2005-12-23,1.85,1.85,1.85,1.85,1800,799.199999999997,799.199999999997,799.199999999997,799.199999999997,4.16666666666668,0.0,1.0
2005-12-27,1.85,1.86,1.85,1.86,6600,799.199999999997,803.519999999997,799.199999999997,803.519999999997,15.2777777777778,0.0,1.0
2005-12-28,1.8,1.86,1.8,1.84,13800,777.599999999997,803.519999999997,777.599999999997,794.879999999997,31.9444444444446,0.0,1.0
2005-12-29,1.82,1.82,1.8,1.8,1800,786.239999999997,786.239999999997,777.599999999997,777.599999999997,4.16666666666668,0.0,1.0
2005-12-30,1.84,1.86,1.84,1.85,13200,794.879999999997,803.519999999997,794.879999999997,799.199999999997,30.5555555555557,0.0,1.0
2006-01-03,1.86,1.86,1.86,1.86,600,803.519999999997,803.519999999997,803.519999999997,803.519999999997,1.38888888888889,0.0,1.0
2006-01-04,1.85,1.85,1.7,1.82,4800,799.199999999997,799.199999999997,734.399999999997,786.239999999997,11.1111111111112,0.0,1.0
2006-01-05,1.8,1.8,1.7,1.7,1200,777.599999999997,777.599999999997,734.399999999997,734.399999999997,2.77777777777779,0.0,1.0
2006-01-06,1.8,1.9,1.8,1.9,12000,777.599999999997,820.799999999997,777.599999999997,820.799999999997,27.7777777777779,0.0,1.0
2006-01-09,1.8,1.8,1.8,1.8,5400,777.599999999997,777.599999999997,777.599999999997,777.599999999997,12.5,0.0,1.0
2006-01-10,1.75,1.75,1.75,1.75,600,755.999999999997,755.999999999997,755.999999999997,755.999999999997,1.38888888888889,0.0,1.0
2006-01-11,1.7,1.75,1.7,1.75,3000,734.399999999997,755.999999999997,734.399999999997,755.999999999997,6.94444444444447,0.0,1.0
2006-01-12,1.65,1.75,1.64,1.75,14400,712.799999999997,755.999999999997,708.479999999998,755.999999999997,33.3333333333335,0.0,1.0
2006-01-13,1.7,1.7,1.65,1.65,8400,734.399999999997,734.399999999997,712.799999999997,712.799999999997,19.4444444444445,0.0,1.0
2006-01-17,1.8,1.8,1.65,1.7,60000,777.599999999997,777.599999999997,712.799999999997,734.399999999997,138.888888888889,0.0,1.0
2006-01-18,1.85,1.85,1.65,1.8,34200,799.199999999997,799.199999999997,712.799999999997,777.599999999997,79.166666666667,0.0,1.0
2006-01-19,1.83,1.9,1.77,1.9,6000,790.559999999997,820.799999999997,764.639999999997,820.799999999997,13.8888888888889,0.0,1.0
2006-01-20,1.99,2.09,1.92,1.92,56400,859.679999999997,902.879999999997,829.439999999997,829.439999999997,130.555555555556,0.0,1.0
2006-01-23,2.0,2.03,1.95,1.99,21000,863.999999999997,876.959999999997,842.399999999997,859.679999999997,48.6111111111113,0.0,1.0
2006-01-24,2.0,2.0,1.98,2.0,25200,863.999999999997,863.999999999997,855.359999999997,863.999999999997,58.3333333333335,0.0,1.0
2006-01-25,1.85,1.98,1.85,1.98,3000,799.199999999997,855.359999999997,799.199999999997,855.359999999997,6.94444444444447,0.0,1.0
2006-01-26,1.99,2.01,1.99,2.0,16800,859.679999999997,868.319999999997,859.679999999997,863.999999999997,38.888888888889,0.0,1.0
2006-01-27,1.99,1.99,1.99,1.99,0,859.679999999997,859.679999999997,859.679999999997,859.679999999997,0,0.0,1.0
2006-01-30,1.95,2.05,1.95,2.0,16200,842.399999999997,885.599999999997,842.399999999997,863.999999999997,37.5000000000001,0.0,1.0
2006-01-31,1.95,1.95,1.95,1.95,0,842.399999999997,842.399999999997,842.399999999997,842.399999999997,0,0.0,1.0
2006-02-01,1.95,1.95,1.95,1.95,0,842.399999999997,842.399999999997,842.399999999997,842.399999999997,0,0.0,1.0
2006-02-02,2.04,2.04,1.95,1.95,7800,881.279999999997,881.279999999997,842.399999999997,842.399999999997,18.0555555555556,0.0,1.0
2006-02-03,2.04,2.04,2.04,2.04,600,881.279999999997,881.279999999997,881.279999999997,881.279999999997,1.38888888888889,0.0,1.0
2006-02-06,2.04,2.04,2.04,2.04,0,881.279999999997,881.279999999997,881.279999999997,881.279999999997,0,0.0,1.0
2006-02-07,2.0,2.0,2.0,2.0,600,863.999999999997,863.999999999997,863.999999999997,863.999999999997,1.38888888888889,0.0,1.0
2006-02-08,2.04,2.04,2.04,2.04,600,881.279999999997,881.279999999997,881.279999999997,881.279999999997,1.38888888888889,0.0,1.0
2006-02-09,2.08,2.08,2.0,2.0,15600,898.559999999997,898.559999999997,863.999999999997,863.999999999997,36.1111111111112,0.0,1.0
2006-02-10,2.01,2.08,2.01,2.04,7200,868.319999999997,898.559999999997,868.319999999997,881.279999999997,16.6666666666667,0.0,1.0
2006-02-13,2.0,2.04,2.0,2.04,3000,863.999999999997,881.279999999997,863.999999999997,881.279999999997,6.94444444444447,0.0,1.0
2006-02-14,2.05,2.06,2.04,2.04,26400,885.599999999997,889.919999999997,881.279999999997,881.279999999997,61.1111111111113,0.0,1.0
2006-02-15,2.01,2.05,2.01,2.05,600,868.319999999997,885.599999999997,868.319999999997,885.599999999997,1.38888888888889,0.0,1.0
2006-02-16,1.95,2.0,1.95,2.0,1800,842.399999999997,863.999999999997,842.399999999997,863.999999999997,4.16666666666668,0.0,1.0
2006-02-17,2.05,2.05,2.05,2.05,0,885.599999999997,885.599999999997,885.599999999997,885.599999999997,0,0.0,1.0
2006-02-21,1.95,1.95,1.95,1.95,600,842.399999999997,842.399999999997,842.399999999997,842.399999999997,1.38888888888889,0.0,1.0
2006-02-22,2.0,2.0,2.0,2.0,0,863.999999999997,863.999999999997,863.999999999997,863.999999999997,0,0.0,1.0
2006-02-23,2.08,2.09,2.0,2.0,2400,898.559999999997,902.879999999997,863.999999999997,863.999999999997,5.55555555555557,0.0,1.0
2006-02-24,2.08,2.08,1.95,2.03,7200,898.559999999997,898.559999999997,842.399999999997,876.959999999997,16.6666666666667,0.0,1.0
2006-02-27,2.08,2.08,1.85,1.85,10200,898.559999999997,898.559999999997,799.199999999997,799.199999999997,23.6111111111112,0.0,1.0
2006-02-28,2.08,2.08,2.08,2.08,0,898.559999999997,898.559999999997,898.559999999997,898.559999999997,0,0.0,1.0
2006-03-01,1.9,1.95,1.75,1.95,7800,820.799999999997,842.399999999997,755.999999999997,842.399999999997,18.0555555555556,0.0,1.0
2006-03-02,1.8,1.8,1.8,1.8,600,777.599999999997,777.599999999997,777.599999999997,777.599999999997,1.38888888888889,0.0,1.0
2006-03-03,1.95,1.95,1.95,1.95,0,842.399999999997,842.399999999997,842.399999999997,842.399999999997,0,0.0,1.0
2006-03-06,2.02,2.05,1.8,1.95,22200,872.639999999997,885.599999999997,777.599999999997,842.399999999997,51.3888888888891,0.0,1.0
2006-03-07,1.82,2.02,1.82,2.02,56400,786.239999999997,872.639999999997,786.239999999997,872.639999999997,130.555555555556,0.0,1.0
2006-03-08,1.95,1.97,1.95,1.97,55200,842.399999999997,851.039999999997,842.399999999997,851.039999999997,127.777777777778,0.0,1.0
2006-03-09,1.86,1.86,1.86,1.86,600,803.519999999997,803.519999999997,803.519999999997,803.519999999997,1.38888888888889,0.0,1.0
2006-03-10,1.9,1.93,1.75,1.88,60600,820.799999999997,833.759999999997,755.999999999997,812.159999999997,140.277777777778,0.0,1.0
2006-03-13,1.9,1.9,1.9,1.9,1800,820.799999999997,820.799999999997,820.799999999997,820.799999999997,4.16666666666668,0.0,1.0
2006-03-14,1.88,1.88,1.83,1.87,30600,812.159999999997,812.159999999997,790.559999999997,807.839999999997,70.8333333333336,0.0,1.0
2006-03-15,1.83,1.83,1.8,1.8,3600,790.559999999997,790.559999999997,777.599999999997,777.599999999997,8.33333333333337,0.0,1.0
2006-03-16,1.83,1.85,1.83,1.85,7800,790.559999999997,799.199999999997,790.559999999997,799.199999999997,18.0555555555556,0.0,1.0
2006-03-17,1.83,1.83,1.83,1.83,17400,790.559999999997,790.559999999997,790.559999999997,790.559999999997,40.2777777777779,0.0,1.0
2006-03-20,1.85,1.85,1.85,1.85,0,799.199999999997,799.199999999997,799.199999999997,799.199999999997,0,0.0,1.0
2006-03-21,1.85,1.85,1.85,1.85,0,799.199999999997,799.199999999997,799.199999999997,799.199999999997,0,0.0,1.0
2006-03-22,1.88,1.88,1.85,1.85,1800,812.159999999997,812.159999999997,799.199999999997,799.199999999997,4.16666666666668,0.0,1.0
2006-03-23,1.88,1.88,1.88,1.88,4800,812.159999999997,812.159999999997,812.159999999997,812.159999999997,11.1111111111112,0.0,1.0
2006-03-24,1.85,1.88,1.85,1.87,9000,799.199999999997,812.159999999997,799.199999999997,807.839999999997,20.8333333333334,0.0,1.0
2006-03-27,1.88,1.88,1.85,1.85,16200,812.159999999997,812.159999999997,799.199999999997,799.199999999997,37.5000000000001,0.0,1.0
2006-03-28,1.86,1.86,1.86,1.86,600,803.519999999997,803.519999999997,803.519999999997,803.519999999997,1.38888888888889,0.0,1.0
2006-03-29,1.8,1.86,1.8,1.86,4200,777.599999999997,803.519999999997,777.599999999997,803.519999999997,9.72222222222226,0.0,1.0
2006-03-30,1.83,1.86,1.83,1.86,6600,790.559999999997,803.519999999997,790.559999999997,803.519999999997,15.2777777777778,0.0,1.0
2006-03-31,1.88,1.88,1.5,1.88,307800,812.159999999997,812.159999999997,647.999999999998,812.159999999997,712.500000000003,0.0,1.0
2006-04-03,1.85,1.85,1.85,1.85,600,799.199999999997,799.199999999997,799.199999999997,799.199999999997,1.38888888888889,0.0,1.0
2006-04-04,1.95,1.95,1.88,1.88,24600,842.399999999997,842.399999999997,812.159999999997,812.159999999997,56.9444444444446,0.0,1.0
2006-04-05,1.96,1.96,1.95,1.96,72600,846.719999999997,846.719999999997,842.399999999997,846.719999999997,168.055555555556,0.0,1.0
2006-04-06,1.89,1.96,1.89,1.96,70800,816.479999999997,846.719999999997,816.479999999997,846.719999999997,163.888888888889,0.0,1.0
2006-04-07,1.9,1.96,1.88,1.9,37800,820.799999999997,846.719999999997,812.159999999997,820.799999999997,87.5000000000003,0.0,1.0
2006-04-10,1.9,1.9,1.9,1.9,12000,820.799999999997,820.799999999997,820.799999999997,820.799999999997,27.7777777777779,0.0,1.0
2006-04-11,1.89,1.9,1.88,1.9,16800,816.479999999997,820.799999999997,812.159999999997,820.799999999997,38.888888888889,0.0,1.0
2006-04-12,1.89,1.9,1.89,1.9,30000,816.479999999997,820.799999999997,816.479999999997,820.799999999997,69.4444444444447,0.0,1.0
2006-04-13,1.89,1.89,1.89,1.89,600,816.479999999997,816.479999999997,816.479999999997,816.479999999997,1.38888888888889,0.0,1.0
2006-04-17,1.88,1.88,1.88,1.88,4800,812.159999999997,812.159999999997,812.159999999997,812.159999999997,11.1111111111112,0.0,1.0
2006-04-18,1.83,1.87,1.83,1.87,8400,790.559999999997,807.839999999997,790.559999999997,807.839999999997,19.4444444444445,0.0,1.0
2006-04-19,1.85,1.89,1.85,1.89,3600,799.199999999997,816.479999999997,799.199999999997,816.479999999997,8.33333333333337,0.0,1.0
2006-04-20,1.84,1.84,1.83,1.83,3000,794.879999999997,794.879999999997,790.559999999997,790.559999999997,6.94444444444447,0.0,1.0
2006-04-21,1.78,1.85,1.78,1.85,27000,768.959999999997,799.199999999997,768.959999999997,799.199999999997,62.5000000000002,0.0,1.0
2006-04-24,1.84,1.84,1.75,1.78,15000,794.879999999997,794.879999999997,755.999999999997,768.959999999997,34.7222222222223,0.0,1.0
2006-04-25,1.81,1.82,1.76,1.76,5400,781.919999999997,786.239999999997,760.319999999997,760.319999999997,12.5,0.0,1.0
2006-04-26,1.88,1.88,1.81,1.81,10200,812.159999999997,812.159999999997,781.919999999997,781.919999999997,23.6111111111112,0.0,1.0
2006-04-27,1.85,1.9,1.82,1.9,11400,799.199999999997,820.799999999997,786.239999999997,820.799999999997,26.388888888889,0.0,1.0
2006-04-28,1.85,1.85,1.84,1.85,9000,799.199999999997,799.199999999997,794.879999999997,799.199999999997,20.8333333333334,0.0,1.0
2006-05-01,1.82,1.82,1.82,1.82,3600,786.239999999997,786.239999999997,786.239999999997,786.239999999997,8.33333333333336,0.0,1.0
2006-05-02,1.75,1.82,1.75,1.82,9600,755.999999999997,786.239999999997,755.999999999997,786.239999999997,22.2222222222223,0.0,1.0
2006-05-03,1.81,1.88,1.76,1.76,25200,781.919999999997,812.159999999997,760.319999999997,760.319999999997,58.3333333333336,0.0,1.0
2006-05-04,1.85,1.85,1.85,1.85,18600,799.199999999997,799.199999999997,799.199999999997,799.199999999997,43.0555555555557,0.0,1.0
2006-05-05,1.82,1.86,1.81,1.85,12000,786.239999999997,803.519999999997,781.919999999997,799.199999999997,27.7777777777779,0.0,1.0
2006-05-08,1.86,1.86,1.81,1.81,9000,803.519999999997,803.519999999997,781.919999999997,781.919999999997,20.8333333333334,0.0,1.0
2006-05-09,1.88,1.88,1.75,1.8,7200,812.159999999997,812.159999999997,755.999999999997,777.599999999997,16.6666666666667,0.0,1.0
2006-05-10,1.8,1.88,1.75,1.88,18000,777.599999999997,812.159999999997,755.999999999997,812.159999999997,41.6666666666668,0.0,1.0
2006-05-11,1.8,1.8,1.76,1.8,8400,777.599999999997,777.599999999997,760.319999999997,777.599999999997,19.4444444444445,0.0,1.0
2006-05-12,1.85,2.16,1.85,1.98,245400,799.199999999997,933.119999999997,799.199999999997,855.359999999997,568.055555555558,0.0,1.0
2006-05-15,1.9,2.0,1.9,2.0,85200,820.799999999997,863.999999999997,820.799999999997,863.999999999997,197.222222222223,0.0,1.0
2006-05-16,1.86,1.86,1.85,1.85,1200,803.519999999997,803.519999999997,799.199999999997,799.199999999997,2.77777777777779,0.0,1.0
2006-05-17,1.8,1.85,1.8,1.85,10800,777.599999999997,799.199999999997,777.599999999997,799.199999999997,25.0000000000001,0.0,1.0
2006-05-18,1.63,1.75,1.51,1.75,22200,704.159999999997,755.999999999997,652.319999999998,755.999999999997,51.3888888888891,0.0,1.0
2006-05-19,1.51,1.63,1.5,1.63,5400,652.319999999998,704.159999999997,647.999999999998,704.159999999997,12.5,0.0,1.0
2006-05-22,1.45,1.5,1.45,1.5,3600,626.399999999998,647.999999999998,626.399999999998,647.999999999998,8.33333333333336,0.0,1.0
2006-05-23,1.35,1.5,1.35,1.5,17400,583.199999999998,647.999999999998,583.199999999998,647.999999999998,40.2777777777779,0.0,1.0
2006-05-24,1.28,1.35,1.17,1.31,26400,552.959999999998,583.199999999998,505.439999999998,565.919999999998,61.1111111111113,0.0,1.0
2006-05-25,1.3,1.3,1.14,1.14,39000,561.599999999998,561.599999999998,492.479999999998,492.479999999998,90.2777777777781,0.0,1.0
2006-05-26,1.22,1.28,1.22,1.26,13200,527.039999999998,552.959999999998,527.039999999998,544.319999999998,30.5555555555557,0.0,1.0
2006-05-30,1.22,1.22,1.22,1.22,0,527.039999999998,527.039999999998,527.039999999998,527.039999999998,0,0.0,1.0
2006-05-31,1.22,1.22,1.22,1.22,0,527.039999999998,527.039999999998,527.039999999998,527.039999999998,0,0.0,1.0
2006-06-01,1.1,1.2,1.07,1.2,114600,475.199999999998,518.399999999998,462.239999999998,518.399999999998,265.277777777779,0.0,1.0
2006-06-02,1.2,1.25,1.12,1.14,118200,518.399999999998,539.999999999998,483.839999999998,492.479999999998,273.611111111112,0.0,1.0
2006-06-05,1.5,2.0,1.25,1.25,408600,647.999999999998,863.999999999997,539.999999999998,539.999999999998,945.833333333336,0.0,1.0
2006-06-06,1.5,1.59,1.45,1.55,312600,647.999999999998,686.879999999998,626.399999999998,669.599999999998,723.611111111113,0.0,1.0
2006-06-07,1.75,1.8,1.55,1.55,17400,755.999999999997,777.599999999997,669.599999999998,669.599999999998,40.2777777777779,0.0,1.0
2006-06-08,1.55,1.72,1.5,1.7,15000,669.599999999998,743.039999999997,647.999999999998,734.399999999997,34.7222222222223,0.0,1.0
2006-06-09,1.65,1.7,1.55,1.55,10200,712.799999999997,734.399999999997,669.599999999998,669.599999999998,23.6111111111112,0.0,1.0
2006-06-12,1.6,1.65,1.5,1.55,325200,691.199999999998,712.799999999997,647.999999999998,669.599999999998,752.77777777778,0.0,1.0
2006-06-13,1.44,1.48,1.44,1.48,13800,622.079999999998,639.359999999998,622.079999999998,639.359999999998,31.9444444444445,0.0,1.0
2006-06-14,1.45,1.45,1.42,1.45,13200,626.399999999998,626.399999999998,613.439999999998,626.399999999998,30.5555555555556,0.0,1.0
2006-06-15,1.6,1.6,1.45,1.45,6600,691.199999999998,691.199999999998,626.399999999998,626.399999999998,15.2777777777778,0.0,1.0
2006-06-16,1.6,1.6,1.45,1.55,15000,691.199999999998,691.199999999998,626.399999999998,669.599999999998,34.7222222222223,0.0,1.0
2006-06-19,1.55,1.65,1.35,1.6,76200,669.599999999998,712.799999999997,583.199999999998,691.199999999998,176.388888888889,0.0,1.0
2006-06-20,1.55,1.55,1.55,1.55,0,669.599999999998,669.599999999998,669.599999999998,669.599999999998,0,0.0,1.0
2006-06-21,1.65,1.65,1.55,1.55,13800,712.799999999997,712.799999999997,669.599999999998,669.599999999998,31.9444444444446,0.0,1.0
2006-06-22,1.8,1.8,1.65,1.65,36600,777.599999999997,777.599999999997,712.799999999997,712.799999999997,84.7222222222226,0.0,1.0
2006-06-23,1.82,1.82,1.6,1.8,38400,786.239999999997,786.239999999997,691.199999999998,777.599999999997,88.8888888888892,0.0,1.0
2006-06-26,1.82,1.82,1.82,1.82,600,786.239999999997,786.239999999997,786.239999999997,786.239999999997,1.38888888888889,0.0,1.0
2006-06-27,1.75,1.85,1.62,1.62,25200,755.999999999997,799.199999999997,699.839999999998,699.839999999998,58.3333333333336,0.0,1.0
2006-06-28,1.82,1.9,1.8,1.85,17400,786.239999999997,820.799999999997,777.599999999997,799.199999999997,40.2777777777779,0.0,1.0
2006-06-29,1.8,1.8,1.8,1.8,1800,777.599999999997,777.599999999997,777.599999999997,777.599999999997,4.16666666666668,0.0,1.0
2006-06-30,1.88,1.89,1.84,1.85,15000,812.159999999997,816.479999999997,794.879999999997,799.199999999997,34.7222222222223,0.0,1.0
2006-07-03,1.9,1.9,1.85,1.9,37800,820.799999999997,820.799999999997,799.199999999997,820.799999999997,87.5000000000003,0.0,1.0
2006-07-05,1.89,1.89,1.89,1.89,4200,816.479999999997,816.479999999997,816.479999999997,816.479999999997,9.72222222222226,0.0,1.0
2006-07-06,1.89,1.89,1.89,1.89,0,816.479999999997,816.479999999997,816.479999999997,816.479999999997,0,0.0,1.0
2006-07-07,1.8,1.8,1.8,1.8,7200,777.599999999997,777.599999999997,777.599999999997,777.599999999997,16.6666666666667,0.0,1.0
2006-07-10,1.8,1.8,1.8,1.8,0,777.599999999997,777.599999999997,777.599999999997,777.599999999997,0,0.0,1.0
2006-07-11,1.87,1.88,1.8,1.8,8400,807.839999999997,812.159999999997,777.599999999997,777.599999999997,19.4444444444445,0.0,1.0
2006-07-12,1.83,1.85,1.8,1.85,35400,790.559999999997,799.199999999997,777.599999999997,799.199999999997,81.9444444444448,0.0,1.0
2006-07-13,1.83,1.83,1.83,1.83,0,790.559999999997,790.559999999997,790.559999999997,790.559999999997,0,0.0,1.0
2006-07-14,1.78,1.8,1.78,1.8,2400,768.959999999997,777.599999999997,768.959999999997,777.599999999997,5.55555555555558,0.0,1.0
2006-07-17,1.7,1.75,1.7,1.75,600,734.399999999997,755.999999999997,734.399999999997,755.999999999997,1.38888888888889,0.0,1.0
2006-07-18,1.49,1.65,1.35,1.65,34800,643.679999999998,712.799999999997,583.199999999998,712.799999999997,80.5555555555558,0.0,1.0
2006-07-19,1.49,1.49,1.49,1.49,0,643.679999999998,643.679999999998,643.679999999998,643.679999999998,0,0.0,1.0
2006-07-20,1.45,1.55,1.45,1.5,22200,626.399999999998,669.599999999998,626.399999999998,647.999999999998,51.388888888889,0.0,1.0
2006-07-21,1.4,1.45,1.4,1.45,3000,604.799999999998,626.399999999998,604.799999999998,626.399999999998,6.94444444444447,0.0,1.0
2006-07-24,1.4,1.4,1.38,1.4,10800,604.799999999998,604.799999999998,596.159999999998,604.799999999998,25.0000000000001,0.0,1.0
2006-07-25,1.4,1.4,1.4,1.4,0,604.799999999998,604.799999999998,604.799999999998,604.799999999998,0,0.0,1.0
2006-07-26,1.4,1.4,1.4,1.4,0,604.799999999998,604.799999999998,604.799999999998,604.799999999998,0,0.0,1.0
2006-07-27,1.4,1.4,1.4,1.4,0,604.799999999998,604.799999999998,604.799999999998,604.799999999998,0,0.0,1.0
2006-07-28,1.4,1.4,1.4,1.4,0,604.799999999998,604.799999999998,604.799999999998,604.799999999998,0,0.0,1.0
2006-07-31,1.38,1.38,1.29,1.3,6000,596.159999999998,596.159999999998,557.279999999998,561.599999999998,13.8888888888889,0.0,1.0
2006-08-01,1.36,1.37,1.03,1.37,15600,587.519999999998,591.839999999998,444.959999999998,591.839999999998,36.1111111111112,0.0,1.0
2006-08-02,1.36,1.36,1.36,1.36,0,587.519999999998,587.519999999998,587.519999999998,587.519999999998,0,0.0,1.0
2006-08-03,1.36,1.36,1.36,1.36,0,587.519999999998,587.519999999998,587.519999999998,587.519999999998,0,0.0,1.0
2006-08-04,1.25,1.25,1.2,1.25,6000,539.999999999998,539.999999999998,518.399999999998,539.999999999998,13.8888888888889,0.0,1.0
2006-08-07,1.23,1.25,1.1,1.25,5400,531.359999999998,539.999999999998,475.199999999998,539.999999999998,12.5,0.0,1.0
2006-08-08,1.23,1.23,1.23,1.23,600,531.359999999998,531.359999999998,531.359999999998,531.359999999998,1.38888888888889,0.0,1.0
2006-08-09,1.2,1.2,1.15,1.15,12000,518.399999999998,518.399999999998,496.799999999998,496.799999999998,27.7777777777779,0.0,1.0
2006-08-10,1.2,1.2,1.2,1.2,0,518.399999999998,518.399999999998,518.399999999998,518.399999999998,0,0.0,1.0
2006-08-11,1.2,1.23,1.2,1.23,6000,518.399999999998,531.359999999998,518.399999999998,531.359999999998,13.8888888888889,0.0,1.0
2006-08-14,1.18,1.19,1.03,1.03,7800,509.759999999998,514.079999999998,444.959999999998,444.959999999998,18.0555555555556,0.0,1.0
2006-08-15,1.28,1.28,1.28,1.28,600,552.959999999998,552.959999999998,552.959999999998,552.959999999998,1.38888888888889,0.0,1.0
2006-08-16,1.2,1.25,1.2,1.25,4800,518.399999999998,539.999999999998,518.399999999998,539.999999999998,11.1111111111112,0.0,1.0
2006-08-17,1.19,1.19,1.19,1.19,600,514.079999999998,514.079999999998,514.079999999998,514.079999999998,1.38888888888889,0.0,1.0
2006-08-18,1.19,1.19,1.19,1.19,1200,514.079999999998,514.079999999998,514.079999999998,514.079999999998,2.77777777777779,0.0,1.0
2006-08-21,1.07,1.19,1.07,1.19,9600,462.239999999998,514.079999999998,462.239999999998,514.079999999998,22.2222222222223,0.0,1.0
2006-08-22,1.1,1.15,1.03,1.03,22800,475.199999999998,496.799999999998,444.959999999998,444.959999999998,52.777777777778,0.0,1.0
2006-08-23,1.18,1.28,1.09,1.09,13800,509.759999999998,552.959999999998,470.879999999998,470.879999999998,31.9444444444446,0.0,1.0
2006-08-24,1.18,1.3,1.18,1.3,6600,509.759999999998,561.599999999998,509.759999999998,561.599999999998,15.2777777777778,0.0,1.0
2006-08-25,1.18,1.19,1.18,1.18,8400,509.759999999998,514.079999999998,509.759999999998,509.759999999998,19.4444444444445,0.0,1.0
2006-08-28,1.15,1.21,1.15,1.21,2400,496.799999999998,522.719999999998,496.799999999998,522.719999999998,5.55555555555558,0.0,1.0
2006-08-29,1.1,1.15,1.1,1.15,7200,475.199999999998,496.799999999998,475.199999999998,496.799999999998,16.6666666666667,0.0,1.0
2006-08-30,1.1,1.1,0.93,1.05,42600,475.199999999998,475.199999999998,401.759999999999,453.599999999998,98.6111111111115,0.0,1.0
2006-08-31,1.1,1.1,1.05,1.05,24600,475.199999999998,475.199999999998,453.599999999998,453.599999999998,56.9444444444447,0.0,1.0
2006-09-01,1.19,1.19,1.19,1.19,1200,514.079999999998,514.079999999998,514.079999999998,514.079999999998,2.77777777777779,0.0,1.0
2006-09-05,1.22,1.22,1.09,1.15,34200,527.039999999998,527.039999999998,470.879999999998,496.799999999998,79.166666666667,0.0,1.0
2006-09-06,1.18,1.18,1.18,1.18,0,509.759999999998,509.759999999998,509.759999999998,509.759999999998,0,0.0,1.0
2006-09-07,1.18,1.18,1.01,1.1,8400,509.759999999998,509.759999999998,436.319999999998,475.199999999998,19.4444444444445,0.0,1.0
2006-09-08,1.17,1.17,1.1,1.1,1200,505.439999999998,505.439999999998,475.199999999998,475.199999999998,2.77777777777779,0.0,1.0
2006-09-11,1.17,1.17,1.1,1.1,600,505.439999999998,505.439999999998,475.199999999998,475.199999999998,1.38888888888889,0.0,1.0
2006-09-12,1.15,1.15,1.15,1.15,600,496.799999999998,496.799999999998,496.799999999998,496.799999999998,1.38888888888889,0.0,1.0
2006-09-13,1.1,1.11,1.1,1.1,4200,475.199999999998,479.519999999998,475.199999999998,475.199999999998,9.72222222222226,0.0,1.0
2006-09-14,1.09,1.09,1.05,1.05,6000,470.879999999998,470.879999999998,453.599999999998,453.599999999998,13.8888888888889,0.0,1.0
2006-09-15,1.09,1.1,1.09,1.1,3600,470.879999999998,475.199999999998,470.879999999998,475.199999999998,8.33333333333337,0.0,1.0
2006-09-18,1.09,1.09,1.09,1.09,1800,470.879999999998,470.879999999998,470.879999999998,470.879999999998,4.16666666666668,0.0,1.0
2006-09-19,1.09,1.09,1.09,1.09,1800,470.879999999998,470.879999999998,470.879999999998,470.879999999998,4.16666666666668,0.0,1.0
2006-09-20,1.05,1.09,1.05,1.09,4800,453.599999999998,470.879999999998,453.599999999998,470.879999999998,11.1111111111112,0.0,1.0
2006-09-21,1.05,1.05,1.05,1.05,0,453.599999999998,453.599999999998,453.599999999998,453.599999999998,0,0.0,1.0
2006-09-22,1.02,1.04,1.02,1.02,600,440.639999999998,449.279999999998,440.639999999998,440.639999999998,1.3888888888889,0.0,1.0
2006-09-25,1.02,1.02,1.02,1.02,600,440.639999999998,440.639999999998,440.639999999998,440.639999999998,1.3888888888889,0.0,1.0
2006-09-26,1.02,1.02,1.02,1.02,0,440.639999999998,440.639999999998,440.639999999998,440.639999999998,0,0.0,1.0
2006-09-27,0.65,1.01,0.65,1.01,188400,280.799999999999,436.319999999998,280.799999999999,436.319999999998,436.111111111113,0.0,1.0
2006-09-28,0.8,0.85,0.6,0.65,303000,345.599999999999,367.199999999999,259.199999999999,280.799999999999,701.388888888891,0.0,1.0
2006-09-29,0.88,0.89,0.82,0.85,60000,380.159999999999,384.479999999999,354.239999999999,367.199999999999,138.888888888889,0.0,1.0
2006-10-02,0.8,0.92,0.77,0.92,91200,345.599999999999,397.439999999999,332.639999999999,397.439999999999,211.111111111112,0.0,1.0
2006-10-03,0.8,0.8,0.8,0.8,4800,345.599999999999,345.599999999999,345.599999999999,345.599999999999,11.1111111111111,0.0,1.0
2006-10-04,0.78,0.8,0.78,0.8,20400,336.959999999999,345.599999999999,336.959999999999,345.599999999999,47.2222222222224,0.0,1.0
2006-10-05,0.79,0.79,0.78,0.79,181200,341.279999999999,341.279999999999,336.959999999999,341.279999999999,419.444444444446,0.0,1.0
2006-10-06,0.79,0.79,0.79,0.79,7200,341.279999999999,341.279999999999,341.279999999999,341.279999999999,16.6666666666667,0.0,1.0
2006-10-09,0.79,0.79,0.72,0.79,39000,341.279999999999,341.279999999999,311.039999999999,341.279999999999,90.277777777778,0.0,1.0
2006-10-10,0.79,0.79,0.79,0.79,600,341.279999999999,341.279999999999,341.279999999999,341.279999999999,1.38888888888889,0.0,1.0
2006-10-11,0.8,0.8,0.7,0.7,1200,345.599999999999,345.599999999999,302.399999999999,302.399999999999,2.77777777777779,0.0,1.0
2006-10-12,0.75,0.75,0.7,0.75,11400,323.999999999999,323.999999999999,302.399999999999,323.999999999999,26.388888888889,0.0,1.0
2006-10-13,0.75,0.75,0.75,0.75,1800,323.999999999999,323.999999999999,323.999999999999,323.999999999999,4.16666666666668,0.0,1.0
2006-10-16,0.75,0.75,0.75,0.75,1800,323.999999999999,323.999999999999,323.999999999999,323.999999999999,4.16666666666668,0.0,1.0
2006-10-17,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2006-10-18,0.7,0.7,0.7,0.7,7800,302.399999999999,302.399999999999,302.399999999999,302.399999999999,18.0555555555556,0.0,1.0
2006-10-19,0.75,0.75,0.73,0.75,21000,323.999999999999,323.999999999999,315.359999999999,323.999999999999,48.6111111111113,0.0,1.0
2006-10-20,0.75,0.75,0.75,0.75,2400,323.999999999999,323.999999999999,323.999999999999,323.999999999999,5.55555555555557,0.0,1.0
2006-10-23,0.75,0.75,0.75,0.75,5400,323.999999999999,323.999999999999,323.999999999999,323.999999999999,12.5,0.0,1.0
2006-10-24,0.7,0.75,0.65,0.75,7800,302.399999999999,323.999999999999,280.799999999999,323.999999999999,18.0555555555556,0.0,1.0
2006-10-25,0.7,0.7,0.7,0.7,9600,302.399999999999,302.399999999999,302.399999999999,302.399999999999,22.2222222222223,0.0,1.0
2006-10-26,0.7,0.7,0.7,0.7,6000,302.399999999999,302.399999999999,302.399999999999,302.399999999999,13.8888888888889,0.0,1.0
2006-10-27,0.73,0.73,0.66,0.66,22200,315.359999999999,315.359999999999,285.119999999999,285.119999999999,51.388888888889,0.0,1.0
2006-10-30,0.52,0.7,0.52,0.7,30600,224.639999999999,302.399999999999,224.639999999999,302.399999999999,70.8333333333336,0.0,1.0
2006-10-31,0.7,0.7,0.63,0.63,43200,302.399999999999,302.399999999999,272.159999999999,272.159999999999,100,0.0,1.0
2006-11-01,0.65,0.65,0.65,0.65,2400,280.799999999999,280.799999999999,280.799999999999,280.799999999999,5.55555555555558,0.0,1.0
2006-11-02,0.63,0.7,0.63,0.7,7800,272.159999999999,302.399999999999,272.159999999999,302.399999999999,18.0555555555556,0.0,1.0
2006-11-03,0.5,0.65,0.48,0.65,79200,215.999999999999,280.799999999999,207.359999999999,280.799999999999,183.333333333334,0.0,1.0
2006-11-06,0.45,0.47,0.4,0.47,57600,194.399999999999,203.039999999999,172.799999999999,203.039999999999,133.333333333334,0.0,1.0
2006-11-07,0.4,0.45,0.35,0.45,25800,172.799999999999,194.399999999999,151.199999999999,194.399999999999,59.7222222222226,0.0,1.0
2006-11-08,0.61,0.73,0.4,0.4,615600,263.519999999999,315.359999999999,172.799999999999,172.799999999999,1425.00000000001,0.0,1.0
2006-11-09,0.77,0.8,0.72,0.72,54600,332.639999999999,345.599999999999,311.039999999999,311.039999999999,126.388888888889,0.0,1.0
2006-11-10,0.67,0.77,0.67,0.77,24600,289.439999999999,332.639999999999,289.439999999999,332.639999999999,56.9444444444447,0.0,1.0
2006-11-13,0.75,0.8,0.65,0.67,112200,323.999999999999,345.599999999999,280.799999999999,289.439999999999,259.722222222223,0.0,1.0
2006-11-14,0.63,0.75,0.63,0.75,9600,272.159999999999,323.999999999999,272.159999999999,323.999999999999,22.2222222222223,0.0,1.0
2006-11-15,0.64,0.64,0.64,0.64,0,276.479999999999,276.479999999999,276.479999999999,276.479999999999,0,0.0,1.0
2006-11-16,0.71,0.75,0.7,0.75,63600,306.719999999999,323.999999999999,302.399999999999,323.999999999999,147.222222222223,0.0,1.0
2006-11-17,0.82,1.0,0.72,0.75,57000,354.239999999999,431.999999999998,311.039999999999,323.999999999999,131.944444444445,0.0,1.0
2006-11-20,0.77,0.8,0.72,0.75,100800,332.639999999999,345.599999999999,311.039999999999,323.999999999999,233.333333333334,0.0,1.0
2006-11-21,0.85,0.85,0.75,0.78,76200,367.199999999999,367.199999999999,323.999999999999,336.959999999999,176.388888888889,0.0,1.0
2006-11-22,0.74,0.85,0.74,0.85,13200,319.679999999999,367.199999999999,319.679999999999,367.199999999999,30.5555555555556,0.0,1.0
2006-11-24,0.74,0.74,0.74,0.74,2400,319.679999999999,319.679999999999,319.679999999999,319.679999999999,5.55555555555557,0.0,1.0
2006-11-27,0.74,0.74,0.74,0.74,1800,319.679999999999,319.679999999999,319.679999999999,319.679999999999,4.16666666666668,0.0,1.0
2006-11-28,0.74,0.74,0.74,0.74,0,319.679999999999,319.679999999999,319.679999999999,319.679999999999,0,0.0,1.0
2006-11-29,0.72,0.72,0.72,0.72,600,311.039999999999,311.039999999999,311.039999999999,311.039999999999,1.38888888888889,0.0,1.0
2006-11-30,0.76,0.76,0.75,0.76,10200,328.319999999999,328.319999999999,323.999999999999,328.319999999999,23.6111111111112,0.0,1.0
2006-12-01,0.76,0.76,0.76,0.76,600,328.319999999999,328.319999999999,328.319999999999,328.319999999999,1.38888888888889,0.0,1.0
2006-12-04,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2006-12-05,0.78,0.78,0.78,0.78,5400,336.959999999999,336.959999999999,336.959999999999,336.959999999999,12.5,0.0,1.0
2006-12-06,0.71,0.78,0.55,0.78,69000,306.719999999999,336.959999999999,237.599999999999,336.959999999999,159.722222222223,0.0,1.0
2006-12-07,0.71,0.71,0.71,0.71,0,306.719999999999,306.719999999999,306.719999999999,306.719999999999,0,0.0,1.0
2006-12-08,0.9,0.9,0.7,0.7,16200,388.799999999999,388.799999999999,302.399999999999,302.399999999999,37.5000000000001,0.0,1.0
2006-12-11,0.66,0.85,0.66,0.85,3000,285.119999999999,367.199999999999,285.119999999999,367.199999999999,6.94444444444447,0.0,1.0
2006-12-12,0.98,0.98,0.68,0.68,27000,423.359999999999,423.359999999999,293.759999999999,293.759999999999,62.5000000000001,0.0,1.0
2006-12-13,1.06,1.1,0.98,0.98,19800,457.919999999998,475.199999999998,423.359999999999,423.359999999999,45.8333333333335,0.0,1.0
2006-12-14,1.03,1.07,1.03,1.07,2400,444.959999999998,462.239999999998,444.959999999998,462.239999999998,5.55555555555558,0.0,1.0
2006-12-15,1.02,1.05,0.85,1.05,33600,440.639999999998,453.599999999998,367.199999999999,453.599999999998,77.7777777777781,0.0,1.0
2006-12-18,0.8,1.02,0.7,1.02,43200,345.599999999999,440.639999999998,302.399999999999,440.639999999998,100,0.0,1.0
2006-12-19,0.75,0.8,0.75,0.8,3000,323.999999999999,345.599999999999,323.999999999999,345.599999999999,6.94444444444447,0.0,1.0
2006-12-20,0.7,0.7,0.65,0.7,35400,302.399999999999,302.399999999999,280.799999999999,302.399999999999,81.9444444444447,0.0,1.0
2006-12-21,0.65,0.65,0.65,0.65,1200,280.799999999999,280.799999999999,280.799999999999,280.799999999999,2.77777777777779,0.0,1.0
2006-12-22,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2006-12-26,0.76,0.76,0.7,0.7,3000,328.319999999999,328.319999999999,302.399999999999,302.399999999999,6.94444444444447,0.0,1.0
2006-12-27,0.68,0.8,0.68,0.79,17400,293.759999999999,345.599999999999,293.759999999999,341.279999999999,40.2777777777779,0.0,1.0
2006-12-28,0.85,1.01,0.66,0.68,34200,367.199999999999,436.319999999998,285.119999999999,293.759999999999,79.1666666666669,0.0,1.0
2006-12-29,1.09,1.09,0.89,1.01,100800,470.879999999998,470.879999999998,384.479999999999,436.319999999998,233.333333333334,0.0,1.0
2007-01-03,1.0,1.07,1.0,1.06,18000,431.999999999998,462.239999999998,431.999999999998,457.919999999998,41.6666666666669,0.0,1.0
2007-01-04,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-01-05,1.0,1.0,1.0,1.0,1200,431.999999999998,431.999999999998,431.999999999998,431.999999999998,2.77777777777779,0.0,1.0
2007-01-08,1.0,1.0,1.0,1.0,600,431.999999999998,431.999999999998,431.999999999998,431.999999999998,1.3888888888889,0.0,1.0
2007-01-09,0.95,1.01,0.95,1.01,1200,410.399999999999,436.319999999998,410.399999999999,436.319999999998,2.77777777777778,0.0,1.0
2007-01-10,0.95,0.95,0.95,0.95,0,410.399999999999,410.399999999999,410.399999999999,410.399999999999,0,0.0,1.0
2007-01-11,0.9,1.0,0.9,0.95,3000,388.799999999999,431.999999999998,388.799999999999,410.399999999999,6.94444444444446,0.0,1.0
2007-01-12,0.9,0.9,0.9,0.9,0,388.799999999999,388.799999999999,388.799999999999,388.799999999999,0,0.0,1.0
2007-01-16,0.91,1.0,0.91,1.0,4800,393.119999999999,431.999999999998,393.119999999999,431.999999999998,11.1111111111111,0.0,1.0
2007-01-17,0.91,0.91,0.91,0.91,0,393.119999999999,393.119999999999,393.119999999999,393.119999999999,0,0.0,1.0
2007-01-18,1.0,1.0,0.88,0.88,1800,431.999999999998,431.999999999998,380.159999999999,380.159999999999,4.16666666666669,0.0,1.0
2007-01-19,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-01-22,0.99,0.99,0.96,0.99,19800,427.679999999998,427.679999999998,414.719999999999,427.679999999998,45.8333333333335,0.0,1.0
2007-01-23,0.8,0.95,0.8,0.95,6600,345.599999999999,410.399999999999,345.599999999999,410.399999999999,15.2777777777778,0.0,1.0
2007-01-24,0.8,0.8,0.8,0.8,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2007-01-25,0.8,0.8,0.8,0.8,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2007-01-26,0.8,0.8,0.8,0.8,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2007-01-29,0.76,1.0,0.76,1.0,1800,328.319999999999,431.999999999998,328.319999999999,431.999999999998,4.16666666666668,0.0,1.0
2007-01-30,0.76,0.76,0.75,0.75,3600,328.319999999999,328.319999999999,323.999999999999,323.999999999999,8.33333333333336,0.0,1.0
2007-01-31,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-02-01,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-02-02,0.76,0.76,0.75,0.75,3000,328.319999999999,328.319999999999,323.999999999999,323.999999999999,6.94444444444447,0.0,1.0
2007-02-05,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-02-06,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-02-07,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-02-08,0.8,0.8,0.68,0.76,72600,345.599999999999,345.599999999999,293.759999999999,328.319999999999,168.055555555556,0.0,1.0
2007-02-09,0.85,0.85,0.62,0.62,1200,367.199999999999,367.199999999999,267.839999999999,267.839999999999,2.77777777777778,0.0,1.0
2007-02-12,0.8,0.8,0.8,0.8,1800,345.599999999999,345.599999999999,345.599999999999,345.599999999999,4.16666666666668,0.0,1.0
2007-02-13,0.82,0.82,0.82,0.82,2400,354.239999999999,354.239999999999,354.239999999999,354.239999999999,5.55555555555557,0.0,1.0
2007-02-14,0.85,0.85,0.85,0.85,600,367.199999999999,367.199999999999,367.199999999999,367.199999999999,1.38888888888889,0.0,1.0
2007-02-15,0.85,0.85,0.85,0.85,600,367.199999999999,367.199999999999,367.199999999999,367.199999999999,1.38888888888889,0.0,1.0
2007-02-16,0.82,0.82,0.82,0.82,600,354.239999999999,354.239999999999,354.239999999999,354.239999999999,1.38888888888889,0.0,1.0
2007-02-20,0.82,0.82,0.82,0.82,0,354.239999999999,354.239999999999,354.239999999999,354.239999999999,0,0.0,1.0
2007-02-21,1.0,1.01,0.82,0.82,48000,431.999999999998,436.319999999998,354.239999999999,354.239999999999,111.111111111112,0.0,1.0
2007-02-22,1.05,1.05,1.0,1.01,28200,453.599999999998,453.599999999998,431.999999999998,436.319999999998,65.2777777777781,0.0,1.0
2007-02-23,1.02,1.02,0.95,0.95,15000,440.639999999998,440.639999999998,410.399999999999,410.399999999999,34.7222222222224,0.0,1.0
2007-02-26,1.0,1.0,1.0,1.0,13800,431.999999999998,431.999999999998,431.999999999998,431.999999999998,31.9444444444446,0.0,1.0
2007-02-27,0.97,0.97,0.95,0.95,15000,419.039999999999,419.039999999999,410.399999999999,410.399999999999,34.7222222222223,0.0,1.0
2007-02-28,0.95,0.99,0.95,0.99,21600,410.399999999999,427.679999999998,410.399999999999,427.679999999998,50.0000000000001,0.0,1.0
2007-03-01,0.99,1.01,0.94,0.94,9000,427.679999999998,436.319999999998,406.079999999999,406.079999999999,20.8333333333334,0.0,1.0
2007-03-02,0.99,0.99,0.99,0.99,0,427.679999999998,427.679999999998,427.679999999998,427.679999999998,0,0.0,1.0
2007-03-05,0.94,1.01,0.94,1.01,12000,406.079999999999,436.319999999998,406.079999999999,436.319999999998,27.7777777777778,0.0,1.0
2007-03-06,0.98,0.98,0.98,0.98,6600,423.359999999999,423.359999999999,423.359999999999,423.359999999999,15.2777777777778,0.0,1.0
2007-03-07,0.98,0.98,0.98,0.98,0,423.359999999999,423.359999999999,423.359999999999,423.359999999999,0,0.0,1.0
2007-03-08,1.01,1.01,1.01,1.01,600,436.319999999998,436.319999999998,436.319999999998,436.319999999998,1.3888888888889,0.0,1.0
2007-03-09,0.87,0.97,0.87,0.9,65400,375.839999999999,419.039999999999,375.839999999999,388.799999999999,151.388888888889,0.0,1.0
2007-03-12,0.93,0.93,0.93,0.93,1800,401.759999999999,401.759999999999,401.759999999999,401.759999999999,4.16666666666668,0.0,1.0
2007-03-13,0.93,0.93,0.93,0.93,0,401.759999999999,401.759999999999,401.759999999999,401.759999999999,0,0.0,1.0
2007-03-14,0.92,0.92,0.9,0.9,9600,397.439999999999,397.439999999999,388.799999999999,388.799999999999,22.2222222222223,0.0,1.0
2007-03-15,0.9,0.9,0.9,0.9,1800,388.799999999999,388.799999999999,388.799999999999,388.799999999999,4.16666666666668,0.0,1.0
2007-03-16,0.86,0.92,0.86,0.86,11400,371.519999999999,397.439999999999,371.519999999999,371.519999999999,26.388888888889,0.0,1.0
2007-03-19,0.86,0.86,0.86,0.86,0,371.519999999999,371.519999999999,371.519999999999,371.519999999999,0,0.0,1.0
2007-03-20,0.7,0.86,0.7,0.86,26400,302.399999999999,371.519999999999,302.399999999999,371.519999999999,61.1111111111113,0.0,1.0
2007-03-21,0.92,0.92,0.82,0.82,22200,397.439999999999,397.439999999999,354.239999999999,354.239999999999,51.388888888889,0.0,1.0
2007-03-22,0.92,0.92,0.9,0.9,2400,397.439999999999,397.439999999999,388.799999999999,388.799999999999,5.55555555555557,0.0,1.0
2007-03-23,0.92,0.92,0.92,0.92,0,397.439999999999,397.439999999999,397.439999999999,397.439999999999,0,0.0,1.0
2007-03-26,0.92,0.92,0.92,0.92,0,397.439999999999,397.439999999999,397.439999999999,397.439999999999,0,0.0,1.0
2007-03-27,0.85,0.9,0.75,0.75,7800,367.199999999999,388.799999999999,323.999999999999,323.999999999999,18.0555555555556,0.0,1.0
2007-03-28,0.72,0.9,0.72,0.9,8400,311.039999999999,388.799999999999,311.039999999999,388.799999999999,19.4444444444445,0.0,1.0
2007-03-29,0.75,0.78,0.75,0.78,10200,323.999999999999,336.959999999999,323.999999999999,336.959999999999,23.6111111111112,0.0,1.0
2007-03-30,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2007-04-02,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2007-04-03,0.73,0.73,0.73,0.73,1200,315.359999999999,315.359999999999,315.359999999999,315.359999999999,2.77777777777779,0.0,1.0
2007-04-04,0.78,0.78,0.78,0.78,1200,336.959999999999,336.959999999999,336.959999999999,336.959999999999,2.77777777777779,0.0,1.0
2007-04-05,0.78,0.78,0.78,0.78,0,336.959999999999,336.959999999999,336.959999999999,336.959999999999,0,0.0,1.0
2007-04-09,0.79,0.79,0.78,0.78,10800,341.279999999999,341.279999999999,336.959999999999,336.959999999999,25.0000000000001,0.0,1.0
2007-04-10,1.03,1.03,0.77,0.77,33000,444.959999999998,444.959999999998,332.639999999999,332.639999999999,76.3888888888892,0.0,1.0
2007-04-11,0.81,1.05,0.8,1.05,15000,349.919999999999,453.599999999998,345.599999999999,453.599999999998,34.7222222222223,0.0,1.0
2007-04-12,0.91,0.99,0.81,0.81,3000,393.119999999999,427.679999999998,349.919999999999,349.919999999999,6.94444444444446,0.0,1.0
2007-04-13,0.91,0.91,0.91,0.91,0,393.119999999999,393.119999999999,393.119999999999,393.119999999999,0,0.0,1.0
2007-04-16,0.84,0.84,0.84,0.84,11400,362.879999999999,362.879999999999,362.879999999999,362.879999999999,26.388888888889,0.0,1.0
2007-04-17,0.84,0.84,0.8,0.8,3000,362.879999999999,362.879999999999,345.599999999999,345.599999999999,6.94444444444446,0.0,1.0
2007-04-18,0.84,0.84,0.84,0.84,0,362.879999999999,362.879999999999,362.879999999999,362.879999999999,0,0.0,1.0
2007-04-19,0.84,0.84,0.84,0.84,0,362.879999999999,362.879999999999,362.879999999999,362.879999999999,0,0.0,1.0
2007-04-20,0.81,0.86,0.81,0.86,1200,349.919999999999,371.519999999999,349.919999999999,371.519999999999,2.77777777777779,0.0,1.0
2007-04-23,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-04-24,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-04-25,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-04-26,0.81,0.81,0.81,0.81,5400,349.919999999999,349.919999999999,349.919999999999,349.919999999999,12.5,0.0,1.0
2007-04-27,0.85,1.0,0.71,1.0,12000,367.199999999999,431.999999999998,306.719999999999,431.999999999998,27.7777777777778,0.0,1.0
2007-04-30,0.85,0.85,0.85,0.85,0,367.199999999999,367.199999999999,367.199999999999,367.199999999999,0,0.0,1.0
2007-05-01,0.75,0.75,0.72,0.72,600,323.999999999999,323.999999999999,311.039999999999,311.039999999999,1.38888888888889,0.0,1.0
2007-05-02,0.72,0.72,0.72,0.72,4800,311.039999999999,311.039999999999,311.039999999999,311.039999999999,11.1111111111111,0.0,1.0
2007-05-03,0.73,0.74,0.73,0.74,600,315.359999999999,319.679999999999,315.359999999999,319.679999999999,1.38888888888889,0.0,1.0
2007-05-04,0.73,0.73,0.73,0.73,0,315.359999999999,315.359999999999,315.359999999999,315.359999999999,0,0.0,1.0
2007-05-07,0.73,0.73,0.73,0.73,0,315.359999999999,315.359999999999,315.359999999999,315.359999999999,0,0.0,1.0
2007-05-08,0.73,0.75,0.73,0.75,6000,315.359999999999,323.999999999999,315.359999999999,323.999999999999,13.8888888888889,0.0,1.0
2007-05-09,0.77,0.77,0.77,0.77,2400,332.639999999999,332.639999999999,332.639999999999,332.639999999999,5.55555555555557,0.0,1.0
2007-05-10,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-05-11,0.85,0.85,0.8,0.8,9000,367.199999999999,367.199999999999,345.599999999999,345.599999999999,20.8333333333334,0.0,1.0
2007-05-14,0.85,0.85,0.85,0.85,0,367.199999999999,367.199999999999,367.199999999999,367.199999999999,0,0.0,1.0
2007-05-15,0.76,0.9,0.76,0.9,6600,328.319999999999,388.799999999999,328.319999999999,388.799999999999,15.2777777777778,0.0,1.0
2007-05-16,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-05-17,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-05-18,0.76,0.76,0.76,0.76,0,328.319999999999,328.319999999999,328.319999999999,328.319999999999,0,0.0,1.0
2007-05-21,0.92,0.92,0.92,0.92,0,397.439999999999,397.439999999999,397.439999999999,397.439999999999,0,0.0,1.0
2007-05-22,0.8,0.8,0.8,0.8,4800,345.599999999999,345.599999999999,345.599999999999,345.599999999999,11.1111111111111,0.0,1.0
2007-05-23,0.75,0.75,0.75,0.75,600,323.999999999999,323.999999999999,323.999999999999,323.999999999999,1.38888888888889,0.0,1.0
2007-05-24,0.67,0.76,0.67,0.75,5400,289.439999999999,328.319999999999,289.439999999999,323.999999999999,12.5,0.0,1.0
2007-05-25,0.8,0.8,0.8,0.8,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2007-05-29,0.8,0.8,0.8,0.8,0,345.599999999999,345.599999999999,345.599999999999,345.599999999999,0,0.0,1.0
2007-05-30,0.67,0.67,0.67,0.67,1200,289.439999999999,289.439999999999,289.439999999999,289.439999999999,2.77777777777779,0.0,1.0
2007-05-31,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-06-01,0.79,0.8,0.67,0.67,21600,341.279999999999,345.599999999999,289.439999999999,289.439999999999,50.0000000000001,0.0,1.0
2007-06-04,0.79,0.79,0.79,0.79,0,341.279999999999,341.279999999999,341.279999999999,341.279999999999,0,0.0,1.0
2007-06-05,0.79,0.79,0.79,0.79,0,341.279999999999,341.279999999999,341.279999999999,341.279999999999,0,0.0,1.0
2007-06-06,0.72,0.74,0.72,0.74,3600,311.039999999999,319.679999999999,311.039999999999,319.679999999999,8.33333333333336,0.0,1.0
2007-06-07,0.72,0.72,0.72,0.72,3000,311.039999999999,311.039999999999,311.039999999999,311.039999999999,6.94444444444447,0.0,1.0
2007-06-08,0.72,0.72,0.72,0.72,1800,311.039999999999,311.039999999999,311.039999999999,311.039999999999,4.16666666666668,0.0,1.0
2007-06-11,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2007-06-12,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-06-13,0.67,0.67,0.67,0.67,6000,289.439999999999,289.439999999999,289.439999999999,289.439999999999,13.8888888888889,0.0,1.0
2007-06-14,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-15,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-18,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-19,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-20,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-21,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-22,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-25,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-26,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-06-27,0.74,0.74,0.51,0.51,4200,319.679999999999,319.679999999999,220.319999999999,220.319999999999,9.72222222222225,0.0,1.0
2007-06-28,0.5,0.55,0.5,0.51,25200,215.999999999999,237.599999999999,215.999999999999,220.319999999999,58.3333333333336,0.0,1.0
2007-06-29,0.75,0.8,0.5,0.5,22200,323.999999999999,345.599999999999,215.999999999999,215.999999999999,51.388888888889,0.0,1.0
2007-07-02,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-07-03,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-07-05,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-07-06,0.6,0.6,0.6,0.6,1800,259.199999999999,259.199999999999,259.199999999999,259.199999999999,4.16666666666668,0.0,1.0
2007-07-09,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2007-07-10,0.59,0.65,0.59,0.6,12000,254.879999999999,280.799999999999,254.879999999999,259.199999999999,27.7777777777779,0.0,1.0
2007-07-11,0.73,0.85,0.7,0.73,130200,315.359999999999,367.199999999999,302.399999999999,315.359999999999,301.38888888889,0.0,1.0
2007-07-12,0.71,0.71,0.7,0.7,99600,306.719999999999,306.719999999999,302.399999999999,302.399999999999,230.555555555556,0.0,1.0
2007-07-13,0.68,0.68,0.66,0.66,80400,293.759999999999,293.759999999999,285.119999999999,285.119999999999,186.111111111112,0.0,1.0
2007-07-16,0.66,0.66,0.65,0.65,19800,285.119999999999,285.119999999999,280.799999999999,280.799999999999,45.8333333333335,0.0,1.0
2007-07-17,0.6,0.64,0.6,0.62,22200,259.199999999999,276.479999999999,259.199999999999,267.839999999999,51.3888888888891,0.0,1.0
2007-07-18,0.6,0.61,0.55,0.55,9000,259.199999999999,263.519999999999,237.599999999999,237.599999999999,20.8333333333334,0.0,1.0
2007-07-19,0.53,0.6,0.53,0.55,121200,228.959999999999,259.199999999999,228.959999999999,237.599999999999,280.555555555557,0.0,1.0
2007-07-20,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2007-07-23,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2007-07-24,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2007-07-25,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2007-07-26,0.54,0.55,0.54,0.54,5400,233.279999999999,237.599999999999,233.279999999999,233.279999999999,12.5000000000001,0.0,1.0
2007-07-27,0.55,0.55,0.54,0.54,7800,237.599999999999,237.599999999999,233.279999999999,233.279999999999,18.0555555555556,0.0,1.0
2007-07-30,0.54,0.54,0.54,0.54,3000,233.279999999999,233.279999999999,233.279999999999,233.279999999999,6.94444444444447,0.0,1.0
2007-07-31,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2007-08-01,0.54,0.54,0.54,0.54,600,233.279999999999,233.279999999999,233.279999999999,233.279999999999,1.38888888888889,0.0,1.0
2007-08-02,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2007-08-03,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2007-08-06,0.55,0.55,0.55,0.55,600,237.599999999999,237.599999999999,237.599999999999,237.599999999999,1.38888888888889,0.0,1.0
2007-08-07,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2007-08-08,0.6,0.65,0.6,0.65,19800,259.199999999999,280.799999999999,259.199999999999,280.799999999999,45.8333333333335,0.0,1.0
2007-08-09,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2007-08-10,0.59,0.6,0.59,0.6,3600,254.879999999999,259.199999999999,254.879999999999,259.199999999999,8.33333333333337,0.0,1.0
2007-08-13,0.65,0.65,0.65,0.65,1800,280.799999999999,280.799999999999,280.799999999999,280.799999999999,4.16666666666668,0.0,1.0
2007-08-14,0.59,0.59,0.59,0.59,600,254.879999999999,254.879999999999,254.879999999999,254.879999999999,1.38888888888889,0.0,1.0
2007-08-15,0.59,0.59,0.59,0.59,2400,254.879999999999,254.879999999999,254.879999999999,254.879999999999,5.55555555555558,0.0,1.0
2007-08-16,0.59,0.59,0.59,0.59,1200,254.879999999999,254.879999999999,254.879999999999,254.879999999999,2.77777777777779,0.0,1.0
2007-08-17,0.59,0.59,0.59,0.59,6600,254.879999999999,254.879999999999,254.879999999999,254.879999999999,15.2777777777778,0.0,1.0
2007-08-20,0.6,0.65,0.59,0.59,600,259.199999999999,280.799999999999,254.879999999999,254.879999999999,1.38888888888889,0.0,1.0
2007-08-21,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2007-08-22,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2007-08-23,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2007-08-24,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-08-27,0.59,0.59,0.59,0.59,4800,254.879999999999,254.879999999999,254.879999999999,254.879999999999,11.1111111111112,0.0,1.0
2007-08-28,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-08-29,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-08-30,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-08-31,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-09-04,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-09-05,0.6,0.6,0.6,0.6,500,259.199999999999,259.199999999999,259.199999999999,259.199999999999,1.15740740740741,0.0,1.0
2007-09-06,0.57,0.6,0.57,0.6,13750,246.239999999999,259.199999999999,246.239999999999,259.199999999999,31.8287037037038,0.0,1.0
2007-09-07,0.57,0.57,0.57,0.57,6055,246.239999999999,246.239999999999,246.239999999999,246.239999999999,14.0162037037038,0.0,1.0
2007-09-10,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-09-11,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-09-12,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-09-13,0.57,0.57,0.57,0.57,1000,246.239999999999,246.239999999999,246.239999999999,246.239999999999,2.31481481481482,0.0,1.0
2007-09-14,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-09-17,0.58,0.58,0.58,0.58,1000,250.559999999999,250.559999999999,250.559999999999,250.559999999999,2.31481481481482,0.0,1.0
2007-09-18,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-09-19,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-09-20,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-09-21,0.58,0.58,0.58,0.58,3000,250.559999999999,250.559999999999,250.559999999999,250.559999999999,6.94444444444447,0.0,1.0
2007-09-24,0.64,0.64,0.59,0.59,4000,276.479999999999,276.479999999999,254.879999999999,254.879999999999,9.25925925925929,0.0,1.0
2007-09-25,0.64,0.64,0.64,0.64,2500,276.479999999999,276.479999999999,276.479999999999,276.479999999999,5.78703703703706,0.0,1.0
2007-09-26,0.59,0.59,0.59,0.59,2000,254.879999999999,254.879999999999,254.879999999999,254.879999999999,4.62962962962965,0.0,1.0
2007-09-27,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2007-09-28,0.59,0.67,0.59,0.67,4500,254.879999999999,289.439999999999,254.879999999999,289.439999999999,10.4166666666667,0.0,1.0
2007-10-01,0.58,0.65,0.58,0.65,77300,250.559999999999,280.799999999999,250.559999999999,280.799999999999,178.935185185186,0.0,1.0
2007-10-02,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-10-03,0.57,0.58,0.57,0.58,6699,246.239999999999,250.559999999999,246.239999999999,250.559999999999,15.5069444444445,0.0,1.0
2007-10-04,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-10-05,0.57,0.57,0.57,0.57,0,246.239999999999,246.239999999999,246.239999999999,246.239999999999,0,0.0,1.0
2007-10-08,0.58,0.58,0.58,0.58,700,250.559999999999,250.559999999999,250.559999999999,250.559999999999,1.62037037037038,0.0,1.0
2007-10-09,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-10-10,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-10-11,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-10-12,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2007-10-15,0.65,0.78,0.6,0.6,24450,280.799999999999,336.959999999999,259.199999999999,259.199999999999,56.5972222222224,0.0,1.0
2007-10-16,0.7,0.78,0.7,0.78,5903,302.399999999999,336.959999999999,302.399999999999,336.959999999999,13.6643518518519,0.0,1.0
2007-10-17,0.7,0.89,0.7,0.78,6000,302.399999999999,384.479999999999,302.399999999999,336.959999999999,13.8888888888889,0.0,1.0
2007-10-18,1.0,1.0,0.67,0.67,2974,431.999999999998,431.999999999998,289.439999999999,289.439999999999,6.88425925925929,0.0,1.0
2007-10-19,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-10-22,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-10-23,1.0,1.0,1.0,1.0,0,431.999999999998,431.999999999998,431.999999999998,431.999999999998,0,0.0,1.0
2007-10-24,0.652,0.68,0.65,0.68,14835,281.663999999999,293.759999999999,280.799999999999,293.759999999999,34.3402777777779,0.0,1.0
2007-10-25,0.75,0.75,0.75,0.75,5000,323.999999999999,323.999999999999,323.999999999999,323.999999999999,11.5740740740741,0.0,1.0
2007-10-26,0.67,0.67,0.67,0.67,4100,289.439999999999,289.439999999999,289.439999999999,289.439999999999,9.49074074074078,0.0,1.0
2007-10-29,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-10-30,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-10-31,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-11-01,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-11-02,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-11-05,0.68,0.75,0.68,0.75,6500,293.759999999999,323.999999999999,293.759999999999,323.999999999999,15.0462962962963,0.0,1.0
2007-11-06,0.68,0.68,0.68,0.68,0,293.759999999999,293.759999999999,293.759999999999,293.759999999999,0,0.0,1.0
2007-11-07,0.68,0.68,0.68,0.68,2400,293.759999999999,293.759999999999,293.759999999999,293.759999999999,5.55555555555557,0.0,1.0
2007-11-08,0.68,0.68,0.68,0.68,0,293.759999999999,293.759999999999,293.759999999999,293.759999999999,0,0.0,1.0
2007-11-09,0.68,0.68,0.68,0.68,300,293.759999999999,293.759999999999,293.759999999999,293.759999999999,0.694444444444447,0.0,1.0
2007-11-12,0.68,0.68,0.68,0.68,0,293.759999999999,293.759999999999,293.759999999999,293.759999999999,0,0.0,1.0
2007-11-13,0.69,0.76,0.69,0.76,5200,298.079999999999,328.319999999999,298.079999999999,328.319999999999,12.0370370370371,0.0,1.0
2007-11-14,0.75,0.75,0.75,0.75,4200,323.999999999999,323.999999999999,323.999999999999,323.999999999999,9.72222222222225,0.0,1.0
2007-11-15,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-11-16,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-11-19,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2007-11-20,0.75,0.8,0.75,0.8,20300,323.999999999999,345.599999999999,323.999999999999,345.599999999999,46.9907407407409,0.0,1.0
2007-11-21,0.755,0.755,0.755,0.755,1000,326.159999999999,326.159999999999,326.159999999999,326.159999999999,2.31481481481482,0.0,1.0
2007-11-23,0.755,0.755,0.755,0.755,0,326.159999999999,326.159999999999,326.159999999999,326.159999999999,0,0.0,1.0
2007-11-26,0.755,0.755,0.755,0.755,0,326.159999999999,326.159999999999,326.159999999999,326.159999999999,0,0.0,1.0
2007-11-27,0.88,0.88,0.88,0.88,710,380.159999999999,380.159999999999,380.159999999999,380.159999999999,1.64351851851852,0.0,1.0
2007-11-28,0.77,0.77,0.77,0.77,4500,332.639999999999,332.639999999999,332.639999999999,332.639999999999,10.4166666666667,0.0,1.0
2007-11-29,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2007-11-30,0.68,0.68,0.68,0.68,500,293.759999999999,293.759999999999,293.759999999999,293.759999999999,1.15740740740741,0.0,1.0
2007-12-03,0.68,0.68,0.68,0.68,500,293.759999999999,293.759999999999,293.759999999999,293.759999999999,1.15740740740741,0.0,1.0
2007-12-04,0.68,0.68,0.68,0.68,450,293.759999999999,293.759999999999,293.759999999999,293.759999999999,1.04166666666667,0.0,1.0
2007-12-05,0.72,0.85,0.72,0.85,2294,311.039999999999,367.199999999999,311.039999999999,367.199999999999,5.3101851851852,0.0,1.0
2007-12-06,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2007-12-07,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2007-12-10,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2007-12-11,0.7,0.72,0.7,0.72,27500,302.399999999999,311.039999999999,302.399999999999,311.039999999999,63.6574074074076,0.0,1.0
2007-12-12,0.7,0.7,0.69,0.69,4350,302.399999999999,302.399999999999,298.079999999999,298.079999999999,10.0694444444445,0.0,1.0
2007-12-13,0.69,0.69,0.69,0.69,500,298.079999999999,298.079999999999,298.079999999999,298.079999999999,1.15740740740741,0.0,1.0
2007-12-14,0.69,0.69,0.69,0.69,1000,298.079999999999,298.079999999999,298.079999999999,298.079999999999,2.31481481481482,0.0,1.0
2007-12-17,0.69,0.69,0.69,0.69,4000,298.079999999999,298.079999999999,298.079999999999,298.079999999999,9.25925925925929,0.0,1.0
2007-12-18,0.69,0.69,0.69,0.69,0,298.079999999999,298.079999999999,298.079999999999,298.079999999999,0,0.0,1.0
2007-12-19,0.68,0.68,0.67,0.68,3900,293.759999999999,293.759999999999,289.439999999999,293.759999999999,9.02777777777781,0.0,1.0
2007-12-20,0.67,0.67,0.67,0.67,200,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0.462962962962965,0.0,1.0
2007-12-21,0.67,0.67,0.67,0.67,1784,289.439999999999,289.439999999999,289.439999999999,289.439999999999,4.12962962962964,0.0,1.0
2007-12-24,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2007-12-26,0.68,0.68,0.68,0.68,2200,293.759999999999,293.759999999999,293.759999999999,293.759999999999,5.09259259259261,0.0,1.0
2007-12-27,0.68,0.68,0.68,0.68,6500,293.759999999999,293.759999999999,293.759999999999,293.759999999999,15.0462962962963,0.0,1.0
2007-12-28,0.67,0.68,0.67,0.68,13000,289.439999999999,293.759999999999,289.439999999999,293.759999999999,30.0925925925927,0.0,1.0
2007-12-31,0.67,0.67,0.67,0.67,500,289.439999999999,289.439999999999,289.439999999999,289.439999999999,1.15740740740741,0.0,1.0
2008-01-02,0.67,0.67,0.67,0.67,1000,289.439999999999,289.439999999999,289.439999999999,289.439999999999,2.31481481481482,0.0,1.0
2008-01-03,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2008-01-04,0.63,0.67,0.63,0.67,12000,272.159999999999,289.439999999999,272.159999999999,289.439999999999,27.7777777777779,0.0,1.0
2008-01-07,0.66,0.67,0.66,0.67,11500,285.119999999999,289.439999999999,285.119999999999,289.439999999999,26.6203703703705,0.0,1.0
2008-01-08,0.65,0.65,0.65,0.65,3500,280.799999999999,280.799999999999,280.799999999999,280.799999999999,8.10185185185188,0.0,1.0
2008-01-09,0.64,0.64,0.64,0.64,8100,276.479999999999,276.479999999999,276.479999999999,276.479999999999,18.7500000000001,0.0,1.0
2008-01-10,0.64,0.64,0.64,0.64,0,276.479999999999,276.479999999999,276.479999999999,276.479999999999,0,0.0,1.0
2008-01-11,0.64,0.64,0.64,0.64,0,276.479999999999,276.479999999999,276.479999999999,276.479999999999,0,0.0,1.0
2008-01-14,0.64,0.64,0.64,0.64,0,276.479999999999,276.479999999999,276.479999999999,276.479999999999,0,0.0,1.0
2008-01-15,0.64,0.64,0.64,0.64,1350,276.479999999999,276.479999999999,276.479999999999,276.479999999999,3.12500000000001,0.0,1.0
2008-01-16,0.64,0.64,0.64,0.64,2500,276.479999999999,276.479999999999,276.479999999999,276.479999999999,5.78703703703706,0.0,1.0
2008-01-17,0.62,0.62,0.62,0.62,2500,267.839999999999,267.839999999999,267.839999999999,267.839999999999,5.78703703703706,0.0,1.0
2008-01-18,0.65,0.65,0.62,0.65,10900,280.799999999999,280.799999999999,267.839999999999,280.799999999999,25.2314814814816,0.0,1.0
2008-01-22,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-23,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-24,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-25,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-28,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-29,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2008-01-30,0.6,0.6,0.6,0.6,250,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0.578703703703706,0.0,1.0
2008-01-31,0.6,0.6,0.6,0.6,400,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0.925925925925929,0.0,1.0
2008-02-01,0.59,0.59,0.59,0.59,3300,254.879999999999,254.879999999999,254.879999999999,254.879999999999,7.63888888888892,0.0,1.0
2008-02-04,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2008-02-05,0.59,0.59,0.59,0.59,2500,254.879999999999,254.879999999999,254.879999999999,254.879999999999,5.78703703703706,0.0,1.0
2008-02-06,0.59,0.59,0.59,0.59,4500,254.879999999999,254.879999999999,254.879999999999,254.879999999999,10.4166666666667,0.0,1.0
2008-02-07,0.56,0.58,0.56,0.58,10000,241.919999999999,250.559999999999,241.919999999999,250.559999999999,23.1481481481482,0.0,1.0
2008-02-08,0.57,0.58,0.56,0.58,28600,246.239999999999,250.559999999999,241.919999999999,250.559999999999,66.203703703704,0.0,1.0
2008-02-11,0.55,0.57,0.53,0.57,52500,237.599999999999,246.239999999999,228.959999999999,246.239999999999,121.527777777778,0.0,1.0
2008-02-12,0.47,0.54,0.47,0.54,37500,203.039999999999,233.279999999999,203.039999999999,233.279999999999,86.805555555556,0.0,1.0
2008-02-13,0.47,0.47,0.47,0.47,0,203.039999999999,203.039999999999,203.039999999999,203.039999999999,0,0.0,1.0
2008-02-14,0.52,0.52,0.52,0.52,625,224.639999999999,224.639999999999,224.639999999999,224.639999999999,1.44675925925927,0.0,1.0
2008-02-15,0.52,0.52,0.52,0.52,500,224.639999999999,224.639999999999,224.639999999999,224.639999999999,1.15740740740741,0.0,1.0
2008-02-19,0.52,0.52,0.52,0.52,0,224.639999999999,224.639999999999,224.639999999999,224.639999999999,0,0.0,1.0
2008-02-20,0.52,0.52,0.52,0.52,2500,224.639999999999,224.639999999999,224.639999999999,224.639999999999,5.78703703703706,0.0,1.0
2008-02-21,0.48,0.48,0.48,0.48,16750,207.359999999999,207.359999999999,207.359999999999,207.359999999999,38.7731481481483,0.0,1.0
2008-02-22,0.5,0.5,0.48,0.48,6700,215.999999999999,215.999999999999,207.359999999999,207.359999999999,15.5092592592593,0.0,1.0
2008-02-25,0.49,0.49,0.49,0.49,2100,211.679999999999,211.679999999999,211.679999999999,211.679999999999,4.86111111111113,0.0,1.0
2008-02-26,0.48,0.49,0.48,0.49,16075,207.359999999999,211.679999999999,207.359999999999,211.679999999999,37.2106481481483,0.0,1.0
2008-02-27,0.48,0.5,0.47,0.5,29000,207.359999999999,215.999999999999,203.039999999999,215.999999999999,67.1296296296299,0.0,1.0
2008-02-28,0.46,0.46,0.46,0.46,7000,198.719999999999,198.719999999999,198.719999999999,198.719999999999,16.2037037037038,0.0,1.0
2008-02-29,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-03-03,0.45,0.46,0.42,0.46,31100,194.399999999999,198.719999999999,181.439999999999,198.719999999999,71.9907407407411,0.0,1.0
2008-03-04,0.45,0.45,0.45,0.45,18000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,41.6666666666669,0.0,1.0
2008-03-05,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-03-06,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-03-07,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-03-10,0.43,0.44,0.43,0.44,14500,185.759999999999,190.079999999999,185.759999999999,190.079999999999,33.564814814815,0.0,1.0
2008-03-11,0.43,0.43,0.43,0.43,0,185.759999999999,185.759999999999,185.759999999999,185.759999999999,0,0.0,1.0
2008-03-12,0.43,0.43,0.43,0.43,0,185.759999999999,185.759999999999,185.759999999999,185.759999999999,0,0.0,1.0
2008-03-13,0.44,0.44,0.44,0.44,10000,190.079999999999,190.079999999999,190.079999999999,190.079999999999,23.1481481481483,0.0,1.0
2008-03-14,0.44,0.44,0.44,0.44,110000,190.079999999999,190.079999999999,190.079999999999,190.079999999999,254.629629629631,0.0,1.0
2008-03-17,0.44,0.44,0.44,0.44,5000,190.079999999999,190.079999999999,190.079999999999,190.079999999999,11.5740740740741,0.0,1.0
2008-03-18,0.43,0.43,0.43,0.43,12176,185.759999999999,185.759999999999,185.759999999999,185.759999999999,28.1851851851853,0.0,1.0
2008-03-19,0.44,0.44,0.42,0.42,13282,190.079999999999,190.079999999999,181.439999999999,181.439999999999,30.7453703703705,0.0,1.0
2008-03-20,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-03-24,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-03-25,0.44,0.44,0.44,0.44,10000,190.079999999999,190.079999999999,190.079999999999,190.079999999999,23.1481481481483,0.0,1.0
2008-03-26,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-03-27,0.44,0.44,0.43,0.43,750,190.079999999999,190.079999999999,185.759999999999,185.759999999999,1.73611111111112,0.0,1.0
2008-03-28,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-03-31,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-01,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-02,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-03,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-04,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-07,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2008-04-08,0.45,0.45,0.43,0.43,14500,194.399999999999,194.399999999999,185.759999999999,185.759999999999,33.564814814815,0.0,1.0
2008-04-09,0.46,0.46,0.46,0.46,10000,198.719999999999,198.719999999999,198.719999999999,198.719999999999,23.1481481481483,0.0,1.0
2008-04-10,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-11,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-14,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-15,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-16,0.46,0.46,0.46,0.46,2500,198.719999999999,198.719999999999,198.719999999999,198.719999999999,5.78703703703707,0.0,1.0
2008-04-17,0.46,0.46,0.46,0.46,10000,198.719999999999,198.719999999999,198.719999999999,198.719999999999,23.1481481481483,0.0,1.0
2008-04-18,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-21,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-04-22,0.45,0.45,0.45,0.45,5000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,11.5740740740741,0.0,1.0
2008-04-23,0.45,0.45,0.45,0.45,5575,194.399999999999,194.399999999999,194.399999999999,194.399999999999,12.9050925925927,0.0,1.0
2008-04-24,0.45,0.45,0.45,0.45,1500,194.399999999999,194.399999999999,194.399999999999,194.399999999999,3.47222222222224,0.0,1.0
2008-04-25,0.45,0.45,0.45,0.45,7900,194.399999999999,194.399999999999,194.399999999999,194.399999999999,18.2870370370371,0.0,1.0
2008-04-28,0.5,0.5,0.5,0.5,1500,215.999999999999,215.999999999999,215.999999999999,215.999999999999,3.47222222222224,0.0,1.0
2008-04-29,0.5,0.5,0.5,0.5,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2008-04-30,0.52,0.52,0.5,0.5,7000,224.639999999999,224.639999999999,215.999999999999,215.999999999999,16.2037037037038,0.0,1.0
2008-05-01,0.52,0.52,0.52,0.52,0,224.639999999999,224.639999999999,224.639999999999,224.639999999999,0,0.0,1.0
2008-05-02,0.52,0.52,0.52,0.52,0,224.639999999999,224.639999999999,224.639999999999,224.639999999999,0,0.0,1.0
2008-05-05,0.49,0.49,0.49,0.49,600,211.679999999999,211.679999999999,211.679999999999,211.679999999999,1.3888888888889,0.0,1.0
2008-05-06,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2008-05-07,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2008-05-08,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2008-05-09,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2008-05-12,0.49,0.49,0.485,0.485,12500,211.679999999999,211.679999999999,209.519999999999,209.519999999999,28.9351851851853,0.0,1.0
2008-05-13,0.485,0.485,0.485,0.485,2500,209.519999999999,209.519999999999,209.519999999999,209.519999999999,5.78703703703706,0.0,1.0
2008-05-14,0.485,0.485,0.485,0.485,0,209.519999999999,209.519999999999,209.519999999999,209.519999999999,0,0.0,1.0
2008-05-15,0.485,0.485,0.485,0.485,2350,209.519999999999,209.519999999999,209.519999999999,209.519999999999,5.43981481481484,0.0,1.0
2008-05-16,0.485,0.485,0.485,0.485,7500,209.519999999999,209.519999999999,209.519999999999,209.519999999999,17.3611111111112,0.0,1.0
2008-05-19,0.485,0.485,0.485,0.485,0,209.519999999999,209.519999999999,209.519999999999,209.519999999999,0,0.0,1.0
2008-05-20,0.485,0.485,0.485,0.485,0,209.519999999999,209.519999999999,209.519999999999,209.519999999999,0,0.0,1.0
2008-05-21,0.49,0.49,0.49,0.49,5000,211.679999999999,211.679999999999,211.679999999999,211.679999999999,11.5740740740741,0.0,1.0
2008-05-22,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2008-05-23,0.475,0.475,0.475,0.475,400,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0.92592592592593,0.0,1.0
2008-05-27,0.475,0.475,0.475,0.475,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2008-05-28,0.475,0.475,0.475,0.475,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2008-05-29,0.48,0.48,0.48,0.48,1225,207.359999999999,207.359999999999,207.359999999999,207.359999999999,2.83564814814816,0.0,1.0
2008-05-30,0.475,0.48,0.475,0.48,4125,205.199999999999,207.359999999999,205.199999999999,207.359999999999,9.54861111111116,0.0,1.0
2008-06-02,0.475,0.475,0.475,0.475,7500,205.199999999999,205.199999999999,205.199999999999,205.199999999999,17.3611111111112,0.0,1.0
2008-06-03,0.47,0.47,0.47,0.47,1500,203.039999999999,203.039999999999,203.039999999999,203.039999999999,3.47222222222224,0.0,1.0
2008-06-04,0.455,0.47,0.432,0.47,80000,196.559999999999,203.039999999999,186.623999999999,203.039999999999,185.185185185186,0.0,1.0
2008-06-05,0.46,0.46,0.46,0.46,7000,198.719999999999,198.719999999999,198.719999999999,198.719999999999,16.2037037037038,0.0,1.0
2008-06-06,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-06-09,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-06-10,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2008-06-11,0.455,0.455,0.455,0.455,200,196.559999999999,196.559999999999,196.559999999999,196.559999999999,0.462962962962965,0.0,1.0
2008-06-12,0.455,0.455,0.455,0.455,0,196.559999999999,196.559999999999,196.559999999999,196.559999999999,0,0.0,1.0
2008-06-13,0.455,0.455,0.455,0.455,1200,196.559999999999,196.559999999999,196.559999999999,196.559999999999,2.77777777777779,0.0,1.0
2008-06-16,0.455,0.455,0.455,0.455,7500,196.559999999999,196.559999999999,196.559999999999,196.559999999999,17.3611111111112,0.0,1.0
2008-06-17,0.45,0.45,0.45,0.45,10000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,23.1481481481483,0.0,1.0
2008-06-18,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-06-19,0.45,0.45,0.45,0.45,12200,194.399999999999,194.399999999999,194.399999999999,194.399999999999,28.2407407407409,0.0,1.0
2008-06-20,0.45,0.45,0.45,0.45,10000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,23.1481481481483,0.0,1.0
2008-06-23,0.43,0.445,0.42,0.445,75300,185.759999999999,192.239999999999,181.439999999999,192.239999999999,174.305555555556,0.0,1.0
2008-06-24,0.425,0.425,0.42,0.425,55500,183.599999999999,183.599999999999,181.439999999999,183.599999999999,128.472222222223,0.0,1.0
2008-06-25,0.4,0.42,0.4,0.42,21000,172.799999999999,181.439999999999,172.799999999999,181.439999999999,48.6111111111114,0.0,1.0
2008-06-26,0.37,0.4,0.37,0.4,51000,159.839999999999,172.799999999999,159.839999999999,172.799999999999,118.055555555556,0.0,1.0
2008-06-27,0.36,0.45,0.36,0.45,30500,155.519999999999,194.399999999999,155.519999999999,194.399999999999,70.6018518518523,0.0,1.0
2008-06-30,0.36,0.36,0.36,0.36,7500,155.519999999999,155.519999999999,155.519999999999,155.519999999999,17.3611111111112,0.0,1.0
2008-07-01,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-02,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-03,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-07,0.36,0.36,0.36,0.36,2700,155.519999999999,155.519999999999,155.519999999999,155.519999999999,6.25000000000004,0.0,1.0
2008-07-08,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-09,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-10,0.36,0.36,0.36,0.36,2500,155.519999999999,155.519999999999,155.519999999999,155.519999999999,5.78703703703707,0.0,1.0
2008-07-11,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-07-14,0.355,0.355,0.355,0.355,400,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0.925925925925932,0.0,1.0
2008-07-15,0.355,0.355,0.355,0.355,0,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0,0.0,1.0
2008-07-16,0.355,0.355,0.355,0.355,10100,153.359999999999,153.359999999999,153.359999999999,153.359999999999,23.3796296296298,0.0,1.0
2008-07-17,0.355,0.355,0.355,0.355,0,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0,0.0,1.0
2008-07-18,0.355,0.355,0.355,0.355,0,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0,0.0,1.0
2008-07-21,0.355,0.355,0.355,0.355,0,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0,0.0,1.0
2008-07-22,0.355,0.355,0.355,0.355,100,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0.231481481481483,0.0,1.0
2008-07-23,0.355,0.355,0.355,0.355,1500,153.359999999999,153.359999999999,153.359999999999,153.359999999999,3.47222222222224,0.0,1.0
2008-07-24,0.355,0.355,0.355,0.355,100,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0.231481481481483,0.0,1.0
2008-07-25,0.355,0.355,0.355,0.355,0,153.359999999999,153.359999999999,153.359999999999,153.359999999999,0,0.0,1.0
2008-07-28,0.34,0.36,0.33,0.36,94800,146.879999999999,155.519999999999,142.56,155.519999999999,219.444444444446,0.0,1.0
2008-07-29,0.335,0.335,0.335,0.335,0,144.72,144.72,144.72,144.72,0,0.0,1.0
2008-07-30,0.335,0.335,0.335,0.335,0,144.72,144.72,144.72,144.72,0,0.0,1.0
2008-07-31,0.34,0.34,0.34,0.34,819,146.879999999999,146.879999999999,146.879999999999,146.879999999999,1.89583333333335,0.0,1.0
2008-08-01,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-04,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-05,0.34,0.34,0.34,0.34,10000,146.879999999999,146.879999999999,146.879999999999,146.879999999999,23.1481481481483,0.0,1.0
2008-08-06,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-07,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-08,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-11,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-12,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-13,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-08-14,0.4,0.4,0.4,0.4,5000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,11.5740740740741,0.0,1.0
2008-08-15,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-08-18,0.4,0.4,0.4,0.4,1000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,2.31481481481483,0.0,1.0
2008-08-19,0.53,0.53,0.53,0.53,1000,228.959999999999,228.959999999999,228.959999999999,228.959999999999,2.31481481481483,0.0,1.0
2008-08-20,0.45,0.45,0.45,0.45,1000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,2.31481481481483,0.0,1.0
2008-08-21,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-22,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-25,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-26,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-27,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-28,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-08-29,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-09-02,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2008-09-03,0.4,0.4,0.36,0.36,6000,172.799999999999,172.799999999999,155.519999999999,155.519999999999,13.888888888889,0.0,1.0
2008-09-04,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-09-05,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-09-08,0.36,0.36,0.36,0.36,1187,155.519999999999,155.519999999999,155.519999999999,155.519999999999,2.7476851851852,0.0,1.0
2008-09-09,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-09-10,0.36,0.36,0.36,0.36,10000,155.519999999999,155.519999999999,155.519999999999,155.519999999999,23.1481481481483,0.0,1.0
2008-09-11,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-09-12,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-09-15,0.35,0.6,0.34,0.35,32687,151.199999999999,259.199999999999,146.879999999999,151.199999999999,75.6643518518523,0.0,1.0
2008-09-16,0.45,0.45,0.35,0.35,15100,194.399999999999,194.399999999999,151.199999999999,151.199999999999,34.9537037037039,0.0,1.0
2008-09-17,0.35,0.35,0.33,0.35,82323,151.199999999999,151.199999999999,142.56,151.199999999999,190.562500000001,0.0,1.0
2008-09-18,0.4,0.4,0.4,0.4,500,172.799999999999,172.799999999999,172.799999999999,172.799999999999,1.15740740740741,0.0,1.0
2008-09-19,0.36,0.36,0.36,0.36,1900,155.519999999999,155.519999999999,155.519999999999,155.519999999999,4.39814814814818,0.0,1.0
2008-09-22,0.35,0.36,0.35,0.36,5100,151.199999999999,155.519999999999,151.199999999999,155.519999999999,11.8055555555556,0.0,1.0
2008-09-23,0.4,0.4,0.34,0.35,11500,172.799999999999,172.799999999999,146.879999999999,151.199999999999,26.6203703703705,0.0,1.0
2008-09-24,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-09-25,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-09-26,0.34,0.34,0.34,0.34,1313,146.879999999999,146.879999999999,146.879999999999,146.879999999999,3.03935185185187,0.0,1.0
2008-09-29,0.34,0.34,0.34,0.34,20000,146.879999999999,146.879999999999,146.879999999999,146.879999999999,46.2962962962966,0.0,1.0
2008-09-30,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-10-01,0.34,0.34,0.34,0.34,17623,146.879999999999,146.879999999999,146.879999999999,146.879999999999,40.7939814814818,0.0,1.0
2008-10-02,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-10-03,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-10-06,0.33,0.34,0.33,0.34,11000,142.56,146.879999999999,142.56,146.879999999999,25.462962962963,0.0,1.0
2008-10-07,0.33,0.33,0.33,0.33,3560,142.56,142.56,142.56,142.56,8.24074074074074,0.0,1.0
2008-10-08,0.33,0.33,0.33,0.33,5000,142.56,142.56,142.56,142.56,11.5740740740741,0.0,1.0
2008-10-09,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2008-10-10,0.33,0.33,0.33,0.33,3300,142.56,142.56,142.56,142.56,7.63888888888889,0.0,1.0
2008-10-13,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2008-10-14,0.33,0.33,0.33,0.33,10000,142.56,142.56,142.56,142.56,23.1481481481481,0.0,1.0
2008-10-15,0.32,0.32,0.32,0.32,7800,138.24,138.24,138.24,138.24,18.0555555555556,0.0,1.0
2008-10-16,0.32,0.32,0.32,0.32,1000,138.24,138.24,138.24,138.24,2.31481481481481,0.0,1.0
2008-10-17,0.32,0.32,0.32,0.32,10000,138.24,138.24,138.24,138.24,23.1481481481481,0.0,1.0
2008-10-20,0.32,0.32,0.32,0.32,0,138.24,138.24,138.24,138.24,0,0.0,1.0
2008-10-21,0.35,0.35,0.35,0.35,1200,151.199999999999,151.199999999999,151.199999999999,151.199999999999,2.7777777777778,0.0,1.0
2008-10-22,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-10-23,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-10-24,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-10-27,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-10-28,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-10-29,0.31,0.31,0.31,0.31,4300,133.92,133.92,133.92,133.92,9.9537037037037,0.0,1.0
2008-10-30,0.4,0.8,0.35,0.35,4100,172.799999999999,345.599999999999,151.199999999999,151.199999999999,9.4907407407408,0.0,1.0
2008-10-31,0.31,0.4,0.31,0.35,6000,133.92,172.799999999999,133.92,151.199999999999,13.8888888888889,0.0,1.0
2008-11-03,0.335,0.35,0.32,0.35,97065,144.72,151.199999999999,138.24,151.199999999999,224.6875,0.0,1.0
2008-11-04,0.34,0.34,0.34,0.34,6500,146.879999999999,146.879999999999,146.879999999999,146.879999999999,15.0462962962964,0.0,1.0
2008-11-05,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-11-06,0.34,0.34,0.34,0.34,42000,146.879999999999,146.879999999999,146.879999999999,146.879999999999,97.2222222222229,0.0,1.0
2008-11-07,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-11-10,0.36,0.36,0.36,0.36,1000,155.519999999999,155.519999999999,155.519999999999,155.519999999999,2.31481481481483,0.0,1.0
2008-11-11,0.36,0.36,0.33,0.33,900,155.519999999999,155.519999999999,142.56,142.56,2.08333333333335,0.0,1.0
2008-11-12,0.36,0.36,0.33,0.33,8000,155.519999999999,155.519999999999,142.56,142.56,18.5185185185186,0.0,1.0
2008-11-13,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-11-14,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2008-11-17,0.33,0.33,0.33,0.33,3150,142.56,142.56,142.56,142.56,7.29166666666667,0.0,1.0
2008-11-18,0.36,0.36,0.36,0.36,5000,155.519999999999,155.519999999999,155.519999999999,155.519999999999,11.5740740740741,0.0,1.0
2008-11-19,0.36,0.36,0.36,0.36,4500,155.519999999999,155.519999999999,155.519999999999,155.519999999999,10.4166666666667,0.0,1.0
2008-11-20,0.36,0.36,0.36,0.36,100,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0.231481481481483,0.0,1.0
2008-11-21,0.35,0.35,0.35,0.35,13200,151.199999999999,151.199999999999,151.199999999999,151.199999999999,30.5555555555558,0.0,1.0
2008-11-24,0.35,0.35,0.35,0.35,4500,151.199999999999,151.199999999999,151.199999999999,151.199999999999,10.4166666666667,0.0,1.0
2008-11-25,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2008-11-26,0.4,0.4,0.36,0.36,1000,172.799999999999,172.799999999999,155.519999999999,155.519999999999,2.31481481481483,0.0,1.0
2008-11-28,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-01,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-02,0.4,0.4,0.32,0.35,65312,172.799999999999,172.799999999999,138.24,151.199999999999,151.185185185186,0.0,1.0
2008-12-03,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-04,0.4,0.4,0.4,0.4,500,172.799999999999,172.799999999999,172.799999999999,172.799999999999,1.15740740740741,0.0,1.0
2008-12-05,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-08,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-09,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2008-12-10,0.34,0.34,0.34,0.34,200,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0.462962962962966,0.0,1.0
2008-12-11,0.34,0.34,0.34,0.34,15000,146.879999999999,146.879999999999,146.879999999999,146.879999999999,34.7222222222225,0.0,1.0
2008-12-12,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2008-12-15,0.335,0.34,0.33,0.33,534146,144.72,146.879999999999,142.56,142.56,1236.44907407407,0.0,1.0
2008-12-16,0.33,0.34,0.33,0.34,956000,142.56,146.879999999999,142.56,146.879999999999,2212.96296296296,0.0,1.0
2008-12-17,0.32,0.33,0.32,0.33,51599,138.24,142.56,138.24,142.56,119.44212962963,0.0,1.0
2008-12-18,0.33,0.33,0.3,0.315,47000,142.56,142.56,129.6,136.08,108.796296296296,0.0,1.0
2008-12-19,0.3,0.3,0.29,0.3,14001,129.6,129.6,125.28,129.6,32.4097222222222,0.0,1.0
2008-12-22,0.335,0.335,0.335,0.335,500,144.72,144.72,144.72,144.72,1.15740740740741,0.0,1.0
2008-12-23,0.33,0.33,0.33,0.33,5000,142.56,142.56,142.56,142.56,11.5740740740741,0.0,1.0
2008-12-24,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2008-12-26,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2008-12-29,0.33,0.33,0.33,0.33,5000,142.56,142.56,142.56,142.56,11.5740740740741,0.0,1.0
2008-12-30,0.325,0.325,0.325,0.325,100300,140.4,140.4,140.4,140.4,232.175925925926,0.0,1.0
2008-12-31,0.325,0.325,0.325,0.325,500,140.4,140.4,140.4,140.4,1.15740740740741,0.0,1.0
2009-01-02,0.325,0.325,0.325,0.325,0,140.4,140.4,140.4,140.4,0,0.0,1.0
2009-01-05,0.325,0.325,0.325,0.325,5000,140.4,140.4,140.4,140.4,11.5740740740741,0.0,1.0
2009-01-06,0.325,0.325,0.325,0.325,0,140.4,140.4,140.4,140.4,0,0.0,1.0
2009-01-07,0.33,0.335,0.33,0.33,48500,142.56,144.72,142.56,142.56,112.268518518519,0.0,1.0
2009-01-08,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-09,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-12,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-13,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-14,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-15,0.33,0.33,0.325,0.33,13000,142.56,142.56,140.4,142.56,30.0925925925926,0.0,1.0
2009-01-16,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-20,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-21,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-22,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-23,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-26,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-27,0.33,0.33,0.33,0.33,0,142.56,142.56,142.56,142.56,0,0.0,1.0
2009-01-28,0.325,0.325,0.325,0.325,10000,140.4,140.4,140.4,140.4,23.1481481481481,0.0,1.0
2009-01-29,0.315,0.325,0.315,0.325,11000,136.08,140.4,136.08,140.4,25.462962962963,0.0,1.0
2009-01-30,0.315,0.315,0.315,0.315,0,136.08,136.08,136.08,136.08,0,0.0,1.0
2009-02-02,0.32,0.33,0.315,0.32,41000,138.24,142.56,136.08,138.24,94.9074074074074,0.0,1.0
2009-02-03,0.32,0.32,0.32,0.32,2500,138.24,138.24,138.24,138.24,5.78703703703704,0.0,1.0
2009-02-04,0.32,0.32,0.31,0.315,21000,138.24,138.24,133.92,136.08,48.6111111111111,0.0,1.0
2009-02-05,0.315,0.315,0.315,0.315,10000,136.08,136.08,136.08,136.08,23.1481481481481,0.0,1.0
2009-02-06,0.315,0.315,0.315,0.315,0,136.08,136.08,136.08,136.08,0,0.0,1.0
2009-02-09,0.31,0.315,0.31,0.315,13000,133.92,136.08,133.92,136.08,30.0925925925926,0.0,1.0
2009-02-10,0.31,0.31,0.31,0.31,0,133.92,133.92,133.92,133.92,0,0.0,1.0
2009-02-11,0.315,0.315,0.315,0.315,1500,136.08,136.08,136.08,136.08,3.47222222222222,0.0,1.0
2009-02-12,0.315,0.315,0.315,0.315,0,136.08,136.08,136.08,136.08,0,0.0,1.0
2009-02-13,0.315,0.315,0.315,0.315,0,136.08,136.08,136.08,136.08,0,0.0,1.0
2009-02-17,0.325,0.325,0.325,0.325,5165,140.4,140.4,140.4,140.4,11.9560185185185,0.0,1.0
2009-02-18,0.325,0.325,0.325,0.325,0,140.4,140.4,140.4,140.4,0,0.0,1.0
2009-02-19,0.36,0.36,0.35,0.35,3000,155.519999999999,155.519999999999,151.199999999999,151.199999999999,6.94444444444449,0.0,1.0
2009-02-20,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-02-23,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-02-24,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-02-25,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-02-26,0.36,0.36,0.36,0.36,5000,155.519999999999,155.519999999999,155.519999999999,155.519999999999,11.5740740740741,0.0,1.0
2009-02-27,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-03-02,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-03-03,0.38,0.38,0.38,0.38,20000,164.159999999999,164.159999999999,164.159999999999,164.159999999999,46.2962962962966,0.0,1.0
2009-03-04,0.37,0.37,0.37,0.37,10000,159.839999999999,159.839999999999,159.839999999999,159.839999999999,23.1481481481483,0.0,1.0
2009-03-05,0.38,0.38,0.37,0.37,15000,164.159999999999,164.159999999999,159.839999999999,159.839999999999,34.7222222222224,0.0,1.0
2009-03-06,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-03-09,0.38,0.38,0.38,0.38,5000,164.159999999999,164.159999999999,164.159999999999,164.159999999999,11.5740740740741,0.0,1.0
2009-03-10,0.38,0.38,0.38,0.38,5000,164.159999999999,164.159999999999,164.159999999999,164.159999999999,11.5740740740741,0.0,1.0
2009-03-11,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-03-12,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-03-13,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-03-16,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-03-17,0.375,0.375,0.37,0.375,55796,161.999999999999,161.999999999999,159.839999999999,161.999999999999,129.157407407408,0.0,1.0
2009-03-18,0.375,0.375,0.37,0.37,10002,161.999999999999,161.999999999999,159.839999999999,159.839999999999,23.1527777777779,0.0,1.0
2009-03-19,0.375,0.375,0.375,0.375,1905,161.999999999999,161.999999999999,161.999999999999,161.999999999999,4.40972222222225,0.0,1.0
2009-03-20,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-03-23,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-03-24,0.375,0.375,0.375,0.375,15000,161.999999999999,161.999999999999,161.999999999999,161.999999999999,34.7222222222224,0.0,1.0
2009-03-25,0.375,0.375,0.375,0.375,25000,161.999999999999,161.999999999999,161.999999999999,161.999999999999,57.8703703703707,0.0,1.0
2009-03-26,0.45,0.45,0.45,0.45,1000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,2.31481481481483,0.0,1.0
2009-03-27,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2009-03-30,0.45,0.45,0.39,0.39,2800,194.399999999999,194.399999999999,168.479999999999,168.479999999999,6.48148148148151,0.0,1.0
2009-03-31,0.45,0.45,0.45,0.45,500,194.399999999999,194.399999999999,194.399999999999,194.399999999999,1.15740740740741,0.0,1.0
2009-04-01,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2009-04-02,0.375,0.42,0.375,0.42,1225,161.999999999999,181.439999999999,161.999999999999,181.439999999999,2.83564814814817,0.0,1.0
2009-04-03,0.385,0.385,0.38,0.38,2689,166.319999999999,166.319999999999,164.159999999999,164.159999999999,6.22453703703708,0.0,1.0
2009-04-06,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-07,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-08,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-09,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-13,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-14,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-15,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-16,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-17,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-20,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-21,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-22,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-23,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-24,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-27,0.385,0.39,0.38,0.39,18068,166.319999999999,168.479999999999,164.159999999999,168.479999999999,41.8240740740743,0.0,1.0
2009-04-28,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-04-29,0.39,0.39,0.38,0.39,18000,168.479999999999,168.479999999999,164.159999999999,168.479999999999,41.6666666666669,0.0,1.0
2009-04-30,0.4,0.4,0.4,0.4,10000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,23.1481481481483,0.0,1.0
2009-05-01,0.39,0.39,0.39,0.39,150,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0.347222222222224,0.0,1.0
2009-05-04,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-05,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-06,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-07,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-08,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-11,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-12,0.39,0.39,0.39,0.39,14800,168.479999999999,168.479999999999,168.479999999999,168.479999999999,34.2592592592595,0.0,1.0
2009-05-13,0.39,0.39,0.39,0.39,2000,168.479999999999,168.479999999999,168.479999999999,168.479999999999,4.62962962962966,0.0,1.0
2009-05-14,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-15,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-05-18,0.39,0.39,0.39,0.39,2000,168.479999999999,168.479999999999,168.479999999999,168.479999999999,4.62962962962966,0.0,1.0
2009-05-19,0.385,0.385,0.385,0.385,8000,166.319999999999,166.319999999999,166.319999999999,166.319999999999,18.5185185185186,0.0,1.0
2009-05-20,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-21,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-22,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-26,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-27,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-28,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-05-29,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-01,0.39,0.39,0.39,0.39,18000,168.479999999999,168.479999999999,168.479999999999,168.479999999999,41.6666666666669,0.0,1.0
2009-06-02,0.39,0.39,0.39,0.39,500,168.479999999999,168.479999999999,168.479999999999,168.479999999999,1.15740740740741,0.0,1.0
2009-06-03,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-04,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-05,0.39,0.4,0.39,0.4,20000,168.479999999999,172.799999999999,168.479999999999,172.799999999999,46.2962962962966,0.0,1.0
2009-06-08,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-09,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-10,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-11,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2009-06-12,0.39,0.39,0.39,0.39,4800,168.479999999999,168.479999999999,168.479999999999,168.479999999999,11.1111111111112,0.0,1.0
2009-06-15,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-16,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-17,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-18,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-19,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-22,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-23,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-24,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-25,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-26,0.385,0.385,0.385,0.385,0,166.319999999999,166.319999999999,166.319999999999,166.319999999999,0,0.0,1.0
2009-06-29,0.39,0.39,0.385,0.385,40000,168.479999999999,168.479999999999,166.319999999999,166.319999999999,92.5925925925931,0.0,1.0
2009-06-30,0.4,0.4,0.375,0.385,50700,172.799999999999,172.799999999999,161.999999999999,166.319999999999,117.361111111112,0.0,1.0
2009-07-01,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-07-02,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-07-06,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-07-07,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-07-08,0.36,0.395,0.35,0.395,416000,155.519999999999,170.639999999999,151.199999999999,170.639999999999,962.962962962969,0.0,1.0
2009-07-09,0.36,0.36,0.36,0.36,0,155.519999999999,155.519999999999,155.519999999999,155.519999999999,0,0.0,1.0
2009-07-10,0.38,0.38,0.38,0.38,200,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0.462962962962966,0.0,1.0
2009-07-13,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-07-14,0.38,0.38,0.38,0.38,0,164.159999999999,164.159999999999,164.159999999999,164.159999999999,0,0.0,1.0
2009-07-15,0.375,0.38,0.375,0.38,23000,161.999999999999,164.159999999999,161.999999999999,164.159999999999,53.2407407407411,0.0,1.0
2009-07-16,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-17,0.375,0.375,0.375,0.375,300,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0.694444444444449,0.0,1.0
2009-07-20,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-21,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-22,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-23,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-24,0.375,0.375,0.375,0.375,13000,161.999999999999,161.999999999999,161.999999999999,161.999999999999,30.0925925925928,0.0,1.0
2009-07-27,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-28,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-29,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-30,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-07-31,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-03,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-04,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-05,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-06,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-07,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-10,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-11,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-12,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-13,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-14,0.375,0.375,0.375,0.375,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2009-08-17,0.45,0.45,0.35,0.375,227000,194.399999999999,194.399999999999,151.199999999999,161.999999999999,525.462962962966,0.0,1.0
2009-08-18,0.41,0.47,0.4,0.4,18530,177.119999999999,203.039999999999,172.799999999999,172.799999999999,42.8935185185188,0.0,1.0
2009-08-19,0.43,0.43,0.43,0.43,5000,185.759999999999,185.759999999999,185.759999999999,185.759999999999,11.5740740740741,0.0,1.0
2009-08-20,0.42,0.42,0.42,0.42,5000,181.439999999999,181.439999999999,181.439999999999,181.439999999999,11.5740740740741,0.0,1.0
2009-08-21,0.4,0.4,0.4,0.4,250,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0.578703703703707,0.0,1.0
2009-08-24,0.4,0.4,0.4,0.4,1000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,2.31481481481483,0.0,1.0
2009-08-25,0.4,0.4,0.4,0.4,400,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0.925925925925931,0.0,1.0
2009-08-26,0.4,0.4,0.4,0.4,100,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0.231481481481483,0.0,1.0
2009-08-27,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-08-28,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-08-31,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-01,0.4,0.4,0.4,0.4,1500,172.799999999999,172.799999999999,172.799999999999,172.799999999999,3.47222222222224,0.0,1.0
2009-09-02,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-03,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-04,0.4,0.4,0.4,0.4,8900,172.799999999999,172.799999999999,172.799999999999,172.799999999999,20.601851851852,0.0,1.0
2009-09-08,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-09,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-10,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-11,0.4,0.4,0.4,0.4,3000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,6.94444444444449,0.0,1.0
2009-09-14,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-15,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-16,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-17,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-18,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-21,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-22,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2009-09-23,0.42,0.42,0.42,0.42,5000,181.439999999999,181.439999999999,181.439999999999,181.439999999999,11.5740740740741,0.0,1.0
2009-09-24,0.44,0.64,0.41,0.41,120300,190.079999999999,276.479999999999,177.119999999999,177.119999999999,278.472222222224,0.0,1.0
2009-09-25,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2009-09-28,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2009-09-29,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2009-09-30,0.48,0.55,0.48,0.55,37730,207.359999999999,237.599999999999,207.359999999999,237.599999999999,87.3379629629634,0.0,1.0
2009-10-01,0.48,0.48,0.48,0.48,16100,207.359999999999,207.359999999999,207.359999999999,207.359999999999,37.2685185185187,0.0,1.0
2009-10-02,0.48,0.48,0.48,0.48,0,207.359999999999,207.359999999999,207.359999999999,207.359999999999,0,0.0,1.0
2009-10-05,0.48,0.48,0.48,0.48,0,207.359999999999,207.359999999999,207.359999999999,207.359999999999,0,0.0,1.0
2009-10-06,0.49,0.55,0.49,0.5,33500,211.679999999999,237.599999999999,211.679999999999,215.999999999999,77.5462962962967,0.0,1.0
2009-10-07,0.49,0.49,0.49,0.49,0,211.679999999999,211.679999999999,211.679999999999,211.679999999999,0,0.0,1.0
2009-10-08,0.53,0.53,0.53,0.53,4000,228.959999999999,228.959999999999,228.959999999999,228.959999999999,9.2592592592593,0.0,1.0
2009-10-09,0.53,0.53,0.53,0.53,7000,228.959999999999,228.959999999999,228.959999999999,228.959999999999,16.2037037037038,0.0,1.0
2009-10-12,0.53,0.57,0.53,0.53,22700,228.959999999999,246.239999999999,228.959999999999,228.959999999999,52.5462962962965,0.0,1.0
2009-10-13,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2009-10-14,0.58,0.58,0.52,0.52,11000,250.559999999999,250.559999999999,224.639999999999,224.639999999999,25.4629629629631,0.0,1.0
2009-10-15,0.64,0.64,0.52,0.52,2700,276.479999999999,276.479999999999,224.639999999999,224.639999999999,6.25000000000002,0.0,1.0
2009-10-16,0.64,0.64,0.64,0.64,0,276.479999999999,276.479999999999,276.479999999999,276.479999999999,0,0.0,1.0
2009-10-19,0.59,0.59,0.54,0.54,70000,254.879999999999,254.879999999999,233.279999999999,233.279999999999,162.037037037038,0.0,1.0
2009-10-20,0.61,0.62,0.59,0.61,32500,263.519999999999,267.839999999999,254.879999999999,263.519999999999,75.2314814814818,0.0,1.0
2009-10-21,0.71,0.71,0.61,0.61,12000,306.719999999999,306.719999999999,263.519999999999,263.519999999999,27.7777777777779,0.0,1.0
2009-10-22,0.71,0.71,0.71,0.71,1500,306.719999999999,306.719999999999,306.719999999999,306.719999999999,3.47222222222223,0.0,1.0
2009-10-23,0.7,0.71,0.7,0.71,7500,302.399999999999,306.719999999999,302.399999999999,306.719999999999,17.3611111111112,0.0,1.0
2009-10-26,0.65,0.7,0.64,0.64,29500,280.799999999999,302.399999999999,276.479999999999,276.479999999999,68.2870370370373,0.0,1.0
2009-10-27,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2009-10-28,0.72,0.72,0.7,0.7,10000,311.039999999999,311.039999999999,302.399999999999,302.399999999999,23.1481481481482,0.0,1.0
2009-10-29,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2009-10-30,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2009-11-02,0.66,0.66,0.66,0.66,4000,285.119999999999,285.119999999999,285.119999999999,285.119999999999,9.25925925925929,0.0,1.0
2009-11-03,0.66,0.66,0.66,0.66,0,285.119999999999,285.119999999999,285.119999999999,285.119999999999,0,0.0,1.0
2009-11-04,0.66,0.66,0.66,0.66,500,285.119999999999,285.119999999999,285.119999999999,285.119999999999,1.15740740740741,0.0,1.0
2009-11-05,0.71,0.72,0.66,0.66,105100,306.719999999999,311.039999999999,285.119999999999,285.119999999999,243.287037037038,0.0,1.0
2009-11-06,0.73,0.73,0.705,0.72,68500,315.359999999999,315.359999999999,304.559999999999,311.039999999999,158.564814814815,0.0,1.0
2009-11-09,0.724,0.73,0.715,0.73,42500,312.767999999999,315.359999999999,308.879999999999,315.359999999999,98.3796296296299,0.0,1.0
2009-11-10,0.79,0.79,0.715,0.75,23275,341.279999999999,341.279999999999,308.879999999999,323.999999999999,53.877314814815,0.0,1.0
2009-11-11,0.77,0.8,0.77,0.8,9100,332.639999999999,345.599999999999,332.639999999999,345.599999999999,21.0648148148149,0.0,1.0
2009-11-12,0.77,0.77,0.74,0.74,4125,332.639999999999,332.639999999999,319.679999999999,319.679999999999,9.54861111111114,0.0,1.0
2009-11-13,0.74,0.74,0.74,0.74,2400,319.679999999999,319.679999999999,319.679999999999,319.679999999999,5.55555555555557,0.0,1.0
2009-11-16,0.74,0.74,0.74,0.74,0,319.679999999999,319.679999999999,319.679999999999,319.679999999999,0,0.0,1.0
2009-11-17,0.74,0.74,0.74,0.74,0,319.679999999999,319.679999999999,319.679999999999,319.679999999999,0,0.0,1.0
2009-11-18,0.74,0.74,0.74,0.74,0,319.679999999999,319.679999999999,319.679999999999,319.679999999999,0,0.0,1.0
2009-11-19,0.73,0.73,0.73,0.73,8100,315.359999999999,315.359999999999,315.359999999999,315.359999999999,18.7500000000001,0.0,1.0
2009-11-20,0.68,0.73,0.594,0.73,1487200,293.759999999999,315.359999999999,256.607999999999,315.359999999999,3442.5925925926,0.0,1.0
2009-11-23,0.7,0.71,0.7,0.71,12500,302.399999999999,306.719999999999,302.399999999999,306.719999999999,28.9351851851853,0.0,1.0
2009-11-24,0.7,0.75,0.63,0.7,21000,302.399999999999,323.999999999999,272.159999999999,302.399999999999,48.6111111111113,0.0,1.0
2009-11-25,0.71,0.71,0.68,0.68,15000,306.719999999999,306.719999999999,293.759999999999,293.759999999999,34.7222222222223,0.0,1.0
2009-11-27,0.68,0.68,0.68,0.68,9600,293.759999999999,293.759999999999,293.759999999999,293.759999999999,22.2222222222223,0.0,1.0
2009-11-30,0.67,0.68,0.67,0.68,12000,289.439999999999,293.759999999999,289.439999999999,293.759999999999,27.7777777777779,0.0,1.0
2009-12-01,0.67,0.67,0.67,0.67,0,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0,0.0,1.0
2009-12-02,0.674,0.78,0.674,0.677,16000,291.167999999999,336.959999999999,291.167999999999,292.463999999999,37.0370370370372,0.0,1.0
2009-12-03,0.65,0.666,0.65,0.665,13800,280.799999999999,287.711999999999,280.799999999999,287.279999999999,31.9444444444446,0.0,1.0
2009-12-04,0.65,0.66,0.618,0.66,33000,280.799999999999,285.119999999999,266.975999999999,285.119999999999,76.3888888888892,0.0,1.0
2009-12-07,0.619,0.625,0.615,0.625,18500,267.407999999999,269.999999999999,265.679999999999,269.999999999999,42.8240740740742,0.0,1.0
2009-12-08,0.614,0.614,0.614,0.614,2500,265.247999999999,265.247999999999,265.247999999999,265.247999999999,5.78703703703706,0.0,1.0
2009-12-09,0.609,0.609,0.609,0.609,2500,263.087999999999,263.087999999999,263.087999999999,263.087999999999,5.78703703703706,0.0,1.0
2009-12-10,0.6,0.608,0.598,0.608,35000,259.199999999999,262.655999999999,258.335999999999,262.655999999999,81.0185185185188,0.0,1.0
2009-12-11,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2009-12-14,0.72,0.72,0.599,0.599,4000,311.039999999999,311.039999999999,258.767999999999,258.767999999999,9.25925925925929,0.0,1.0
2009-12-15,0.72,0.72,0.72,0.72,0,311.039999999999,311.039999999999,311.039999999999,311.039999999999,0,0.0,1.0
2009-12-16,0.7,0.7,0.61,0.63,464000,302.399999999999,302.399999999999,263.519999999999,272.159999999999,1074.07407407408,0.0,1.0
2009-12-17,0.7,0.71,0.67,0.67,9000,302.399999999999,306.719999999999,289.439999999999,289.439999999999,20.8333333333334,0.0,1.0
2009-12-18,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2009-12-21,0.705,0.705,0.705,0.705,2500,304.559999999999,304.559999999999,304.559999999999,304.559999999999,5.78703703703706,0.0,1.0
2009-12-22,0.7,0.72,0.7,0.7,15750,302.399999999999,311.039999999999,302.399999999999,302.399999999999,36.4583333333334,0.0,1.0
2009-12-23,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2009-12-24,0.7,0.7,0.7,0.7,2500,302.399999999999,302.399999999999,302.399999999999,302.399999999999,5.78703703703705,0.0,1.0
2009-12-28,0.699,0.699,0.699,0.699,6100,301.967999999999,301.967999999999,301.967999999999,301.967999999999,14.1203703703704,0.0,1.0
2009-12-29,0.689,0.699,0.689,0.699,5500,297.647999999999,301.967999999999,297.647999999999,301.967999999999,12.7314814814815,0.0,1.0
2009-12-30,0.689,0.689,0.689,0.689,2500,297.647999999999,297.647999999999,297.647999999999,297.647999999999,5.78703703703706,0.0,1.0
2009-12-31,0.75,0.78,0.684,0.684,70550,323.999999999999,336.959999999999,295.487999999999,295.487999999999,163.310185185186,0.0,1.0
2010-01-04,0.76,0.76,0.76,0.76,2500,328.319999999999,328.319999999999,328.319999999999,328.319999999999,5.78703703703705,0.0,1.0
2010-01-05,0.75,0.75,0.75,0.75,2500,323.999999999999,323.999999999999,323.999999999999,323.999999999999,5.78703703703705,0.0,1.0
2010-01-06,0.739,0.745,0.739,0.745,6000,319.247999999999,321.839999999999,319.247999999999,321.839999999999,13.8888888888889,0.0,1.0
2010-01-07,0.745,0.745,0.739,0.739,600,321.839999999999,321.839999999999,319.247999999999,319.247999999999,1.38888888888889,0.0,1.0
2010-01-08,0.745,0.745,0.745,0.745,1000,321.839999999999,321.839999999999,321.839999999999,321.839999999999,2.31481481481482,0.0,1.0
2010-01-11,0.745,0.745,0.745,0.745,0,321.839999999999,321.839999999999,321.839999999999,321.839999999999,0,0.0,1.0
2010-01-12,0.745,0.745,0.745,0.745,0,321.839999999999,321.839999999999,321.839999999999,321.839999999999,0,0.0,1.0
2010-01-13,0.745,0.745,0.745,0.745,0,321.839999999999,321.839999999999,321.839999999999,321.839999999999,0,0.0,1.0
2010-01-14,0.745,0.745,0.745,0.745,0,321.839999999999,321.839999999999,321.839999999999,321.839999999999,0,0.0,1.0
2010-01-15,0.744,0.744,0.744,0.744,2500,321.407999999999,321.407999999999,321.407999999999,321.407999999999,5.78703703703705,0.0,1.0
2010-01-19,0.744,0.744,0.744,0.744,0,321.407999999999,321.407999999999,321.407999999999,321.407999999999,0,0.0,1.0
2010-01-20,0.744,0.744,0.744,0.744,0,321.407999999999,321.407999999999,321.407999999999,321.407999999999,0,0.0,1.0
2010-01-21,0.744,0.744,0.744,0.744,250,321.407999999999,321.407999999999,321.407999999999,321.407999999999,0.578703703703705,0.0,1.0
2010-01-22,0.744,0.744,0.744,0.744,2500,321.407999999999,321.407999999999,321.407999999999,321.407999999999,5.78703703703705,0.0,1.0
2010-01-25,0.739,0.739,0.739,0.739,100,319.247999999999,319.247999999999,319.247999999999,319.247999999999,0.231481481481482,0.0,1.0
2010-01-26,0.739,0.739,0.739,0.739,0,319.247999999999,319.247999999999,319.247999999999,319.247999999999,0,0.0,1.0
2010-01-27,0.739,0.739,0.739,0.739,0,319.247999999999,319.247999999999,319.247999999999,319.247999999999,0,0.0,1.0
2010-01-28,0.689,0.74,0.689,0.74,48100,297.647999999999,319.679999999999,297.647999999999,319.679999999999,111.342592592593,0.0,1.0
2010-01-29,0.679,0.689,0.679,0.689,15500,293.327999999999,297.647999999999,293.327999999999,297.647999999999,35.8796296296298,0.0,1.0
2010-02-01,0.674,0.68,0.669,0.674,160525,291.167999999999,293.759999999999,289.007999999999,291.167999999999,371.585648148149,0.0,1.0
2010-02-02,0.6595,0.669,0.6595,0.669,12500,284.903999999999,289.007999999999,284.903999999999,289.007999999999,28.9351851851853,0.0,1.0
2010-02-03,0.62,0.659,0.6,0.659,120500,267.839999999999,284.687999999999,259.199999999999,284.687999999999,278.935185185186,0.0,1.0
2010-02-04,0.62,0.62,0.62,0.62,0,267.839999999999,267.839999999999,267.839999999999,267.839999999999,0,0.0,1.0
2010-02-05,0.605,0.61,0.6,0.61,13000,261.359999999999,263.519999999999,259.199999999999,263.519999999999,30.0925925925927,0.0,1.0
2010-02-08,0.605,0.605,0.605,0.605,0,261.359999999999,261.359999999999,261.359999999999,261.359999999999,0,0.0,1.0
2010-02-09,0.63,0.63,0.63,0.63,2500,272.159999999999,272.159999999999,272.159999999999,272.159999999999,5.78703703703706,0.0,1.0
2010-02-10,0.63,0.63,0.63,0.63,0,272.159999999999,272.159999999999,272.159999999999,272.159999999999,0,0.0,1.0
2010-02-11,0.63,0.63,0.63,0.63,0,272.159999999999,272.159999999999,272.159999999999,272.159999999999,0,0.0,1.0
2010-02-12,0.61,0.61,0.61,0.61,2400,263.519999999999,263.519999999999,263.519999999999,263.519999999999,5.55555555555558,0.0,1.0
2010-02-16,0.591,0.605,0.59,0.605,35850,255.311999999999,261.359999999999,254.879999999999,261.359999999999,82.9861111111114,0.0,1.0
2010-02-17,0.591,0.591,0.591,0.591,0,255.311999999999,255.311999999999,255.311999999999,255.311999999999,0,0.0,1.0
2010-02-18,0.589,0.589,0.589,0.589,200,254.447999999999,254.447999999999,254.447999999999,254.447999999999,0.462962962962965,0.0,1.0
2010-02-19,0.589,0.589,0.589,0.589,0,254.447999999999,254.447999999999,254.447999999999,254.447999999999,0,0.0,1.0
2010-02-22,0.589,0.589,0.539,0.539,26000,254.447999999999,254.447999999999,232.847999999999,232.847999999999,60.1851851851854,0.0,1.0
2010-02-23,0.589,0.589,0.589,0.589,0,254.447999999999,254.447999999999,254.447999999999,254.447999999999,0,0.0,1.0
2010-02-24,0.595,0.595,0.595,0.595,5000,257.039999999999,257.039999999999,257.039999999999,257.039999999999,11.5740740740741,0.0,1.0
2010-02-25,0.595,0.595,0.595,0.595,0,257.039999999999,257.039999999999,257.039999999999,257.039999999999,0,0.0,1.0
2010-02-26,0.595,0.595,0.595,0.595,0,257.039999999999,257.039999999999,257.039999999999,257.039999999999,0,0.0,1.0
2010-03-01,0.595,0.595,0.595,0.595,0,257.039999999999,257.039999999999,257.039999999999,257.039999999999,0,0.0,1.0
2010-03-02,0.595,0.595,0.595,0.595,1000,257.039999999999,257.039999999999,257.039999999999,257.039999999999,2.31481481481482,0.0,1.0
2010-03-03,0.569,0.579,0.569,0.579,13800,245.807999999999,250.127999999999,245.807999999999,250.127999999999,31.9444444444446,0.0,1.0
2010-03-04,0.58,0.58,0.543,0.555,57350,250.559999999999,250.559999999999,234.575999999999,239.759999999999,132.75462962963,0.0,1.0
2010-03-05,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2010-03-08,0.55,0.575,0.55,0.575,57500,237.599999999999,248.399999999999,237.599999999999,248.399999999999,133.101851851852,0.0,1.0
2010-03-09,0.545,0.55,0.545,0.55,10000,235.439999999999,237.599999999999,235.439999999999,237.599999999999,23.1481481481482,0.0,1.0
2010-03-10,0.545,0.545,0.545,0.545,0,235.439999999999,235.439999999999,235.439999999999,235.439999999999,0,0.0,1.0
2010-03-11,0.54,0.54,0.54,0.54,2500,233.279999999999,233.279999999999,233.279999999999,233.279999999999,5.78703703703706,0.0,1.0
2010-03-12,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2010-03-15,0.575,0.575,0.53,0.54,7500,248.399999999999,248.399999999999,228.959999999999,233.279999999999,17.3611111111112,0.0,1.0
2010-03-16,0.54,0.54,0.54,0.54,650,233.279999999999,233.279999999999,233.279999999999,233.279999999999,1.50462962962964,0.0,1.0
2010-03-17,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2010-03-18,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2010-03-19,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2010-03-22,0.525,0.535,0.525,0.535,5000,226.799999999999,231.119999999999,226.799999999999,231.119999999999,11.5740740740741,0.0,1.0
2010-03-23,0.525,0.525,0.525,0.525,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2010-03-24,0.53,0.53,0.53,0.53,4500,228.959999999999,228.959999999999,228.959999999999,228.959999999999,10.4166666666667,0.0,1.0
2010-03-25,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2010-03-26,0.53,0.53,0.53,0.53,0,228.959999999999,228.959999999999,228.959999999999,228.959999999999,0,0.0,1.0
2010-03-29,0.505,0.515,0.505,0.515,12675,218.159999999999,222.479999999999,218.159999999999,222.479999999999,29.3402777777779,0.0,1.0
2010-03-30,0.53,0.53,0.4945,0.499,131000,228.959999999999,228.959999999999,213.623999999999,215.567999999999,303.240740740742,0.0,1.0
2010-03-31,0.63,0.72,0.54,0.54,200840,272.159999999999,311.039999999999,233.279999999999,233.279999999999,464.907407407409,0.0,1.0
2010-04-01,0.6,0.64,0.59,0.64,21000,259.199999999999,276.479999999999,254.879999999999,276.479999999999,48.6111111111113,0.0,1.0
2010-04-05,0.63,0.63,0.63,0.63,5290,272.159999999999,272.159999999999,272.159999999999,272.159999999999,12.2453703703704,0.0,1.0
2010-04-06,0.6,0.63,0.6,0.63,25000,259.199999999999,272.159999999999,259.199999999999,272.159999999999,57.8703703703706,0.0,1.0
2010-04-07,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2010-04-08,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2010-04-09,0.57,0.57,0.57,0.57,11000,246.239999999999,246.239999999999,246.239999999999,246.239999999999,25.4629629629631,0.0,1.0
2010-04-12,0.6,0.6,0.6,0.6,850,259.199999999999,259.199999999999,259.199999999999,259.199999999999,1.9675925925926,0.0,1.0
2010-04-13,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2010-04-14,0.59,0.59,0.57,0.59,5500,254.879999999999,254.879999999999,246.239999999999,254.879999999999,12.7314814814815,0.0,1.0
2010-04-15,0.59,0.59,0.59,0.59,0,254.879999999999,254.879999999999,254.879999999999,254.879999999999,0,0.0,1.0
2010-04-16,0.57,0.59,0.56,0.59,42500,246.239999999999,254.879999999999,241.919999999999,254.879999999999,98.37962962963,0.0,1.0
2010-04-19,0.549,0.56,0.549,0.56,24000,237.167999999999,241.919999999999,237.167999999999,241.919999999999,55.5555555555558,0.0,1.0
2010-04-20,0.55,0.56,0.55,0.56,6000,237.599999999999,241.919999999999,237.599999999999,241.919999999999,13.8888888888889,0.0,1.0
2010-04-21,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2010-04-22,0.57,0.57,0.55,0.55,10000,246.239999999999,246.239999999999,237.599999999999,237.599999999999,23.1481481481482,0.0,1.0
2010-04-23,0.548,0.55,0.548,0.55,7790,236.735999999999,237.599999999999,236.735999999999,237.599999999999,18.0324074074075,0.0,1.0
2010-04-26,0.535,0.545,0.535,0.545,17000,231.119999999999,235.439999999999,231.119999999999,235.439999999999,39.351851851852,0.0,1.0
2010-04-27,0.535,0.548,0.53,0.548,22500,231.119999999999,236.735999999999,228.959999999999,236.735999999999,52.0833333333336,0.0,1.0
2010-04-28,0.525,0.535,0.525,0.53,57500,226.799999999999,231.119999999999,226.799999999999,228.959999999999,133.101851851852,0.0,1.0
2010-04-29,0.525,0.525,0.525,0.525,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2010-04-30,0.535,0.535,0.535,0.535,2500,231.119999999999,231.119999999999,231.119999999999,231.119999999999,5.78703703703706,0.0,1.0
2010-05-03,0.545,0.55,0.545,0.55,44500,235.439999999999,237.599999999999,235.439999999999,237.599999999999,103.00925925926,0.0,1.0
2010-05-04,0.54,0.54,0.54,0.54,6800,233.279999999999,233.279999999999,233.279999999999,233.279999999999,15.7407407407408,0.0,1.0
2010-05-05,0.535,0.535,0.535,0.535,5000,231.119999999999,231.119999999999,231.119999999999,231.119999999999,11.5740740740741,0.0,1.0
2010-05-06,0.515,0.534,0.515,0.52,24000,222.479999999999,230.687999999999,222.479999999999,224.639999999999,55.5555555555558,0.0,1.0
2010-05-07,0.515,0.515,0.515,0.515,2500,222.479999999999,222.479999999999,222.479999999999,222.479999999999,5.78703703703706,0.0,1.0
2010-05-10,0.515,0.515,0.515,0.515,200,222.479999999999,222.479999999999,222.479999999999,222.479999999999,0.462962962962965,0.0,1.0
2010-05-11,0.515,0.515,0.515,0.515,2500,222.479999999999,222.479999999999,222.479999999999,222.479999999999,5.78703703703706,0.0,1.0
2010-05-12,0.515,0.515,0.515,0.515,0,222.479999999999,222.479999999999,222.479999999999,222.479999999999,0,0.0,1.0
2010-05-13,0.518,0.518,0.515,0.515,19500,223.775999999999,223.775999999999,222.479999999999,222.479999999999,45.1388888888891,0.0,1.0
2010-05-14,0.518,0.518,0.518,0.518,0,223.775999999999,223.775999999999,223.775999999999,223.775999999999,0,0.0,1.0
2010-05-17,0.518,0.518,0.518,0.518,0,223.775999999999,223.775999999999,223.775999999999,223.775999999999,0,0.0,1.0
2010-05-18,0.513,0.513,0.513,0.513,2500,221.615999999999,221.615999999999,221.615999999999,221.615999999999,5.78703703703706,0.0,1.0
2010-05-19,0.513,0.513,0.513,0.513,0,221.615999999999,221.615999999999,221.615999999999,221.615999999999,0,0.0,1.0
2010-05-20,0.508,0.508,0.508,0.508,273,219.455999999999,219.455999999999,219.455999999999,219.455999999999,0.631944444444447,0.0,1.0
2010-05-21,0.508,0.508,0.508,0.508,5000,219.455999999999,219.455999999999,219.455999999999,219.455999999999,11.5740740740741,0.0,1.0
2010-05-24,0.508,0.508,0.508,0.508,0,219.455999999999,219.455999999999,219.455999999999,219.455999999999,0,0.0,1.0
2010-05-25,0.51,0.51,0.495,0.495,6500,220.319999999999,220.319999999999,213.839999999999,213.839999999999,15.0462962962964,0.0,1.0
2010-05-26,0.499,0.499,0.499,0.499,2000,215.567999999999,215.567999999999,215.567999999999,215.567999999999,4.62962962962965,0.0,1.0
2010-05-27,0.51,0.51,0.51,0.51,5000,220.319999999999,220.319999999999,220.319999999999,220.319999999999,11.5740740740741,0.0,1.0
2010-05-28,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-01,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-02,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-03,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-04,0.501,0.501,0.501,0.501,1000,216.431999999999,216.431999999999,216.431999999999,216.431999999999,2.31481481481483,0.0,1.0
2010-06-07,0.501,0.501,0.501,0.501,2500,216.431999999999,216.431999999999,216.431999999999,216.431999999999,5.78703703703706,0.0,1.0
2010-06-08,0.501,0.501,0.501,0.501,2500,216.431999999999,216.431999999999,216.431999999999,216.431999999999,5.78703703703706,0.0,1.0
2010-06-09,0.501,0.501,0.501,0.501,0,216.431999999999,216.431999999999,216.431999999999,216.431999999999,0,0.0,1.0
2010-06-10,0.492,0.502,0.492,0.502,36600,212.543999999999,216.863999999999,212.543999999999,216.863999999999,84.7222222222226,0.0,1.0
2010-06-11,0.492,0.492,0.492,0.492,0,212.543999999999,212.543999999999,212.543999999999,212.543999999999,0,0.0,1.0
2010-06-14,0.492,0.492,0.492,0.492,0,212.543999999999,212.543999999999,212.543999999999,212.543999999999,0,0.0,1.0
2010-06-15,0.51,0.51,0.503,0.503,4500,220.319999999999,220.319999999999,217.295999999999,217.295999999999,10.4166666666667,0.0,1.0
2010-06-16,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-17,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-18,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2010-06-21,0.499,0.499,0.499,0.499,10000,215.567999999999,215.567999999999,215.567999999999,215.567999999999,23.1481481481483,0.0,1.0
2010-06-22,0.499,0.499,0.499,0.499,0,215.567999999999,215.567999999999,215.567999999999,215.567999999999,0,0.0,1.0
2010-06-23,0.499,0.499,0.499,0.499,0,215.567999999999,215.567999999999,215.567999999999,215.567999999999,0,0.0,1.0
2010-06-24,0.499,0.499,0.499,0.499,0,215.567999999999,215.567999999999,215.567999999999,215.567999999999,0,0.0,1.0
2010-06-25,0.499,0.499,0.499,0.499,1500,215.567999999999,215.567999999999,215.567999999999,215.567999999999,3.47222222222224,0.0,1.0
2010-06-28,0.499,0.499,0.499,0.499,7700,215.567999999999,215.567999999999,215.567999999999,215.567999999999,17.8240740740742,0.0,1.0
2010-06-29,0.495,0.498,0.495,0.498,10350,213.839999999999,215.135999999999,213.839999999999,215.135999999999,23.9583333333334,0.0,1.0
2010-06-30,0.495,0.495,0.495,0.495,3000,213.839999999999,213.839999999999,213.839999999999,213.839999999999,6.94444444444448,0.0,1.0
2010-07-01,0.495,0.495,0.495,0.495,5000,213.839999999999,213.839999999999,213.839999999999,213.839999999999,11.5740740740741,0.0,1.0
2010-07-02,0.495,0.495,0.49,0.49,36000,213.839999999999,213.839999999999,211.679999999999,211.679999999999,83.3333333333337,0.0,1.0
2010-07-06,0.495,0.495,0.495,0.495,1000,213.839999999999,213.839999999999,213.839999999999,213.839999999999,2.31481481481483,0.0,1.0
2010-07-07,0.495,0.495,0.495,0.495,5000,213.839999999999,213.839999999999,213.839999999999,213.839999999999,11.5740740740741,0.0,1.0
2010-07-08,0.495,0.495,0.495,0.495,3500,213.839999999999,213.839999999999,213.839999999999,213.839999999999,8.10185185185189,0.0,1.0
2010-07-09,0.494,0.495,0.494,0.495,3623,213.407999999999,213.839999999999,213.407999999999,213.839999999999,8.38657407407411,0.0,1.0
2010-07-12,0.495,0.495,0.495,0.495,1500,213.839999999999,213.839999999999,213.839999999999,213.839999999999,3.47222222222224,0.0,1.0
2010-07-13,0.495,0.495,0.495,0.495,5000,213.839999999999,213.839999999999,213.839999999999,213.839999999999,11.5740740740741,0.0,1.0
2010-07-14,0.493,0.493,0.493,0.493,5000,212.975999999999,212.975999999999,212.975999999999,212.975999999999,11.5740740740741,0.0,1.0
2010-07-15,0.493,0.493,0.493,0.493,4000,212.975999999999,212.975999999999,212.975999999999,212.975999999999,9.2592592592593,0.0,1.0
2010-07-16,0.493,0.493,0.493,0.493,0,212.975999999999,212.975999999999,212.975999999999,212.975999999999,0,0.0,1.0
2010-07-19,0.493,0.493,0.493,0.493,0,212.975999999999,212.975999999999,212.975999999999,212.975999999999,0,0.0,1.0
2010-07-20,0.493,0.493,0.493,0.493,0,212.975999999999,212.975999999999,212.975999999999,212.975999999999,0,0.0,1.0
2010-07-21,0.493,0.493,0.493,0.493,0,212.975999999999,212.975999999999,212.975999999999,212.975999999999,0,0.0,1.0
2010-07-22,0.49,0.49,0.49,0.49,8000,211.679999999999,211.679999999999,211.679999999999,211.679999999999,18.5185185185186,0.0,1.0
2010-07-23,0.49,0.49,0.49,0.49,3000,211.679999999999,211.679999999999,211.679999999999,211.679999999999,6.94444444444448,0.0,1.0
2010-07-26,0.49,0.49,0.49,0.49,7266,211.679999999999,211.679999999999,211.679999999999,211.679999999999,16.8194444444445,0.0,1.0
2010-07-27,0.489,0.489,0.489,0.489,3289,211.247999999999,211.247999999999,211.247999999999,211.247999999999,7.61342592592596,0.0,1.0
2010-07-28,0.489,0.489,0.489,0.489,4100,211.247999999999,211.247999999999,211.247999999999,211.247999999999,9.49074074074079,0.0,1.0
2010-07-29,0.489,0.489,0.489,0.489,5000,211.247999999999,211.247999999999,211.247999999999,211.247999999999,11.5740740740741,0.0,1.0
2010-07-30,0.489,0.489,0.489,0.489,5000,211.247999999999,211.247999999999,211.247999999999,211.247999999999,11.5740740740741,0.0,1.0
2010-08-02,0.49,0.49,0.49,0.49,3000,211.679999999999,211.679999999999,211.679999999999,211.679999999999,6.94444444444448,0.0,1.0
2010-08-03,0.485,0.485,0.485,0.485,3000,209.519999999999,209.519999999999,209.519999999999,209.519999999999,6.94444444444448,0.0,1.0
2010-08-04,0.5,0.5,0.5,0.5,4800,215.999999999999,215.999999999999,215.999999999999,215.999999999999,11.1111111111112,0.0,1.0
2010-08-05,0.488,0.488,0.488,0.488,5000,210.815999999999,210.815999999999,210.815999999999,210.815999999999,11.5740740740741,0.0,1.0
2010-08-06,0.488,0.488,0.488,0.488,0,210.815999999999,210.815999999999,210.815999999999,210.815999999999,0,0.0,1.0
2010-08-09,0.488,0.488,0.488,0.488,7900,210.815999999999,210.815999999999,210.815999999999,210.815999999999,18.2870370370371,0.0,1.0
2010-08-10,0.488,0.488,0.488,0.488,5000,210.815999999999,210.815999999999,210.815999999999,210.815999999999,11.5740740740741,0.0,1.0
2010-08-11,0.488,0.49,0.488,0.49,15000,210.815999999999,211.679999999999,210.815999999999,211.679999999999,34.7222222222224,0.0,1.0
2010-08-12,0.483,0.483,0.483,0.483,3000,208.655999999999,208.655999999999,208.655999999999,208.655999999999,6.94444444444448,0.0,1.0
2010-08-13,0.483,0.483,0.483,0.483,0,208.655999999999,208.655999999999,208.655999999999,208.655999999999,0,0.0,1.0
2010-08-16,0.483,0.483,0.483,0.483,0,208.655999999999,208.655999999999,208.655999999999,208.655999999999,0,0.0,1.0
2010-08-17,0.483,0.483,0.483,0.483,0,208.655999999999,208.655999999999,208.655999999999,208.655999999999,0,0.0,1.0
2010-08-18,0.483,0.483,0.483,0.483,0,208.655999999999,208.655999999999,208.655999999999,208.655999999999,0,0.0,1.0
2010-08-19,0.44,0.44,0.2,0.2,6000,190.079999999999,190.079999999999,86.3999999999997,86.3999999999997,13.888888888889,0.0,1.0
2010-08-20,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2010-08-23,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2010-08-24,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2010-08-25,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2010-08-26,0.4,0.4,0.09,0.2,47914,172.799999999999,172.799999999999,38.8799999999999,86.3999999999997,110.912037037038,0.0,1.0
2010-08-27,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2010-08-30,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2010-08-31,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2010-09-01,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2010-09-02,0.23,0.23,0.23,0.23,3000,99.3599999999997,99.3599999999997,99.3599999999997,99.3599999999997,6.94444444444447,0.0,1.0
2010-09-03,0.35,0.4,0.33,0.4,5600,151.199999999999,172.799999999999,142.56,172.799999999999,12.962962962963,0.0,1.0
2010-09-07,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-08,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-09,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-10,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-13,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-14,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-15,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-16,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-17,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-09-20,0.4,0.4,0.4,0.4,5000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,11.5740740740741,0.0,1.0
2010-09-21,0.35,0.35,0.15,0.3,24200,151.199999999999,151.199999999999,64.7999999999998,129.6,56.0185185185189,0.0,1.0
2010-09-22,0.46,0.5,0.2,0.2,73600,198.719999999999,215.999999999999,86.3999999999997,86.3999999999997,170.370370370371,0.0,1.0
2010-09-23,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-09-24,0.33,0.33,0.33,0.33,1000,142.56,142.56,142.56,142.56,2.31481481481481,0.0,1.0
2010-09-27,0.46,0.46,0.46,0.46,2000,198.719999999999,198.719999999999,198.719999999999,198.719999999999,4.62962962962965,0.0,1.0
2010-09-28,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-09-29,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-09-30,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-01,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-04,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-05,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-06,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-07,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-08,0.46,0.46,0.46,0.46,0,198.719999999999,198.719999999999,198.719999999999,198.719999999999,0,0.0,1.0
2010-10-11,0.45,0.45,0.45,0.45,5000,194.399999999999,194.399999999999,194.399999999999,194.399999999999,11.5740740740741,0.0,1.0
2010-10-12,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2010-10-13,0.48,0.5,0.48,0.5,2800,207.359999999999,215.999999999999,207.359999999999,215.999999999999,6.48148148148151,0.0,1.0
2010-10-14,0.48,0.48,0.48,0.48,0,207.359999999999,207.359999999999,207.359999999999,207.359999999999,0,0.0,1.0
2010-10-15,0.48,0.48,0.48,0.48,0,207.359999999999,207.359999999999,207.359999999999,207.359999999999,0,0.0,1.0
2010-10-18,0.48,0.48,0.33,0.33,6400,207.359999999999,207.359999999999,142.56,142.56,14.8148148148149,0.0,1.0
2010-10-19,0.47,0.47,0.35,0.35,5000,203.039999999999,203.039999999999,151.199999999999,151.199999999999,11.5740740740741,0.0,1.0
2010-10-20,0.48,0.48,0.35,0.35,8000,207.359999999999,207.359999999999,151.199999999999,151.199999999999,18.5185185185186,0.0,1.0
2010-10-21,0.35,0.35,0.35,0.35,3000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,6.94444444444449,0.0,1.0
2010-10-22,0.35,0.35,0.35,0.35,3000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,6.94444444444449,0.0,1.0
2010-10-25,0.48,0.48,0.48,0.48,1000,207.359999999999,207.359999999999,207.359999999999,207.359999999999,2.31481481481483,0.0,1.0
2010-10-26,0.35,0.35,0.35,0.35,3000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,6.94444444444449,0.0,1.0
2010-10-27,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-10-28,0.35,0.35,0.25,0.25,3500,151.199999999999,151.199999999999,108.0,108.0,8.1018518518519,0.0,1.0
2010-10-29,0.35,0.35,0.25,0.25,767,151.199999999999,151.199999999999,108.0,108.0,1.77546296296297,0.0,1.0
2010-11-01,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-11-02,0.35,0.35,0.35,0.35,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2010-11-03,0.35,0.35,0.35,0.35,3000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,6.94444444444449,0.0,1.0
2010-11-04,0.4,0.4,0.28,0.35,6775,172.799999999999,172.799999999999,120.96,151.199999999999,15.6828703703705,0.0,1.0
2010-11-05,0.4,0.4,0.4,0.4,6300,172.799999999999,172.799999999999,172.799999999999,172.799999999999,14.5833333333334,0.0,1.0
2010-11-08,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2010-11-09,0.33,0.33,0.33,0.33,950,142.56,142.56,142.56,142.56,2.19907407407407,0.0,1.0
2010-11-10,0.39,0.39,0.39,0.39,1000,168.479999999999,168.479999999999,168.479999999999,168.479999999999,2.31481481481483,0.0,1.0
2010-11-11,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-12,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-15,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-16,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-17,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-18,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2010-11-19,0.34,0.45,0.28,0.33,238567,146.879999999999,194.399999999999,120.96,142.56,552.23842592593,0.0,1.0
2010-11-22,0.3,0.3,0.3,0.3,5000,129.6,129.6,129.6,129.6,11.5740740740741,0.0,1.0
2010-11-23,0.315,0.315,0.3,0.31,54200,136.08,136.08,129.6,133.92,125.462962962963,0.0,1.0
2010-11-24,0.5,0.5,0.285,0.285,32000,215.999999999999,215.999999999999,123.12,123.12,74.0740740740744,0.0,1.0
2010-11-26,0.45,0.49,0.3,0.43,208800,194.399999999999,211.679999999999,129.6,185.759999999999,483.333333333336,0.0,1.0
2010-11-29,0.38,0.4,0.38,0.4,20000,164.159999999999,172.799999999999,164.159999999999,172.799999999999,46.2962962962966,0.0,1.0
2010-11-30,0.47,0.48,0.37,0.37,32600,203.039999999999,207.359999999999,159.839999999999,159.839999999999,75.4629629629633,0.0,1.0
2010-12-01,0.34,0.48,0.33,0.48,51600,146.879999999999,207.359999999999,142.56,207.359999999999,119.444444444445,0.0,1.0
2010-12-02,0.33,0.33,0.33,0.33,4000,142.56,142.56,142.56,142.56,9.25925925925926,0.0,1.0
2010-12-03,0.33,0.33,0.33,0.33,4000,142.56,142.56,142.56,142.56,9.25925925925926,0.0,1.0
2010-12-06,0.31,0.33,0.31,0.33,24000,133.92,142.56,133.92,142.56,55.5555555555556,0.0,1.0
2010-12-07,0.27,0.32,0.27,0.3,50000,116.64,138.24,116.64,129.6,115.740740740741,0.0,1.0
2010-12-08,0.26,0.46,0.255,0.46,63026,112.32,198.719999999999,110.16,198.719999999999,145.893518518519,0.0,1.0
2010-12-09,0.26,0.26,0.23,0.23,28000,112.32,112.32,99.3599999999997,99.3599999999997,64.8148148148148,0.0,1.0
2010-12-10,0.29,0.29,0.29,0.29,20500,125.28,125.28,125.28,125.28,47.4537037037037,0.0,1.0
2010-12-13,0.29,0.29,0.29,0.29,0,125.28,125.28,125.28,125.28,0,0.0,1.0
2010-12-14,0.27,0.27,0.27,0.27,2500,116.64,116.64,116.64,116.64,5.78703703703704,0.0,1.0
2010-12-15,0.27,0.27,0.27,0.27,2000,116.64,116.64,116.64,116.64,4.62962962962963,0.0,1.0
2010-12-16,0.27,0.27,0.27,0.27,1100,116.64,116.64,116.64,116.64,2.5462962962963,0.0,1.0
2010-12-17,0.27,0.35,0.27,0.27,3200,116.64,151.199999999999,116.64,116.64,7.40740740740741,0.0,1.0
2010-12-20,0.27,0.27,0.27,0.27,10000,116.64,116.64,116.64,116.64,23.1481481481482,0.0,1.0
2010-12-21,0.27,0.27,0.27,0.27,3000,116.64,116.64,116.64,116.64,6.94444444444445,0.0,1.0
2010-12-22,0.27,0.27,0.27,0.27,0,116.64,116.64,116.64,116.64,0,0.0,1.0
2010-12-23,0.22,0.27,0.22,0.27,24000,95.0399999999997,116.64,95.0399999999997,116.64,55.5555555555557,0.0,1.0
2010-12-27,0.22,0.22,0.22,0.22,0,95.0399999999997,95.0399999999997,95.0399999999997,95.0399999999997,0,0.0,1.0
2010-12-28,0.23,0.23,0.2,0.22,15200,99.3599999999997,99.3599999999997,86.3999999999997,95.0399999999997,35.1851851851853,0.0,1.0
2010-12-29,0.21,0.3,0.19,0.3,13738,90.7199999999997,129.6,82.0799999999997,129.6,31.800925925926,0.0,1.0
2010-12-30,0.22,0.24,0.205,0.21,13600,95.0399999999997,103.68,88.5599999999997,90.7199999999997,31.4814814814816,0.0,1.0
2010-12-31,0.5199,0.5199,0.2,0.24,4209917,224.596799999999,224.596799999999,86.3999999999997,103.68,9745.17824074078,0.0,1.0
2011-01-03,0.48,0.5,0.45,0.45,7000,207.359999999999,215.999999999999,194.399999999999,194.399999999999,16.2037037037038,0.0,1.0
2011-01-04,0.42,0.42,0.37,0.42,27875,181.439999999999,181.439999999999,159.839999999999,181.439999999999,64.5254629629633,0.0,1.0
2011-01-05,0.36,0.42,0.36,0.399,1301975,155.519999999999,181.439999999999,155.519999999999,172.367999999999,3013.83101851854,0.0,1.0
2011-01-06,0.4,0.4,0.4,0.4,300000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,694.444444444449,0.0,1.0
2011-01-07,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-01-10,0.35,0.37,0.35,0.37,1600,151.199999999999,159.839999999999,151.199999999999,159.839999999999,3.70370370370373,0.0,1.0
2011-01-11,0.44,0.44,0.395,0.395,550100,190.079999999999,190.079999999999,170.639999999999,170.639999999999,1273.37962962964,0.0,1.0
2011-01-12,0.44,0.44,0.44,0.44,0,190.079999999999,190.079999999999,190.079999999999,190.079999999999,0,0.0,1.0
2011-01-13,0.38,0.4,0.38,0.4,61000,164.159999999999,172.799999999999,164.159999999999,172.799999999999,141.203703703705,0.0,1.0
2011-01-14,0.45,0.45,0.45,0.45,100,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0.231481481481483,0.0,1.0
2011-01-18,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2011-01-19,0.4,0.4,0.4,0.4,55000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,127.314814814816,0.0,1.0
2011-01-20,0.39,0.39,0.32,0.32,10667,168.479999999999,168.479999999999,138.24,138.24,24.6921296296298,0.0,1.0
2011-01-21,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-24,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-25,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-26,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-27,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-28,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-01-31,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-02-01,0.35,0.35,0.35,0.35,1000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,2.31481481481483,0.0,1.0
2011-02-02,0.35,0.35,0.35,0.35,1837,151.199999999999,151.199999999999,151.199999999999,151.199999999999,4.25231481481484,0.0,1.0
2011-02-03,0.27,0.27,0.27,0.27,200,116.64,116.64,116.64,116.64,0.462962962962963,0.0,1.0
2011-02-04,0.27,0.27,0.27,0.27,0,116.64,116.64,116.64,116.64,0,0.0,1.0
2011-02-07,0.27,0.27,0.27,0.27,0,116.64,116.64,116.64,116.64,0,0.0,1.0
2011-02-08,0.28,0.28,0.28,0.28,2000,120.96,120.96,120.96,120.96,4.62962962962963,0.0,1.0
2011-02-09,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-10,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-11,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-14,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-15,0.28,0.28,0.28,0.28,1000,120.96,120.96,120.96,120.96,2.31481481481482,0.0,1.0
2011-02-16,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-17,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-18,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-22,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-02-23,0.35,0.35,0.35,0.35,1000,151.199999999999,151.199999999999,151.199999999999,151.199999999999,2.31481481481483,0.0,1.0
2011-02-24,0.35,0.35,0.28,0.28,1200,151.199999999999,151.199999999999,120.96,120.96,2.7777777777778,0.0,1.0
2011-02-25,0.4,0.4,0.35,0.35,15500,172.799999999999,172.799999999999,151.199999999999,151.199999999999,35.8796296296298,0.0,1.0
2011-02-28,0.4,0.4,0.4,0.4,700,172.799999999999,172.799999999999,172.799999999999,172.799999999999,1.62037037037038,0.0,1.0
2011-03-01,0.3,0.36,0.3,0.3,3555,129.6,155.519999999999,129.6,129.6,8.22916666666667,0.0,1.0
2011-03-02,0.3,0.3,0.3,0.3,0,129.6,129.6,129.6,129.6,0,0.0,1.0
2011-03-03,0.3,0.3,0.3,0.3,2000,129.6,129.6,129.6,129.6,4.62962962962963,0.0,1.0
2011-03-04,0.3,0.3,0.3,0.3,0,129.6,129.6,129.6,129.6,0,0.0,1.0
2011-03-07,0.4,0.4,0.4,0.4,350,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0.81018518518519,0.0,1.0
2011-03-08,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-03-09,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-03-10,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-03-11,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-03-14,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-03-15,0.27,0.27,0.27,0.27,1500,116.64,116.64,116.64,116.64,3.47222222222222,0.0,1.0
2011-03-16,0.27,0.27,0.27,0.27,0,116.64,116.64,116.64,116.64,0,0.0,1.0
2011-03-17,0.39,0.39,0.39,0.39,100,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0.231481481481483,0.0,1.0
2011-03-18,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-21,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-22,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-23,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-24,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-25,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-28,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-29,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-30,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-03-31,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-01,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-04,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-05,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-06,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-07,0.39,0.39,0.39,0.39,0,168.479999999999,168.479999999999,168.479999999999,168.479999999999,0,0.0,1.0
2011-04-08,0.29,0.39,0.29,0.39,2100,125.28,168.479999999999,125.28,168.479999999999,4.86111111111111,0.0,1.0
2011-04-11,0.36,0.36,0.36,0.36,1000,155.519999999999,155.519999999999,155.519999999999,155.519999999999,2.31481481481483,0.0,1.0
2011-04-12,0.28,0.28,0.28,0.28,500,120.96,120.96,120.96,120.96,1.15740740740741,0.0,1.0
2011-04-13,0.28,0.3,0.28,0.28,59677,120.96,129.6,120.96,120.96,138.141203703704,0.0,1.0
2011-04-14,0.28,0.28,0.28,0.28,0,120.96,120.96,120.96,120.96,0,0.0,1.0
2011-04-15,0.34,0.34,0.34,0.34,1600,146.879999999999,146.879999999999,146.879999999999,146.879999999999,3.70370370370373,0.0,1.0
2011-04-18,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-19,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-20,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-21,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-25,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-26,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-27,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-28,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-04-29,0.34,0.34,0.34,0.34,0,146.879999999999,146.879999999999,146.879999999999,146.879999999999,0,0.0,1.0
2011-05-02,0.2,0.34,0.2,0.34,19411,86.3999999999997,146.879999999999,86.3999999999997,146.879999999999,44.9328703703705,0.0,1.0
2011-05-03,0.2,0.25,0.2,0.2,32000,86.3999999999997,108.0,86.3999999999997,86.3999999999997,74.0740740740743,0.0,1.0
2011-05-04,0.19,0.19,0.19,0.19,25000,82.0799999999997,82.0799999999997,82.0799999999997,82.0799999999997,57.8703703703706,0.0,1.0
2011-05-05,0.19,0.19,0.19,0.19,15000,82.0799999999997,82.0799999999997,82.0799999999997,82.0799999999997,34.7222222222223,0.0,1.0
2011-05-06,0.19,0.19,0.19,0.19,30000,82.0799999999997,82.0799999999997,82.0799999999997,82.0799999999997,69.4444444444447,0.0,1.0
2011-05-09,0.14,0.19,0.14,0.19,11000,60.4799999999998,82.0799999999997,60.4799999999998,82.0799999999997,25.4629629629631,0.0,1.0
2011-05-10,0.14,0.2,0.13,0.15,15000,60.4799999999998,86.3999999999997,56.1599999999998,64.7999999999998,34.7222222222223,0.0,1.0
2011-05-11,0.14,0.14,0.14,0.14,0,60.4799999999998,60.4799999999998,60.4799999999998,60.4799999999998,0,0.0,1.0
2011-05-12,0.14,0.14,0.14,0.14,0,60.4799999999998,60.4799999999998,60.4799999999998,60.4799999999998,0,0.0,1.0
2011-05-13,0.15,0.15,0.14,0.15,57500,64.7999999999998,64.7999999999998,60.4799999999998,64.7999999999998,133.101851851852,0.0,1.0
2011-05-16,0.13,0.13,0.13,0.13,350,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0.810185185185188,0.0,1.0
2011-05-17,0.18,0.18,0.18,0.18,100,77.7599999999997,77.7599999999997,77.7599999999997,77.7599999999997,0.231481481481482,0.0,1.0
2011-05-18,0.13,0.13,0.13,0.13,1000,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,2.31481481481482,0.0,1.0
2011-05-19,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-05-20,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-05-23,0.21,0.5,0.12,0.25,1300,90.7199999999997,215.999999999999,51.8399999999998,108.0,3.00925925925927,0.0,1.0
2011-05-24,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-05-25,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-05-26,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-05-27,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-05-31,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-06-01,0.21,0.21,0.21,0.21,0,90.7199999999997,90.7199999999997,90.7199999999997,90.7199999999997,0,0.0,1.0
2011-06-02,0.13,0.13,0.13,0.13,1000,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,2.31481481481482,0.0,1.0
2011-06-03,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-06-06,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-06-07,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-06-08,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-06-09,0.13,0.13,0.13,0.13,0,56.1599999999998,56.1599999999998,56.1599999999998,56.1599999999998,0,0.0,1.0
2011-06-10,0.16,0.24,0.16,0.23,63000,69.1199999999998,103.68,69.1199999999998,99.3599999999997,145.833333333334,0.0,1.0
2011-06-13,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-14,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-15,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-16,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-17,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-20,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-21,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-22,0.17,0.17,0.17,0.17,2000,73.4399999999997,73.4399999999997,73.4399999999997,73.4399999999997,4.62962962962965,0.0,1.0
2011-06-23,0.17,0.17,0.17,0.17,0,73.4399999999997,73.4399999999997,73.4399999999997,73.4399999999997,0,0.0,1.0
2011-06-24,0.16,0.16,0.16,0.16,2000,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,4.62962962962964,0.0,1.0
2011-06-27,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-28,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-29,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-06-30,0.16,0.16,0.16,0.16,1000,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,2.31481481481482,0.0,1.0
2011-07-01,0.16,0.16,0.16,0.16,0,69.1199999999998,69.1199999999998,69.1199999999998,69.1199999999998,0,0.0,1.0
2011-07-05,0.25,0.25,0.075,0.17,189800,108.0,108.0,32.3999999999999,73.4399999999997,439.351851851852,0.0,1.0
2011-07-06,0.22,0.22,0.22,0.22,7000,95.0399999999997,95.0399999999997,95.0399999999997,95.0399999999997,16.2037037037038,0.0,1.0
2011-07-07,0.18,0.18,0.18,0.18,165,77.7599999999997,77.7599999999997,77.7599999999997,77.7599999999997,0.381944444444446,0.0,1.0
2011-07-08,0.18,0.18,0.18,0.18,0,77.7599999999997,77.7599999999997,77.7599999999997,77.7599999999997,0,0.0,1.0
2011-07-11,0.49001,0.49001,0.2,0.2,50400,211.684319999999,211.684319999999,86.3999999999997,86.3999999999997,116.666666666667,0.0,1.0
2011-07-12,0.45,0.5,0.36,0.45,44500,194.399999999999,215.999999999999,155.519999999999,194.399999999999,103.00925925926,0.0,1.0
2011-07-13,0.5,0.5,0.45,0.49,32000,215.999999999999,215.999999999999,194.399999999999,211.679999999999,74.0740740740744,0.0,1.0
2011-07-14,0.58,0.71,0.46,0.46,62200,250.559999999999,306.719999999999,198.719999999999,198.719999999999,143.981481481482,0.0,1.0
2011-07-15,0.5,0.56,0.49,0.56,15340,215.999999999999,241.919999999999,211.679999999999,241.919999999999,35.5092592592594,0.0,1.0
2011-07-18,0.5,0.5,0.5,0.5,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2011-07-19,0.5,0.5,0.5,0.5,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2011-07-20,0.5,0.5,0.5,0.5,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2011-07-21,0.59,0.59,0.5,0.55,17500,254.879999999999,254.879999999999,215.999999999999,237.599999999999,40.5092592592594,0.0,1.0
2011-07-22,0.55,0.6,0.51,0.6,68000,237.599999999999,259.199999999999,220.319999999999,259.199999999999,157.407407407408,0.0,1.0
2011-07-25,0.61,0.62,0.6,0.61,180092,263.519999999999,267.839999999999,259.199999999999,263.519999999999,416.879629629631,0.0,1.0
2011-07-26,0.65,0.65,0.62,0.625,138500,280.799999999999,280.799999999999,267.839999999999,269.999999999999,320.601851851853,0.0,1.0
2011-07-27,0.74,0.74,0.62,0.65,65800,319.679999999999,319.679999999999,267.839999999999,280.799999999999,152.314814814815,0.0,1.0
2011-07-28,0.73,0.73,0.68,0.71,118500,315.359999999999,315.359999999999,293.759999999999,306.719999999999,274.305555555556,0.0,1.0
2011-07-29,0.73,0.73,0.63,0.63,167450,315.359999999999,315.359999999999,272.159999999999,272.159999999999,387.615740740742,0.0,1.0
2011-08-01,0.73,0.75,0.67,0.73,158100,315.359999999999,323.999999999999,289.439999999999,315.359999999999,365.972222222223,0.0,1.0
2011-08-02,0.72,0.72,0.67,0.72,94600,311.039999999999,311.039999999999,289.439999999999,311.039999999999,218.981481481482,0.0,1.0
2011-08-03,0.71,0.71,0.65,0.67,208100,306.719999999999,306.719999999999,280.799999999999,289.439999999999,481.712962962964,0.0,1.0
2011-08-04,0.67,0.67,0.6,0.65,134000,289.439999999999,289.439999999999,259.199999999999,280.799999999999,310.185185185186,0.0,1.0
2011-08-05,0.53,0.67,0.53,0.6,154900,228.959999999999,289.439999999999,228.959999999999,259.199999999999,358.564814814816,0.0,1.0
2011-08-08,0.56,0.59,0.53,0.55,15500,241.919999999999,254.879999999999,228.959999999999,237.599999999999,35.8796296296298,0.0,1.0
2011-08-09,0.67,0.72,0.56,0.56,30400,289.439999999999,311.039999999999,241.919999999999,241.919999999999,70.3703703703706,0.0,1.0
2011-08-10,0.85,0.85,0.7,0.7,288214,367.199999999999,367.199999999999,302.399999999999,302.399999999999,667.162037037039,0.0,1.0
2011-08-11,0.86,0.86,0.74,0.86,162606,371.519999999999,371.519999999999,319.679999999999,371.519999999999,376.402777777779,0.0,1.0
2011-08-12,0.79,0.79,0.79,0.79,50000,341.279999999999,341.279999999999,341.279999999999,341.279999999999,115.740740740741,0.0,1.0
2011-08-15,0.87,0.87,0.71,0.73,78000,375.839999999999,375.839999999999,306.719999999999,315.359999999999,180.555555555556,0.0,1.0
2011-08-16,0.87,0.87,0.76,0.87,91500,375.839999999999,375.839999999999,328.319999999999,375.839999999999,211.805555555556,0.0,1.0
2011-08-17,0.86,0.86,0.75,0.75,70200,371.519999999999,371.519999999999,323.999999999999,323.999999999999,162.5,0.0,1.0
2011-08-18,0.76,0.76,0.62,0.76,68500,328.319999999999,328.319999999999,267.839999999999,328.319999999999,158.564814814815,0.0,1.0
2011-08-19,0.875,0.875,0.7,0.7,71400,377.999999999999,377.999999999999,302.399999999999,302.399999999999,165.277777777778,0.0,1.0
2011-08-22,0.68,0.85,0.68,0.85,75443,293.759999999999,367.199999999999,293.759999999999,367.199999999999,174.636574074075,0.0,1.0
2011-08-23,0.65,0.65,0.65,0.65,40311,280.799999999999,280.799999999999,280.799999999999,280.799999999999,93.3125000000003,0.0,1.0
2011-08-24,0.68,0.68,0.63,0.68,66300,293.759999999999,293.759999999999,272.159999999999,293.759999999999,153.472222222223,0.0,1.0
2011-08-25,0.68,0.68,0.68,0.68,30000,293.759999999999,293.759999999999,293.759999999999,293.759999999999,69.4444444444447,0.0,1.0
2011-08-26,0.64,0.68,0.62,0.65,86700,276.479999999999,293.759999999999,267.839999999999,280.799999999999,200.694444444445,0.0,1.0
2011-08-29,0.63,0.63,0.61,0.63,90400,272.159999999999,272.159999999999,263.519999999999,272.159999999999,209.25925925926,0.0,1.0
2011-08-30,0.615,0.64,0.615,0.64,25500,265.679999999999,276.479999999999,265.679999999999,276.479999999999,59.027777777778,0.0,1.0
2011-08-31,0.86,0.86,0.64,0.64,92800,371.519999999999,371.519999999999,276.479999999999,276.479999999999,214.814814814815,0.0,1.0
2011-09-01,0.86,0.86,0.86,0.86,0,371.519999999999,371.519999999999,371.519999999999,371.519999999999,0,0.0,1.0
2011-09-02,0.95,0.95,0.85,0.85,21240,410.399999999999,410.399999999999,367.199999999999,367.199999999999,49.1666666666668,0.0,1.0
2011-09-06,0.75,0.75,0.61,0.61,7500,323.999999999999,323.999999999999,263.519999999999,263.519999999999,17.3611111111112,0.0,1.0
2011-09-07,0.845,0.845,0.75,0.75,4200,365.039999999999,365.039999999999,323.999999999999,323.999999999999,9.72222222222225,0.0,1.0
2011-09-08,0.85,0.93,0.85,0.85,7000,367.199999999999,401.759999999999,367.199999999999,367.199999999999,16.2037037037037,0.0,1.0
2011-09-09,0.82,0.82,0.82,0.82,2500,354.239999999999,354.239999999999,354.239999999999,354.239999999999,5.78703703703705,0.0,1.0
2011-09-12,0.82,0.82,0.82,0.82,0,354.239999999999,354.239999999999,354.239999999999,354.239999999999,0,0.0,1.0
2011-09-13,0.75,0.75,0.61,0.61,38808,323.999999999999,323.999999999999,263.519999999999,263.519999999999,89.8333333333336,0.0,1.0
2011-09-14,0.61,0.795,0.61,0.72,35100,263.519999999999,343.439999999999,263.519999999999,311.039999999999,81.2500000000003,0.0,1.0
2011-09-15,0.795,0.795,0.7,0.7,5000,343.439999999999,343.439999999999,302.399999999999,302.399999999999,11.5740740740741,0.0,1.0
2011-09-16,0.62,0.62,0.62,0.62,700,267.839999999999,267.839999999999,267.839999999999,267.839999999999,1.62037037037038,0.0,1.0
2011-09-19,0.62,0.62,0.62,0.62,0,267.839999999999,267.839999999999,267.839999999999,267.839999999999,0,0.0,1.0
2011-09-20,0.62,0.8,0.61,0.8,33600,267.839999999999,345.599999999999,263.519999999999,345.599999999999,77.7777777777781,0.0,1.0
2011-09-21,0.68,0.68,0.57,0.62,31500,293.759999999999,293.759999999999,246.239999999999,267.839999999999,72.9166666666669,0.0,1.0
2011-09-22,0.56,0.56,0.56,0.56,4000,241.919999999999,241.919999999999,241.919999999999,241.919999999999,9.2592592592593,0.0,1.0
2011-09-23,0.69,0.69,0.69,0.69,4500,298.079999999999,298.079999999999,298.079999999999,298.079999999999,10.4166666666667,0.0,1.0
2011-09-26,0.69,0.69,0.69,0.69,0,298.079999999999,298.079999999999,298.079999999999,298.079999999999,0,0.0,1.0
2011-09-27,0.6,0.79,0.55,0.55,15750,259.199999999999,341.279999999999,237.599999999999,237.599999999999,36.4583333333335,0.0,1.0
2011-09-28,0.7,0.7,0.7,0.7,1114,302.399999999999,302.399999999999,302.399999999999,302.399999999999,2.57870370370371,0.0,1.0
2011-09-29,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2011-09-30,0.7,0.7,0.6,0.68,20000,302.399999999999,302.399999999999,259.199999999999,293.759999999999,46.2962962962964,0.0,1.0
2011-10-03,0.58,0.6,0.58,0.6,14500,250.559999999999,259.199999999999,250.559999999999,259.199999999999,33.5648148148149,0.0,1.0
2011-10-04,0.58,0.58,0.58,0.58,10000,250.559999999999,250.559999999999,250.559999999999,250.559999999999,23.1481481481482,0.0,1.0
2011-10-05,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2011-10-06,0.58,0.58,0.58,0.58,0,250.559999999999,250.559999999999,250.559999999999,250.559999999999,0,0.0,1.0
2011-10-07,0.7,0.7,0.56,0.56,236230,302.399999999999,302.399999999999,241.919999999999,241.919999999999,546.828703703705,0.0,1.0
2011-10-10,0.7,0.75,0.7,0.7,81000,302.399999999999,323.999999999999,302.399999999999,302.399999999999,187.500000000001,0.0,1.0
2011-10-11,0.65,0.65,0.53,0.56,67000,280.799999999999,280.799999999999,228.959999999999,241.919999999999,155.092592592593,0.0,1.0
2011-10-12,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-13,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-14,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-17,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-18,0.65,0.65,0.55,0.55,7016,280.799999999999,280.799999999999,237.599999999999,237.599999999999,16.2407407407408,0.0,1.0
2011-10-19,0.53,0.53,0.53,0.53,700,228.959999999999,228.959999999999,228.959999999999,228.959999999999,1.62037037037038,0.0,1.0
2011-10-20,0.65,0.65,0.65,0.65,5000,280.799999999999,280.799999999999,280.799999999999,280.799999999999,11.5740740740741,0.0,1.0
2011-10-21,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-24,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-25,0.65,0.65,0.53,0.57,10506,280.799999999999,280.799999999999,228.959999999999,246.239999999999,24.3194444444445,0.0,1.0
2011-10-26,0.65,0.65,0.51,0.51,6000,280.799999999999,280.799999999999,220.319999999999,220.319999999999,13.8888888888889,0.0,1.0
2011-10-27,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-28,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-10-31,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-11-01,0.65,0.65,0.65,0.65,0,280.799999999999,280.799999999999,280.799999999999,280.799999999999,0,0.0,1.0
2011-11-02,0.535,0.535,0.525,0.535,18180,231.119999999999,231.119999999999,226.799999999999,231.119999999999,42.0833333333335,0.0,1.0
2011-11-03,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-04,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-07,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-08,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-09,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-10,0.535,0.535,0.535,0.535,0,231.119999999999,231.119999999999,231.119999999999,231.119999999999,0,0.0,1.0
2011-11-11,0.55,0.62,0.55,0.62,76944,237.599999999999,267.839999999999,237.599999999999,267.839999999999,178.111111111112,0.0,1.0
2011-11-14,0.61,0.615,0.51,0.545,133111,263.519999999999,265.679999999999,220.319999999999,235.439999999999,308.127314814816,0.0,1.0
2011-11-15,0.54,0.54,0.54,0.54,2625,233.279999999999,233.279999999999,233.279999999999,233.279999999999,6.07638888888892,0.0,1.0
2011-11-16,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2011-11-17,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2011-11-18,0.54,0.54,0.54,0.54,0,233.279999999999,233.279999999999,233.279999999999,233.279999999999,0,0.0,1.0
2011-11-21,0.6,0.6,0.6,0.6,500,259.199999999999,259.199999999999,259.199999999999,259.199999999999,1.15740740740741,0.0,1.0
2011-11-22,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2011-11-23,0.6,0.6,0.56,0.56,35400,259.199999999999,259.199999999999,241.919999999999,241.919999999999,81.9444444444447,0.0,1.0
2011-11-25,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2011-11-28,0.55,0.55,0.55,0.55,9500,237.599999999999,237.599999999999,237.599999999999,237.599999999999,21.9907407407408,0.0,1.0
2011-11-29,0.52,0.55,0.51,0.51,11500,224.639999999999,237.599999999999,220.319999999999,220.319999999999,26.6203703703705,0.0,1.0
2011-11-30,0.57,0.57,0.54,0.54,15500,246.239999999999,246.239999999999,233.279999999999,233.279999999999,35.8796296296298,0.0,1.0
2011-12-01,0.51,0.55,0.51,0.55,5000,220.319999999999,237.599999999999,220.319999999999,237.599999999999,11.5740740740741,0.0,1.0
2011-12-02,0.45,0.515,0.45,0.515,12000,194.399999999999,222.479999999999,194.399999999999,222.479999999999,27.7777777777779,0.0,1.0
2011-12-05,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2011-12-06,0.625,0.625,0.625,0.625,1500,269.999999999999,269.999999999999,269.999999999999,269.999999999999,3.47222222222224,0.0,1.0
2011-12-07,0.51,0.52,0.4,0.45,29500,220.319999999999,224.639999999999,172.799999999999,194.399999999999,68.2870370370374,0.0,1.0
2011-12-08,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2011-12-09,0.41,0.41,0.35,0.37,31025,177.119999999999,177.119999999999,151.199999999999,159.839999999999,71.81712962963,0.0,1.0
2011-12-12,0.43,0.43,0.37,0.37,22325,185.759999999999,185.759999999999,159.839999999999,159.839999999999,51.678240740741,0.0,1.0
2011-12-13,0.4,0.4,0.35,0.35,18000,172.799999999999,172.799999999999,151.199999999999,151.199999999999,41.6666666666669,0.0,1.0
2011-12-14,0.4,0.4,0.4,0.4,5000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,11.5740740740741,0.0,1.0
2011-12-15,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-12-16,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-12-19,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-12-20,0.385,0.385,0.35,0.35,9800,166.319999999999,166.319999999999,151.199999999999,151.199999999999,22.6851851851853,0.0,1.0
2011-12-21,0.35,0.35,0.35,0.35,500,151.199999999999,151.199999999999,151.199999999999,151.199999999999,1.15740740740741,0.0,1.0
2011-12-22,0.4,0.4,0.4,0.4,10000,172.799999999999,172.799999999999,172.799999999999,172.799999999999,23.1481481481483,0.0,1.0
2011-12-23,0.4,0.4,0.4,0.4,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2011-12-27,0.48,0.48,0.35,0.4,41000,207.359999999999,207.359999999999,151.199999999999,172.799999999999,94.9074074074079,0.0,1.0
2011-12-28,0.48,0.48,0.48,0.48,0,207.359999999999,207.359999999999,207.359999999999,207.359999999999,0,0.0,1.0
2011-12-29,0.56,0.59,0.51,0.51,246000,241.919999999999,254.879999999999,220.319999999999,220.319999999999,569.444444444447,0.0,1.0
2011-12-30,0.55,0.55,0.55,0.55,4500,237.599999999999,237.599999999999,237.599999999999,237.599999999999,10.4166666666667,0.0,1.0
2012-01-03,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2012-01-04,0.51,0.51,0.51,0.51,1000,220.319999999999,220.319999999999,220.319999999999,220.319999999999,2.31481481481483,0.0,1.0
2012-01-05,0.55,0.55,0.55,0.55,10000,237.599999999999,237.599999999999,237.599999999999,237.599999999999,23.1481481481482,0.0,1.0
2012-01-06,0.45,0.57,0.45,0.57,1100,194.399999999999,246.239999999999,194.399999999999,246.239999999999,2.54629629629631,0.0,1.0
2012-01-09,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2012-01-10,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2012-01-11,0.45,0.45,0.45,0.45,0,194.399999999999,194.399999999999,194.399999999999,194.399999999999,0,0.0,1.0
2012-01-12,0.55,0.55,0.55,0.55,2000,237.599999999999,237.599999999999,237.599999999999,237.599999999999,4.62962962962965,0.0,1.0
2012-01-13,0.51,0.55,0.51,0.55,4500,220.319999999999,237.599999999999,220.319999999999,237.599999999999,10.4166666666667,0.0,1.0
2012-01-17,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2012-01-18,0.51,0.51,0.51,0.51,0,220.319999999999,220.319999999999,220.319999999999,220.319999999999,0,0.0,1.0
2012-01-19,0.425,0.55,0.425,0.55,10000,183.599999999999,237.599999999999,183.599999999999,237.599999999999,23.1481481481483,0.0,1.0
2012-01-20,0.57,0.57,0.425,0.55,12200,246.239999999999,246.239999999999,183.599999999999,237.599999999999,28.2407407407409,0.0,1.0
2012-01-23,0.55,0.6,0.55,0.6,14000,237.599999999999,259.199999999999,237.599999999999,259.199999999999,32.4074074074075,0.0,1.0
2012-01-24,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2012-01-25,0.55,0.55,0.55,0.55,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2012-01-26,0.6,0.6,0.5,0.5,5400,259.199999999999,259.199999999999,215.999999999999,215.999999999999,12.5,0.0,1.0
2012-01-27,0.6,0.6,0.6,0.6,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2012-01-30,0.6,0.6,0.6,0.6,10000,259.199999999999,259.199999999999,259.199999999999,259.199999999999,23.1481481481482,0.0,1.0
2012-01-31,0.65,0.7,0.6,0.6,66000,280.799999999999,302.399999999999,259.199999999999,259.199999999999,152.777777777778,0.0,1.0
2012-02-01,0.79,0.8,0.65,0.65,23564,341.279999999999,345.599999999999,280.799999999999,280.799999999999,54.5462962962965,0.0,1.0
2012-02-02,0.7,0.77,0.68,0.73,45582,302.399999999999,332.639999999999,293.759999999999,315.359999999999,105.513888888889,0.0,1.0
2012-02-03,0.75,0.77,0.75,0.77,6500,323.999999999999,332.639999999999,323.999999999999,332.639999999999,15.0462962962963,0.0,1.0
2012-02-06,0.73,0.75,0.73,0.75,130291,315.359999999999,323.999999999999,315.359999999999,323.999999999999,301.599537037038,0.0,1.0
2012-02-07,0.75,0.75,0.75,0.75,7500,323.999999999999,323.999999999999,323.999999999999,323.999999999999,17.3611111111112,0.0,1.0
2012-02-08,0.8,0.8,0.77,0.77,50400,345.599999999999,345.599999999999,332.639999999999,332.639999999999,116.666666666667,0.0,1.0
2012-02-09,0.89,0.89,0.8,0.8,102622,384.479999999999,384.479999999999,345.599999999999,345.599999999999,237.550925925927,0.0,1.0
2012-02-10,0.8,0.9,0.78,0.9,221608,345.599999999999,388.799999999999,336.959999999999,388.799999999999,512.981481481483,0.0,1.0
2012-02-13,0.78,0.89,0.78,0.88,60290,336.959999999999,384.479999999999,336.959999999999,380.159999999999,139.560185185186,0.0,1.0
2012-02-14,0.795,0.795,0.78,0.78,17500,343.439999999999,343.439999999999,336.959999999999,336.959999999999,40.5092592592594,0.0,1.0
2012-02-15,0.77,0.795,0.77,0.795,29409,332.639999999999,343.439999999999,332.639999999999,343.439999999999,68.0763888888891,0.0,1.0
2012-02-16,0.77,0.77,0.77,0.77,0,332.639999999999,332.639999999999,332.639999999999,332.639999999999,0,0.0,1.0
2012-02-17,0.8,0.8,0.77,0.77,202357,345.599999999999,345.599999999999,332.639999999999,332.639999999999,468.418981481483,0.0,1.0
2012-02-21,0.86,0.9,0.8,0.8,120700,371.519999999999,388.799999999999,345.599999999999,345.599999999999,279.398148148149,0.0,1.0
2012-02-22,0.85,0.88,0.77,0.88,262855,367.199999999999,380.159999999999,332.639999999999,380.159999999999,608.46064814815,0.0,1.0
2012-02-23,0.781,0.82,0.781,0.781,27000,337.391999999999,354.239999999999,337.391999999999,337.391999999999,62.5000000000002,0.0,1.0
2012-02-24,0.8,0.8,0.8,0.8,11000,345.599999999999,345.599999999999,345.599999999999,345.599999999999,25.462962962963,0.0,1.0
2012-02-27,0.76,0.93,0.76,0.93,20500,328.319999999999,401.759999999999,328.319999999999,401.759999999999,47.4537037037038,0.0,1.0
2012-02-28,0.8,0.8,0.8,0.8,686,345.599999999999,345.599999999999,345.599999999999,345.599999999999,1.58796296296297,0.0,1.0
2012-02-29,0.77,0.8,0.77,0.79,8500,332.639999999999,345.599999999999,332.639999999999,341.279999999999,19.675925925926,0.0,1.0
2012-03-01,0.8,0.8,0.8,0.8,7800,345.599999999999,345.599999999999,345.599999999999,345.599999999999,18.0555555555556,0.0,1.0
2012-03-02,0.77,0.8,0.77,0.8,13000,332.639999999999,345.599999999999,332.639999999999,345.599999999999,30.0925925925927,0.0,1.0
2012-03-05,0.77,0.77,0.77,0.77,5000,332.639999999999,332.639999999999,332.639999999999,332.639999999999,11.5740740740741,0.0,1.0
2012-03-06,0.77,0.77,0.77,0.77,14500,332.639999999999,332.639999999999,332.639999999999,332.639999999999,33.5648148148149,0.0,1.0
2012-03-07,0.77,0.785,0.77,0.785,5000,332.639999999999,339.119999999999,332.639999999999,339.119999999999,11.5740740740741,0.0,1.0
2012-03-08,0.77,0.799,0.75,0.799,15500,332.639999999999,345.167999999999,323.999999999999,345.167999999999,35.8796296296297,0.0,1.0
2012-03-09,0.77,0.77,0.77,0.77,3000,332.639999999999,332.639999999999,332.639999999999,332.639999999999,6.94444444444447,0.0,1.0
2012-03-12,0.75,0.75,0.75,0.75,10000,323.999999999999,323.999999999999,323.999999999999,323.999999999999,23.1481481481482,0.0,1.0
2012-03-13,0.75,0.75,0.75,0.75,1500,323.999999999999,323.999999999999,323.999999999999,323.999999999999,3.47222222222223,0.0,1.0
2012-03-14,0.75,0.75,0.75,0.75,350,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0.810185185185188,0.0,1.0
2012-03-15,0.75,0.795,0.75,0.75,21800,323.999999999999,343.439999999999,323.999999999999,323.999999999999,50.4629629629631,0.0,1.0
2012-03-16,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2012-03-19,0.63,0.75,0.63,0.75,10000,272.159999999999,323.999999999999,272.159999999999,323.999999999999,23.1481481481482,0.0,1.0
2012-03-20,0.67,0.67,0.67,0.67,170,289.439999999999,289.439999999999,289.439999999999,289.439999999999,0.39351851851852,0.0,1.0
2012-03-21,0.72,0.72,0.7,0.7,5000,311.039999999999,311.039999999999,302.399999999999,302.399999999999,11.5740740740741,0.0,1.0
2012-03-22,0.71,0.71,0.71,0.71,500,306.719999999999,306.719999999999,306.719999999999,306.719999999999,1.15740740740741,0.0,1.0
2012-03-23,0.71,0.71,0.71,0.71,0,306.719999999999,306.719999999999,306.719999999999,306.719999999999,0,0.0,1.0
2012-03-26,0.72,0.72,0.72,0.72,1300,311.039999999999,311.039999999999,311.039999999999,311.039999999999,3.00925925925927,0.0,1.0
2012-03-27,0.75,0.75,0.75,0.75,2500,323.999999999999,323.999999999999,323.999999999999,323.999999999999,5.78703703703705,0.0,1.0
2012-03-28,0.76,0.76,0.76,0.76,3000,328.319999999999,328.319999999999,328.319999999999,328.319999999999,6.94444444444447,0.0,1.0
2012-03-29,0.76,0.76,0.76,0.76,2000,328.319999999999,328.319999999999,328.319999999999,328.319999999999,4.62962962962964,0.0,1.0
2012-03-30,0.73,0.73,0.73,0.73,500,315.359999999999,315.359999999999,315.359999999999,315.359999999999,1.15740740740741,0.0,1.0
2012-04-02,0.73,0.73,0.73,0.73,500,315.359999999999,315.359999999999,315.359999999999,315.359999999999,1.15740740740741,0.0,1.0
2012-04-03,0.73,0.73,0.73,0.73,0,315.359999999999,315.359999999999,315.359999999999,315.359999999999,0,0.0,1.0
2012-04-04,0.75,0.76,0.75,0.76,32500,323.999999999999,328.319999999999,323.999999999999,328.319999999999,75.2314814814817,0.0,1.0
2012-04-05,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2012-04-09,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2012-04-10,0.7,0.75,0.7,0.75,7550,302.399999999999,323.999999999999,302.399999999999,323.999999999999,17.4768518518519,0.0,1.0
2012-04-11,0.7,0.7,0.7,0.7,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2012-04-12,0.75,0.785,0.75,0.75,21000,323.999999999999,339.119999999999,323.999999999999,323.999999999999,48.6111111111113,0.0,1.0
2012-04-13,0.75,0.75,0.75,0.75,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2012-04-16,0.72,0.72,0.69,0.71,66000,311.039999999999,311.039999999999,298.079999999999,306.719999999999,152.777777777778,0.0,1.0
2012-04-17,0.68,0.69,0.31,0.51,53400,293.759999999999,298.079999999999,133.92,220.319999999999,123.611111111112,0.0,1.0
2012-04-18,0.68,0.68,0.68,0.68,5000,293.759999999999,293.759999999999,293.759999999999,293.759999999999,11.5740740740741,0.0,1.0
2012-04-19,0.7,0.7,0.7,0.7,2500,302.399999999999,302.399999999999,302.399999999999,302.399999999999,5.78703703703705,0.0,1.0
2012-04-20,0.8,0.8,0.75,0.75,204300,345.599999999999,345.599999999999,323.999999999999,323.999999999999,472.916666666668,0.0,1.0
2012-04-23,0.69,0.85,0.69,0.85,235300,298.079999999999,367.199999999999,298.079999999999,367.199999999999,544.675925925928,0.0,1.0
2012-04-24,0.63,0.72,0.63,0.72,239323,272.159999999999,311.039999999999,272.159999999999,311.039999999999,553.988425925928,0.0,1.0
2012-04-25,0.62,0.64,0.62,0.62,443670,267.839999999999,276.479999999999,267.839999999999,267.839999999999,1027.01388888889,0.0,1.0
2012-04-26,0.61,0.61,0.58,0.61,22500,263.519999999999,263.519999999999,250.559999999999,263.519999999999,52.0833333333335,0.0,1.0
2012-04-27,0.65,0.715,0.61,0.61,1404850,280.799999999999,308.879999999999,263.519999999999,263.519999999999,3251.9675925926,0.0,1.0
2012-04-30,0.85,0.9,0.7,0.7,478753,367.199999999999,388.799999999999,302.399999999999,302.399999999999,1108.22453703704,0.0,1.0
2012-05-01,0.879,0.88,0.825,0.87,71420,379.727999999999,380.159999999999,356.399999999999,375.839999999999,165.324074074075,0.0,1.0
2012-05-02,0.92,0.96,0.865,0.879,286424,397.439999999999,414.719999999999,373.679999999999,379.727999999999,663.01851851852,0.0,1.0
2012-05-03,0.94,0.965,0.87,0.93,292214,406.079999999999,416.879999999999,375.839999999999,401.759999999999,676.421296296298,0.0,1.0
2012-05-04,0.93,0.94,0.9,0.94,7550,401.759999999999,406.079999999999,388.799999999999,406.079999999999,17.4768518518519,0.0,1.0
2012-05-07,1.02,1.02,0.93,0.93,168070,440.639999999998,440.639999999998,401.759999999999,401.759999999999,389.050925925928,0.0,1.0
2012-05-08,1.11,1.11,0.9999,1.02,121656,479.519999999998,479.519999999998,431.956799999999,440.639999999998,281.611111111112,0.0,1.0
2012-05-09,0.85,1.11,0.85,1.04,115362,367.199999999999,479.519999999998,367.199999999999,449.279999999998,267.041666666667,0.0,1.0
2012-05-10,0.95,0.995,0.86,0.9,204487,410.399999999999,429.839999999998,371.519999999999,388.799999999999,473.349537037038,0.0,1.0
2012-05-11,0.93,0.995,0.93,0.98,207871,401.759999999999,429.839999999998,401.759999999999,423.359999999999,481.182870370372,0.0,1.0
2012-05-14,0.913,0.913,0.83,0.9,42400,394.415999999999,394.415999999999,358.559999999999,388.799999999999,98.1481481481484,0.0,1.0
2012-05-15,0.913,0.913,0.85,0.85,10400,394.415999999999,394.415999999999,367.199999999999,367.199999999999,24.0740740740741,0.0,1.0
2012-05-16,0.99,0.995,0.918,0.92,30350,427.679999999998,429.839999999998,396.575999999999,397.439999999999,70.25462962963,0.0,1.0
2012-05-17,0.99,0.995,0.99,0.99,7000,427.679999999998,429.839999999998,427.679999999998,427.679999999998,16.2037037037038,0.0,1.0
2012-05-18,0.99,0.99,0.99,0.99,0,427.679999999998,427.679999999998,427.679999999998,427.679999999998,0,0.0,1.0
2012-05-21,0.99,1.0,0.95,0.96,74975,427.679999999998,431.999999999998,410.399999999999,414.719999999999,173.553240740742,0.0,1.0
2012-05-22,0.98,0.99,0.905,0.97,88900,423.359999999999,427.679999999998,390.959999999999,419.039999999999,205.787037037038,0.0,1.0
2012-05-23,1.0,1.0,0.9,0.98,103567,431.999999999998,431.999999999998,388.799999999999,423.359999999999,239.738425925927,0.0,1.0
2012-05-24,0.98,0.98,0.88,0.95,24000,423.359999999999,423.359999999999,380.159999999999,410.399999999999,55.5555555555557,0.0,1.0
2012-05-25,0.98,0.98,0.98,0.98,0,423.359999999999,423.359999999999,423.359999999999,423.359999999999,0,0.0,1.0
2012-05-29,0.81,0.9,0.79,0.9,80940,349.919999999999,388.799999999999,341.279999999999,388.799999999999,187.361111111112,0.0,1.0
2012-05-30,3.52,3.95,3.52,3.95,13800,253.44,284.4,253.44,284.4,191.666666666667,0.0,0.166666666666667
2012-05-31,3.9,4.0,3.17,3.17,80022,280.8,288.0,228.24,228.24,1111.41666666667,0.0,1.0
2012-06-01,3.6,4.02,3.6,4.0,36151,259.2,289.44,259.2,288.0,502.097222222222,0.0,1.0
2012-06-04,3.7,4.01,3.65,4.01,48585,266.4,288.72,262.8,288.72,674.791666666667,0.0,1.0
2012-06-05,3.8,3.81,3.55,3.65,31819,273.6,274.32,255.6,262.8,441.930555555555,0.0,1.0
2012-06-06,4.0,4.0,3.6,3.6,17584,288.0,288.0,259.2,259.2,244.222222222222,0.0,1.0
2012-06-07,3.8101,4.01,3.76,4.01,17543,274.3272,288.72,270.72,288.72,243.652777777778,0.0,1.0
2012-06-08,3.99,4.0,3.7,4.0,5995,287.28,288.0,266.4,288.0,83.2638888888889,0.0,1.0
2012-06-11,3.76,4.215,3.74,3.97,32408,270.72,303.48,269.28,285.84,450.111111111111,0.0,1.0
2012-06-12,3.85,4.24,3.69,4.24,24370,277.2,305.28,265.68,305.28,338.472222222222,0.0,1.0
2012-06-13,3.79,3.99,3.7,3.71,9365,272.88,287.28,266.4,267.12,130.069444444444,0.0,1.0
2012-06-14,3.82,3.82,3.69,3.8,10326,275.04,275.04,265.68,273.6,143.416666666667,0.0,1.0
2012-06-15,3.25,3.85,3.25,3.7,53069,234.0,277.2,234.0,266.4,737.069444444444,0.0,1.0
2012-06-18,3.675,3.8,3.5588,3.74,296826,264.6,273.6,256.2336,269.28,4122.58333333333,0.0,1.0
2012-06-19,3.65,4.0,3.65,3.85,348732,262.8,288.0,262.8,277.2,4843.5,0.0,1.0
2012-06-20,3.85,3.9,3.75,3.9,57002,277.2,280.8,270.0,280.8,791.694444444444,0.0,1.0
2012-06-21,3.85,4.2,3.71,4.2,34368,277.2,302.4,267.12,302.4,477.333333333333,0.0,1.0
2012-06-22,3.9,3.9,3.72,3.9,80619,280.8,280.8,267.84,280.8,1119.70833333333,0.0,1.0
2012-06-25,3.85,3.95,3.74,3.86,29076,277.2,284.4,269.28,277.92,403.833333333333,0.0,1.0
2012-06-26,3.83,3.9482,3.7,3.85,43045,275.76,284.2704,266.4,277.2,597.847222222222,0.0,1.0
2012-06-27,3.68,3.8,3.65,3.74,33865,264.96,273.6,262.8,269.28,470.347222222222,0.0,1.0
2012-06-28,3.76,3.85,3.7,3.7,26408,270.72,277.2,266.4,266.4,366.777777777778,0.0,1.0
2012-06-29,3.9,3.9,3.7,3.7,15099,280.8,280.8,266.4,266.4,209.708333333333,0.0,1.0
2012-07-02,3.84,3.87,3.78,3.87,48331,276.48,278.64,272.16,278.64,671.263888888889,0.0,1.0
2012-07-03,3.82,3.85,3.82,3.85,15650,275.04,277.2,275.04,277.2,217.361111111111,0.0,1.0
2012-07-05,3.7,3.85,3.7,3.85,26256,266.4,277.2,266.4,277.2,364.666666666667,0.0,1.0
2012-07-06,3.66,3.8,3.65,3.7,21439,263.52,273.6,262.8,266.4,297.763888888889,0.0,1.0
2012-07-09,3.76,3.85,3.61,3.85,37319,270.72,277.2,259.92,277.2,518.319444444444,0.0,1.0
2012-07-10,3.75,3.76,3.6618,3.76,1473,270.0,270.72,263.6496,270.72,20.4583333333333,0.0,1.0
2012-07-11,3.8,3.8,3.7,3.79,8725,273.6,273.6,266.4,272.88,121.180555555556,0.0,1.0
2012-07-12,3.71,3.8,3.66,3.7,16597,267.12,273.6,263.52,266.4,230.513888888889,0.0,1.0
2012-07-13,3.75,3.8,3.7,3.8,8635,270.0,273.6,266.4,273.6,119.930555555556,0.0,1.0
2012-07-16,3.8,4.0,3.7,3.75,779230,273.6,288.0,266.4,270.0,10822.6388888889,0.0,1.0
2012-07-17,3.57,3.89,3.4,3.88,330234,257.04,280.08,244.8,279.36,4586.58333333333,0.0,1.0
2012-07-18,3.36,3.73,3.25,3.67,138445,241.92,268.56,234.0,264.24,1922.84722222222,0.0,1.0
2012-07-19,3.21,3.62,3.1,3.31,79616,231.12,260.64,223.2,238.32,1105.77777777778,0.0,1.0
2012-07-20,3.25,3.5,2.98,3.22,92640,234.0,252.0,214.56,231.84,1286.66666666667,0.0,1.0
2012-07-23,2.8,3.2,2.11,3.2,108908,201.6,230.4,151.92,230.4,1512.61111111111,0.0,1.0
2012-07-24,2.9,3.24,2.8,3.0,45607,208.8,233.28,201.6,216.0,633.430555555556,0.0,1.0
2012-07-25,2.82,3.15,2.63,3.15,67080,203.04,226.8,189.36,226.8,931.666666666667,0.0,1.0
2012-07-26,2.83,2.97,2.65,2.84,12700,203.76,213.84,190.8,204.48,176.388888888889,0.0,1.0
2012-07-27,2.69,2.95,2.58,2.71,34963,193.68,212.4,185.76,195.12,485.597222222222,0.0,1.0
2012-07-30,2.6943,2.77,2.58,2.6,14356,193.9896,199.44,185.76,187.2,199.388888888889,0.0,1.0
2012-07-31,2.5881,2.64,2.53,2.6379,10460,186.3432,190.08,182.16,189.9288,145.277777777778,0.0,1.0
2012-08-01,2.65,2.68,2.55,2.55,1850,190.8,192.96,183.6,183.6,25.6944444444444,0.0,1.0
2012-08-02,2.79,2.86,2.54,2.79,25615,200.88,205.92,182.88,200.88,355.763888888889,0.0,1.0
2012-08-03,2.645,2.85,2.612,2.8,22043,190.44,205.2,188.064,201.6,306.152777777778,0.0,1.0
2012-08-06,2.55,2.58,2.53,2.57,4450,183.6,185.76,182.16,185.04,61.8055555555556,0.0,1.0
2012-08-07,2.53,2.65,2.53,2.56,7635,182.16,190.8,182.16,184.32,106.041666666667,0.0,1.0
2012-08-08,2.35,2.54,2.2301,2.54,160489,169.2,182.88,160.5672,182.88,2229.01388888889,0.0,1.0
2012-08-09,2.29,2.31,2.25,2.25,15916,164.88,166.32,162.0,162.0,221.055555555556,0.0,1.0
2012-08-10,2.35,2.4,2.22,2.22,10165,169.2,172.8,159.84,159.84,141.180555555556,0.0,1.0
2012-08-13,2.3189,2.36,2.25,2.36,6474,166.9608,169.92,162.0,169.92,89.9166666666667,0.0,1.0
2012-08-14,2.25,2.3,2.25,2.3,3800,162.0,165.6,162.0,165.6,52.7777777777778,0.0,1.0
2012-08-15,2.17,2.3025,2.15,2.26,31464,156.24,165.78,154.8,162.72,437,0.0,1.0
2012-08-16,2.21,2.3,2.2,2.2,29056,159.12,165.6,158.4,158.4,403.555555555556,0.0,1.0
2012-08-17,2.29,2.329,2.11,2.2,43836,164.88,167.688,151.92,158.4,608.833333333333,0.0,1.0
2012-08-20,2.45,2.47,2.2301,2.2501,35115,176.4,177.84,160.5672,162.0072,487.708333333333,0.0,1.0
2012-08-21,2.42,2.42,2.31,2.31,4100,174.24,174.24,166.32,166.32,56.9444444444444,0.0,1.0
2012-08-22,2.39,2.4599,2.36,2.4499,7716,172.08,177.1128,169.92,176.3928,107.166666666667,0.0,1.0
2012-08-23,2.35,2.46,2.31,2.45,11304,169.2,177.12,166.32,176.4,157,0.0,1.0
2012-08-24,2.26,2.29,2.15,2.29,20739,162.72,164.88,154.8,164.88,288.041666666667,0.0,1.0
2012-08-27,2.2,2.2,2.12,2.12,28426,158.4,158.4,152.64,152.64,394.805555555556,0.0,1.0
2012-08-28,2.19,2.33,2.09,2.1501,15566,157.68,167.76,150.48,154.8072,216.194444444444,0.0,1.0
2012-08-29,2.16,2.3,2.15,2.3,2205,155.52,165.6,154.8,165.6,30.625,0.0,1.0
2012-08-30,2.16,2.16,2.15,2.15,3400,155.52,155.52,154.8,154.8,47.2222222222222,0.0,1.0
2012-08-31,2.1817,2.264,2.16,2.16,4600,157.0824,163.008,155.52,155.52,63.8888888888889,0.0,1.0
2012-09-04,2.21,2.3,2.2004,2.2301,25208,159.12,165.6,158.4288,160.5672,350.111111111111,0.0,1.0
2012-09-05,2.45,2.45,2.327,2.33,24860,176.4,176.4,167.544,167.76,345.277777777778,0.0,1.0
2012-09-06,2.77,2.83,2.46,2.46,39523,199.44,203.76,177.12,177.12,548.930555555556,0.0,1.0
2012-09-07,2.83,2.94,2.65,2.94,40093,203.76,211.68,190.8,211.68,556.847222222222,0.0,1.0
2012-09-10,2.91,2.98,2.84,2.98,19331,209.52,214.56,204.48,214.56,268.486111111111,0.0,1.0
2012-09-11,2.87,2.99,2.801,2.99,19759,206.64,215.28,201.672,215.28,274.430555555556,0.0,1.0
2012-09-12,2.84,2.9401,2.67,2.8701,52515,204.48,211.6872,192.24,206.6472,729.375,0.0,1.0
2012-09-13,2.82,2.935,2.64,2.88,48626,203.04,211.32,190.08,207.36,675.361111111111,0.0,1.0
2012-09-14,2.66,2.79,2.66,2.67,6367,191.52,200.88,191.52,192.24,88.4305555555556,0.0,1.0
2012-09-17,2.778,2.82,2.47,2.47,14149,200.016,203.04,177.84,177.84,196.513888888889,0.0,1.0
2012-09-18,2.94,2.95,2.829,2.83,60995,211.68,212.4,203.688,203.76,847.152777777778,0.0,1.0
2012-09-19,3.02,3.108,2.96,2.9999,11862,217.44,223.776,213.12,215.9928,164.75,0.0,1.0
2012-09-20,3.09,3.17,3.06,3.17,43576,222.48,228.24,220.32,228.24,605.222222222222,0.0,1.0
2012-09-21,3.09,3.19,2.9,3.09,49338,222.48,229.68,208.8,222.48,685.25,0.0,1.0
2012-09-24,3.27,3.27,3.0699,3.15,55957,235.44,235.44,221.0328,226.8,777.180555555556,0.0,1.0
2012-09-25,3.25,3.3,3.17,3.27,43667,234.0,237.6,228.24,235.44,606.486111111111,0.0,1.0
2012-09-26,3.45,3.45,3.3,3.3,66100,248.4,248.4,237.6,237.6,918.055555555556,0.0,1.0
2012-09-27,3.55,3.6,3.45,3.45,39260,255.6,259.2,248.4,248.4,545.277777777778,0.0,1.0
2012-09-28,3.55,3.61,3.3,3.61,64111,255.6,259.92,237.6,259.92,890.430555555556,0.0,1.0
2012-10-01,3.5199,3.55,3.311,3.54,154741,253.4328,255.6,238.392,254.88,2149.18055555556,0.0,1.0
2012-10-02,3.5104,3.6,3.36,3.52,24963,252.7488,259.2,241.92,253.44,346.708333333333,0.0,1.0
2012-10-03,3.52,3.599,3.35,3.36,58334,253.44,259.128,241.2,241.92,810.194444444444,0.0,1.0
2012-10-04,3.61,3.65,3.4999,3.4999,69186,259.92,262.8,251.9928,251.9928,960.916666666667,0.0,1.0
2012-10-05,3.62,3.69,3.381,3.65,70411,260.64,265.68,243.432,262.8,977.930555555556,0.0,1.0
2012-10-08,3.59,3.7406,3.44,3.6376,63986,258.48,269.3232,247.68,261.9072,888.694444444444,0.0,1.0
2012-10-09,3.79,3.82,3.54,3.54,91738,272.88,275.04,254.88,254.88,1274.13888888889,0.0,1.0
2012-10-10,3.8,3.87,3.751,3.81,57501,273.6,278.64,270.072,274.32,798.625,0.0,1.0
2012-10-11,3.84,3.87,3.6301,3.84,64346,276.48,278.64,261.3672,276.48,893.694444444444,0.0,1.0
2012-10-12,4.0,4.03,3.72,3.85,104894,288.0,290.16,267.84,277.2,1456.86111111111,0.0,1.0
2012-10-15,4.06,4.22,4.05,4.05,104585,292.32,303.84,291.6,291.6,1452.56944444444,0.0,1.0
2012-10-16,4.12,4.15,4.0,4.02,38008,296.64,298.8,288.0,289.44,527.888888888889,0.0,1.0
2012-10-17,4.2,4.25,4.12,4.1499,51343,302.4,306.0,296.64,298.792799999999,713.097222222222,0.0,1.0
2012-10-18,4.31,4.35,4.2001,4.25,62156,310.319999999999,313.199999999999,302.4072,306.0,863.27777777778,0.0,1.0
2012-10-19,4.5,4.65,4.34,4.34,138539,323.999999999999,334.799999999999,312.48,312.48,1924.15277777778,0.0,1.0
2012-10-22,4.27,4.5499,4.1731,4.5,74372,307.439999999999,327.592799999999,300.4632,323.999999999999,1032.94444444445,0.0,1.0
2012-10-23,4.05,4.15,4.01,4.11,80274,291.6,298.8,288.72,295.92,1114.91666666667,0.0,1.0
2012-10-24,4.15,4.15,3.85,4.0,75744,298.8,298.8,277.2,288.0,1052,0.0,1.0
2012-10-25,4.12,4.235,4.12,4.19,20873,296.64,304.92,296.64,301.68,289.902777777778,0.0,1.0
2012-10-26,3.9,4.07,3.84,4.07,36407,280.8,293.04,276.48,293.04,505.652777777778,0.0,1.0
2012-10-31,4.0,4.04,3.81,3.86,34123,288.0,290.88,274.32,277.92,473.930555555556,0.0,1.0
2012-11-01,4.06,4.12,4.0599,4.1,14782,292.32,296.64,292.3128,295.2,205.305555555556,0.0,1.0
2012-11-02,4.01,4.0708,3.8436,3.8436,23150,288.72,293.0976,276.7392,276.7392,321.527777777778,0.0,1.0
2012-11-05,4.0,4.05,3.88,3.8964,6700,288.0,291.6,279.36,280.5408,93.0555555555556,0.0,1.0
2012-11-06,3.8657,4.0622,3.81,4.03,17128,278.3304,292.4784,274.32,290.16,237.888888888889,0.0,1.0
2012-11-07,3.99,4.15,3.9,3.9,102775,287.28,298.8,280.8,280.8,1427.43055555556,0.0,1.0
2012-11-08,3.97,4.1,3.9,4.09,36589,285.84,295.2,280.8,294.48,508.180555555556,0.0,1.0
2012-11-09,3.99,4.1,3.8,4.1,67100,287.28,295.2,273.6,295.2,931.944444444445,0.0,1.0
2012-11-12,3.92,4.14,3.9,4.08,46384,282.24,298.08,280.8,293.76,644.222222222222,0.0,1.0
2012-11-13,3.99,4.04,3.8001,3.8001,17270,287.28,290.88,273.6072,273.6072,239.861111111111,0.0,1.0
2012-11-14,4.13,4.2,3.93,4.0,115374,297.36,302.4,282.96,288.0,1602.41666666667,0.0,1.0
2012-11-15,4.08,4.2,4.02,4.1,43320,293.76,302.4,289.44,295.2,601.666666666667,0.0,1.0
2012-11-16,4.09,4.12,4.01,4.01,23220,294.48,296.64,288.72,288.72,322.5,0.0,1.0
2012-11-19,4.04,4.12,4.0392,4.09,951,290.88,296.64,290.8224,294.48,13.2083333333333,0.0,1.0
2012-11-20,4.09,4.1204,4.04,4.04,4235,294.48,296.6688,290.88,290.88,58.8194444444444,0.0,1.0
2012-11-21,4.09,4.1,4.0001,4.0001,2750,294.48,295.2,288.0072,288.0072,38.1944444444444,0.0,1.0
2012-11-23,4.2,4.2,3.98,3.98,12570,302.4,302.4,286.56,286.56,174.583333333333,0.0,1.0
2012-11-26,4.11,4.3001,4.11,4.25,15899,295.92,309.607199999999,295.92,306.0,220.819444444444,0.0,1.0
2012-11-27,4.11,4.19,4.11,4.1301,12400,295.92,301.68,295.92,297.3672,172.222222222222,0.0,1.0
2012-11-28,4.94,4.95,4.11,4.11,102032,355.679999999999,356.399999999999,295.92,295.92,1417.11111111112,0.0,1.0
2012-11-29,4.77,5.0,4.61,5.0,70993,343.439999999999,359.999999999999,331.92,359.999999999999,986.013888888892,0.0,1.0
2012-11-30,4.8573,4.88,4.66,4.8,37358,349.725599999999,351.359999999999,335.519999999999,345.599999999999,518.861111111113,0.0,1.0
2012-12-03,4.92,5.01,4.2,4.98,68130,354.239999999999,360.719999999999,302.4,358.559999999999,946.250000000003,0.0,1.0
2012-12-04,5.0,5.099,4.75,4.8,44966,359.999999999999,367.127999999999,341.999999999999,345.599999999999,624.52777777778,0.0,1.0
2012-12-05,4.9821,5.15,4.9,5.09,43802,358.711199999999,370.799999999999,352.799999999999,366.479999999999,608.361111111113,0.0,1.0
2012-12-06,5.0,5.06,4.9601,5.0,26060,359.999999999999,364.319999999999,357.127199999999,359.999999999999,361.944444444445,0.0,1.0
2012-12-07,4.87,5.0,4.7501,4.98,21784,350.639999999999,359.999999999999,342.007199999999,358.559999999999,302.555555555556,0.0,1.0
2012-12-10,4.72,4.77,4.65,4.7501,6644,339.839999999999,343.439999999999,334.799999999999,342.007199999999,92.277777777778,0.0,1.0
2012-12-11,4.61,5.0,4.57,5.0,23928,331.92,359.999999999999,329.04,359.999999999999,332.333333333333,0.0,1.0
2012-12-12,4.9001,5.0501,4.74,4.74,75958,352.807199999999,363.607199999999,341.279999999999,341.279999999999,1054.97222222223,0.0,1.0
2012-12-13,5.73,5.77,4.9001,4.97,242589,412.559999999999,415.439999999999,352.807199999999,357.839999999999,3369.29166666668,0.0,1.0
2012-12-14,6.27,6.27,5.7701,5.81,324183,451.439999999999,451.439999999999,415.447199999999,418.319999999999,4502.54166666668,0.0,1.0
2012-12-17,6.03,6.27,5.78,6.11,153401,434.159999999999,451.439999999999,416.159999999999,439.919999999999,2130.56944444445,0.0,1.0
2012-12-18,6.2,6.45,6.05,6.18,92338,446.399999999999,464.399999999999,435.599999999999,444.959999999999,1282.47222222223,0.0,1.0
2012-12-19,6.9099,6.9099,6.06,6.18,199460,497.512799999999,497.512799999999,436.319999999999,444.959999999999,2770.27777777778,0.0,1.0
2012-12-20,7.41,7.75,7.06,7.08,508253,533.519999999999,557.999999999999,508.319999999999,509.759999999999,7059.06944444446,0.0,1.0
2012-12-21,7.28,7.49,6.8301,7.44,180361,524.159999999999,539.279999999999,491.767199999999,535.679999999999,2505.01388888889,0.0,1.0
2012-12-24,7.05,7.25,6.88,7.01,72276,507.599999999999,521.999999999999,495.359999999999,504.719999999999,1003.83333333334,0.0,1.0
2012-12-26,6.88,7.11,6.73,7.01,84592,495.359999999999,511.919999999999,484.559999999999,504.719999999999,1174.88888888889,0.0,1.0
2012-12-27,7.02,7.03,6.75,7.02,96786,505.439999999999,506.159999999999,485.999999999999,505.439999999999,1344.25,0.0,1.0
2012-12-28,6.91,7.11,6.91,7.03,40984,497.519999999999,511.919999999999,497.519999999999,506.159999999999,569.222222222223,0.0,1.0
2012-12-31,6.93,7.0,6.65,6.95,66735,498.959999999999,503.999999999999,478.799999999999,500.399999999999,926.875000000002,0.0,1.0
2013-01-02,6.93,7.11,6.7,7.11,73393,498.959999999999,511.919999999999,482.399999999999,511.919999999999,1019.34722222222,0.0,1.0
2013-01-03,6.67,7.21,6.33,6.98,91755,480.239999999999,519.119999999999,455.759999999999,502.559999999999,1274.375,0.0,1.0
2013-01-04,7.32,7.35,6.72,6.72,153931,527.039999999999,529.199999999999,483.839999999999,483.839999999999,2137.93055555556,0.0,1.0
2013-01-07,7.0,7.41,6.82,7.4,115026,503.999999999999,533.519999999999,491.039999999999,532.799999999999,1597.58333333334,0.0,1.0
2013-01-08,7.1,7.1401,6.56,7.09,56467,511.199999999999,514.087199999999,472.319999999999,510.479999999999,784.26388888889,0.0,1.0
2013-01-09,7.23,7.24,6.94,7.15,64968,520.559999999999,521.279999999999,499.679999999999,514.799999999999,902.333333333335,0.0,1.0
2013-01-10,7.58,7.6,7.1,7.25,222630,545.759999999999,547.199999999999,511.199999999999,521.999999999999,3092.08333333334,0.0,1.0
2013-01-11,8.45,8.55,7.35,7.55,445580,608.399999999999,615.599999999999,529.199999999999,543.599999999999,6188.61111111112,0.0,1.0
2013-01-14,8.77,8.96,8.45,8.6,293905,631.439999999999,645.119999999999,608.399999999999,619.199999999999,4082.01388888889,0.0,1.0
2013-01-15,8.54,8.89,8.1101,8.85,294645,614.879999999999,640.079999999999,583.927199999999,637.199999999999,4092.29166666667,0.0,1.0
2013-01-16,7.96,8.59,7.9,8.59,142726,573.119999999999,618.479999999999,568.799999999999,618.479999999999,1982.30555555556,0.0,1.0
2013-01-17,8.2,8.5,7.8001,7.93,122948,590.399999999999,611.999999999999,561.607199999999,570.959999999999,1707.61111111111,0.0,1.0
2013-01-18,7.95,8.53,7.8,8.37,124728,572.399999999999,614.159999999999,561.599999999999,602.639999999999,1732.33333333334,0.0,1.0
2013-01-22,7.94,8.5,7.69,8.5,105654,571.679999999999,611.999999999999,553.679999999999,611.999999999999,1467.41666666667,0.0,1.0
2013-01-23,8.01,8.25,7.81,7.91,83603,576.719999999999,593.999999999999,562.319999999999,569.519999999999,1161.15277777778,0.0,1.0
2013-01-24,8.46,8.46,7.9,7.99,131533,609.119999999999,609.119999999999,568.799999999999,575.279999999999,1826.84722222223,0.0,1.0
2013-01-25,7.34,8.54,6.87,8.54,402236,528.479999999999,614.879999999999,494.639999999999,614.879999999999,5586.61111111112,0.0,1.0
2013-01-28,7.04,7.58,7.0,7.39,96777,506.879999999999,545.759999999999,503.999999999999,532.079999999999,1344.125,0.0,1.0
2013-01-29,7.15,7.5,6.9,7.0,74107,514.799999999999,539.999999999999,496.799999999999,503.999999999999,1029.26388888889,0.0,1.0
2013-01-30,6.87,7.3999,6.83,7.29,45516,494.639999999999,532.792799999999,491.759999999999,524.879999999999,632.166666666668,0.0,1.0
2013-01-31,6.9,7.28,6.42,7.28,159032,496.799999999999,524.159999999999,462.239999999999,524.159999999999,2208.77777777778,0.0,1.0
2013-02-01,7.09,7.23,6.49,7.23,67331,510.479999999999,520.559999999999,467.279999999999,520.559999999999,935.15277777778,0.0,1.0
2013-02-04,7.07,7.4,6.96,7.4,64979,509.039999999999,532.799999999999,501.119999999999,532.799999999999,902.486111111113,0.0,1.0
2013-02-05,7.15,7.39,6.9,7.11,51298,514.799999999999,532.079999999999,496.799999999999,511.919999999999,712.472222222224,0.0,1.0
2013-02-06,7.09,7.29,6.91,7.22,49877,510.479999999999,524.879999999999,497.519999999999,519.839999999999,692.736111111112,0.0,1.0
2013-02-07,7.04,7.089,6.73,7.06,38280,506.879999999999,510.407999999999,484.559999999999,508.319999999999,531.666666666668,0.0,1.0
2013-02-08,6.76,7.04,6.7001,7.04,59274,486.719999999999,506.879999999999,482.407199999999,506.879999999999,823.250000000002,0.0,1.0
2013-02-11,6.75,6.989,6.5,6.75,55398,485.999999999999,503.207999999999,467.999999999999,485.999999999999,769.416666666668,0.0,1.0
2013-02-12,7.16,7.38,6.94,7.35,95458,515.519999999999,531.359999999999,499.679999999999,529.199999999999,1325.80555555556,0.0,1.0
2013-02-13,6.985,7.15,6.92,7.15,33898,502.919999999999,514.799999999999,498.239999999999,514.799999999999,470.805555555557,0.0,1.0
2013-02-14,6.94,7.08,6.8101,7.06,32712,499.679999999999,509.759999999999,490.327199999999,508.319999999999,454.333333333334,0.0,1.0
2013-02-15,6.94,7.21,6.78,6.8628,42937,499.679999999999,519.119999999999,488.159999999999,494.121599999999,596.347222222223,0.0,1.0
2013-02-19,6.93,7.2,6.873,6.98,47062,498.959999999999,518.399999999999,494.855999999999,502.559999999999,653.63888888889,0.0,1.0
2013-02-20,6.81,7.19,6.7533,7.01,40478,490.319999999999,517.679999999999,486.237599999999,504.719999999999,562.194444444445,0.0,1.0
2013-02-21,6.71,7.02,6.49,6.89,60563,483.119999999999,505.439999999999,467.279999999999,496.079999999999,841.15277777778,0.0,1.0
2013-02-22,6.51,6.83,6.33,6.83,25485,468.719999999999,491.759999999999,455.759999999999,491.759999999999,353.958333333334,0.0,1.0
2013-02-25,5.63,6.63,5.09,6.63,267887,405.359999999999,477.359999999999,366.479999999999,477.359999999999,3720.65277777779,0.0,1.0
2013-02-26,6.08,6.08,5.56,5.64,56449,437.759999999999,437.759999999999,400.319999999999,406.079999999999,784.013888888891,0.0,1.0
2013-02-27,6.2,6.39,6.0,6.12,56202,446.399999999999,460.079999999999,431.999999999999,440.639999999999,780.583333333335,0.0,1.0
2013-02-28,6.15,6.62,6.01,6.62,23176,442.799999999999,476.639999999999,432.719999999999,476.639999999999,321.88888888889,0.0,1.0
2013-03-01,6.13,6.2048,5.82,6.15,38152,441.359999999999,446.745599999999,419.039999999999,442.799999999999,529.88888888889,0.0,1.0
2013-03-04,6.18,6.34,6.1,6.34,33114,444.959999999999,456.479999999999,439.199999999999,456.479999999999,459.916666666668,0.0,1.0
2013-03-05,6.1,6.22,6.04,6.18,25340,439.199999999999,447.839999999999,434.879999999999,444.959999999999,351.944444444445,0.0,1.0
2013-03-06,6.13,6.3,6.02,6.17,43467,441.359999999999,453.599999999999,433.439999999999,444.239999999999,603.708333333335,0.0,1.0
2013-03-07,6.19,6.3,6.09,6.25,33282,445.679999999999,453.599999999999,438.479999999999,449.999999999999,462.250000000001,0.0,1.0
2013-03-08,6.15,6.39,6.0,6.39,32480,442.799999999999,460.079999999999,431.999999999999,460.079999999999,451.111111111112,0.0,1.0
2013-03-11,5.71,6.25,5.71,6.25,61133,411.119999999999,449.999999999999,411.119999999999,449.999999999999,849.069444444447,0.0,1.0
2013-03-12,6.02,6.15,5.5001,5.65,63548,433.439999999999,442.799999999999,396.007199999999,406.799999999999,882.611111111113,0.0,1.0
2013-03-13,5.75,6.1,5.75,6.1,37206,413.999999999999,439.199999999999,413.999999999999,439.199999999999,516.750000000001,0.0,1.0
2013-03-14,5.76,6.07,5.76,6.07,38865,414.719999999999,437.039999999999,414.719999999999,437.039999999999,539.791666666668,0.0,1.0
2013-03-15,5.72,5.819,5.58,5.819,15754,411.839999999999,418.967999999999,401.759999999999,418.967999999999,218.805555555556,0.0,1.0
2013-03-18,6.1,6.2,5.75,6.0,61595,439.199999999999,446.399999999999,413.999999999999,431.999999999999,855.486111111113,0.0,1.0
2013-03-19,5.89,6.22,5.89,6.22,23881,424.079999999999,447.839999999999,424.079999999999,447.839999999999,331.680555555556,0.0,1.0
2013-03-20,5.91,6.053,5.73,6.02,28075,425.519999999999,435.815999999999,412.559999999999,433.439999999999,389.930555555556,0.0,1.0
2013-03-21,5.93,6.07,5.9,5.9,8505,426.959999999999,437.039999999999,424.799999999999,424.799999999999,118.125,0.0,1.0
2013-03-22,5.9,6.1,5.86,6.1,42341,424.799999999999,439.199999999999,421.919999999999,439.199999999999,588.069444444446,0.0,1.0
2013-03-25,5.83,6.06,5.8,5.92,14671,419.759999999999,436.319999999999,417.599999999999,426.239999999999,203.763888888889,0.0,1.0
2013-03-26,5.75,5.899,5.75,5.82,12371,413.999999999999,424.727999999999,413.999999999999,419.039999999999,171.819444444445,0.0,1.0
2013-03-27,6.1,6.69,5.91,6.43,211983,439.199999999999,481.679999999999,425.519999999999,462.959999999999,2944.20833333334,0.0,1.0
2013-03-28,6.26,6.41,6.06,6.31,101800,450.719999999999,461.519999999999,436.319999999999,454.319999999999,1413.88888888889,0.0,1.0
2013-04-01,6.18,6.47,6.17,6.47,60591,444.959999999999,465.839999999999,444.239999999999,465.839999999999,841.541666666669,0.0,1.0
2013-04-02,6.11,6.39,6.11,6.25,54257,439.919999999999,460.079999999999,439.919999999999,449.999999999999,753.569444444446,0.0,1.0
2013-04-03,6.12,6.35,6.07,6.1,46812,440.639999999999,457.199999999999,437.039999999999,439.199999999999,650.166666666668,0.0,1.0
2013-04-04,6.29,6.3573,6.1601,6.28,47458,452.879999999999,457.725599999999,443.527199999999,452.159999999999,659.13888888889,0.0,1.0
2013-04-05,6.12,6.35,6.05,6.35,33963,440.639999999999,457.199999999999,435.599999999999,457.199999999999,471.708333333334,0.0,1.0
2013-04-08,6.19,6.25,6.06,6.06,39213,445.679999999999,449.999999999999,436.319999999999,436.319999999999,544.625000000001,0.0,1.0
2013-04-09,6.1,6.2855,6.06,6.2,32672,439.199999999999,452.555999999999,436.319999999999,446.399999999999,453.777777777779,0.0,1.0
2013-04-10,6.22,6.2599,6.07,6.21,50375,447.839999999999,450.712799999999,437.039999999999,447.119999999999,699.652777777779,0.0,1.0
2013-04-11,5.83,6.22,5.78,6.21,50345,419.759999999999,447.839999999999,416.159999999999,447.119999999999,699.236111111113,0.0,1.0
2013-04-12,5.71,5.97,5.62,5.9,37425,411.119999999999,429.839999999999,404.639999999999,424.799999999999,519.791666666668,0.0,1.0
2013-04-15,5.9,6.14,5.8,5.8,22900,424.799999999999,442.079999999999,417.599999999999,417.599999999999,318.055555555556,0.0,1.0
2013-04-16,5.93,6.09,5.8,5.91,28759,426.959999999999,438.479999999999,417.599999999999,425.519999999999,399.430555555557,0.0,1.0
2013-04-17,5.83,5.96,5.75,5.87,22106,419.759999999999,429.119999999999,413.999999999999,422.639999999999,307.027777777779,0.0,1.0
2013-04-18,5.44,5.89,5.39,5.89,44450,391.679999999999,424.079999999999,388.079999999999,424.079999999999,617.361111111113,0.0,1.0
2013-04-19,5.39,5.6,5.36,5.44,41973,388.079999999999,403.199999999999,385.919999999999,391.679999999999,582.958333333335,0.0,1.0
2013-04-22,5.4,5.519,5.32,5.39,34444,388.799999999999,397.367999999999,383.039999999999,388.079999999999,478.38888888889,0.0,1.0
2013-04-23,5.35,5.418,5.27,5.27,53836,385.199999999999,390.095999999999,379.439999999999,379.439999999999,747.722222222224,0.0,1.0
2013-04-24,5.29,5.41,5.27,5.39,34849,380.879999999999,389.519999999999,379.439999999999,388.079999999999,484.01388888889,0.0,1.0
2013-04-25,5.36,5.57,5.28,5.3,40390,385.919999999999,401.039999999999,380.159999999999,381.599999999999,560.972222222224,0.0,1.0
2013-04-26,5.93,6.05,5.59,5.74,141053,426.959999999999,435.599999999999,402.479999999999,413.279999999999,1959.06944444445,0.0,1.0
2013-04-29,5.97,6.1,5.84,6.1,62618,429.839999999999,439.199999999999,420.479999999999,439.199999999999,869.694444444447,0.0,1.0
2013-04-30,5.92,5.99,5.85,5.99,57104,426.239999999999,431.279999999999,421.199999999999,431.279999999999,793.111111111113,0.0,1.0
2013-05-01,5.9,5.97,5.83,5.97,57426,424.799999999999,429.839999999999,419.759999999999,429.839999999999,797.583333333335,0.0,1.0
2013-05-02,5.73,5.92,5.73,5.92,29383,412.559999999999,426.239999999999,412.559999999999,426.239999999999,408.097222222223,0.0,1.0
2013-05-03,6.19,6.2,5.68,5.9,85590,445.679999999999,446.399999999999,408.959999999999,424.799999999999,1188.75,0.0,1.0
2013-05-06,6.74,6.93,6.28,6.45,458468,485.279999999999,498.959999999999,452.159999999999,464.399999999999,6367.61111111112,0.0,1.0
2013-05-07,6.84,7.23,6.81,7.01,309027,492.479999999999,520.559999999999,490.319999999999,504.719999999999,4292.04166666668,0.0,1.0
2013-05-08,7.02,7.2,6.85,7.0,177289,505.439999999999,518.399999999999,493.199999999999,503.999999999999,2462.34722222223,0.0,1.0
2013-05-09,6.76,7.2,6.51,7.2,107314,486.719999999999,518.399999999999,468.719999999999,518.399999999999,1490.47222222223,0.0,1.0
2013-05-10,6.77,6.98,6.7,6.76,61830,487.439999999999,502.559999999999,482.399999999999,486.719999999999,858.750000000002,0.0,1.0
2013-05-13,6.6,6.95,6.54,6.95,106989,475.199999999999,500.399999999999,470.879999999999,500.399999999999,1485.95833333334,0.0,1.0
2013-05-14,6.62,6.752,6.51,6.55,62755,476.639999999999,486.143999999999,468.719999999999,471.599999999999,871.597222222224,0.0,1.0
2013-05-15,6.46,6.78,6.36,6.78,86584,465.119999999999,488.159999999999,457.919999999999,488.159999999999,1202.55555555556,0.0,1.0
2013-05-16,5.98,6.69,5.87,6.36,162238,430.559999999999,481.679999999999,422.639999999999,457.919999999999,2253.30555555556,0.0,1.0
2013-05-17,6.69,6.69,5.83,5.92,111275,481.679999999999,481.679999999999,419.759999999999,426.239999999999,1545.48611111111,0.0,1.0
2013-05-20,6.85,7.209,6.31,6.75,212703,493.199999999999,519.047999999999,454.319999999999,485.999999999999,2954.20833333334,0.0,1.0
2013-05-21,6.84,6.92,6.53,6.92,65347,492.479999999999,498.239999999999,470.159999999999,498.239999999999,907.597222222224,0.0,1.0
2013-05-22,6.34,6.8603,6.21,6.65,91685,456.479999999999,493.941599999999,447.119999999999,478.799999999999,1273.40277777778,0.0,1.0
2013-05-23,6.95,7.06,6.35,6.63,208272,500.399999999999,508.319999999999,457.199999999999,477.359999999999,2892.66666666667,0.0,1.0
2013-05-24,6.89,7.1,6.71,6.9,92488,496.079999999999,511.199999999999,483.119999999999,496.799999999999,1284.55555555556,0.0,1.0
2013-05-28,6.7999,7.1999,6.6901,7.0,160802,489.592799999999,518.392799999999,481.687199999999,503.999999999999,2233.36111111112,0.0,1.0
2013-05-29,6.62,6.84,6.56,6.84,45665,476.639999999999,492.479999999999,472.319999999999,492.479999999999,634.236111111112,0.0,1.0
2013-05-30,6.9,7.0,6.6,6.68,66833,496.799999999999,503.999999999999,475.199999999999,480.959999999999,928.236111111113,0.0,1.0
2013-05-31,6.93,6.98,6.6301,6.97,83203,498.959999999999,502.559999999999,477.367199999999,501.839999999999,1155.59722222222,0.0,1.0
2013-06-03,6.66,6.89,6.54,6.85,79945,479.519999999999,496.079999999999,470.879999999999,493.199999999999,1110.34722222222,0.0,1.0
2013-06-04,6.34,6.7,6.31,6.62,72505,456.479999999999,482.399999999999,454.319999999999,476.639999999999,1007.01388888889,0.0,1.0
2013-06-05,6.3,6.6799,6.16,6.5,167604,453.599999999999,480.952799999999,443.519999999999,467.999999999999,2327.83333333334,0.0,1.0
2013-06-06,6.46,6.5299,6.21,6.4,105786,465.119999999999,470.152799999999,447.119999999999,460.799999999999,1469.25,0.0,1.0
2013-06-07,6.42,6.54,6.36,6.54,63504,462.239999999999,470.879999999999,457.919999999999,470.879999999999,882.000000000002,0.0,1.0
2013-06-10,6.47,6.6,6.4,6.49,55583,465.839999999999,475.199999999999,460.799999999999,467.279999999999,771.986111111113,0.0,1.0
2013-06-11,6.35,6.5,6.2,6.5,81116,457.199999999999,467.999999999999,446.399999999999,467.999999999999,1126.61111111111,0.0,1.0
2013-06-12,6.61,6.61,6.01,6.34,102325,475.919999999999,475.919999999999,432.719999999999,456.479999999999,1421.18055555556,0.0,1.0
2013-06-13,6.32,6.8,6.22,6.5,125207,455.039999999999,489.599999999999,447.839999999999,467.999999999999,1738.98611111111,0.0,1.0
2013-06-14,6.41,6.47,6.16,6.21,43773,461.519999999999,465.839999999999,443.519999999999,447.119999999999,607.958333333335,0.0,1.0
2013-06-17,6.39,6.5,6.22,6.49,42699,460.079999999999,467.999999999999,447.839999999999,467.279999999999,593.041666666668,0.0,1.0
2013-06-18,6.41,6.47,6.32,6.36,27768,461.519999999999,465.839999999999,455.039999999999,457.919999999999,385.666666666668,0.0,1.0
2013-06-19,6.46,6.54,6.3,6.43,74069,465.119999999999,470.879999999999,453.599999999999,462.959999999999,1028.73611111111,0.0,1.0
2013-06-20,6.34,6.55,6.17,6.35,113612,456.479999999999,471.599999999999,444.239999999999,457.199999999999,1577.94444444445,0.0,1.0
2013-06-21,6.34,6.5499,6.15,6.41,108937,456.479999999999,471.592799999999,442.799999999999,461.519999999999,1513.01388888889,0.0,1.0
2013-06-24,6.0,6.34,5.75,6.16,136312,431.999999999999,456.479999999999,413.999999999999,443.519999999999,1893.22222222223,0.0,1.0
2013-06-25,5.88,6.26,5.84,6.26,93076,423.359999999999,450.719999999999,420.479999999999,450.719999999999,1292.72222222223,0.0,1.0
2013-06-26,6.03,6.19,6.0,6.18,73092,434.159999999999,445.679999999999,431.999999999999,444.959999999999,1015.16666666667,0.0,1.0
2013-06-27,6.56,6.65,6.15,6.26,250826,472.319999999999,478.799999999999,442.799999999999,450.719999999999,3483.69444444445,0.0,1.0
2013-06-28,6.99,7.0,6.31,6.75,255664,503.279999999999,503.999999999999,454.319999999999,485.999999999999,3550.8888888889,0.0,1.0
2013-07-01,7.0,7.4,6.95,7.02,260821,503.999999999999,532.799999999999,500.399999999999,505.439999999999,3622.5138888889,0.0,1.0
2013-07-02,7.3,7.7,7.04,7.04,618837,525.599999999999,554.399999999999,506.879999999999,506.879999999999,8594.95833333335,0.0,1.0
2013-07-03,7.18,7.4,7.04,7.34,109191,516.959999999999,532.799999999999,506.879999999999,528.479999999999,1516.54166666667,0.0,1.0
2013-07-05,7.25,7.3,7.18,7.29,124797,521.999999999999,525.599999999999,516.959999999999,524.879999999999,1733.29166666667,0.0,1.0
2013-07-08,7.08,7.4,7.06,7.33,169923,509.759999999999,532.799999999999,508.319999999999,527.759999999999,2360.04166666667,0.0,1.0
2013-07-09,6.91,7.2,6.91,7.16,138171,497.519999999999,518.399999999999,497.519999999999,515.519999999999,1919.04166666667,0.0,1.0
2013-07-10,7.18,7.18,6.61,6.94,142882,516.959999999999,516.959999999999,475.919999999999,499.679999999999,1984.47222222223,0.0,1.0
2013-07-11,7.17,7.2,6.75,7.2,126297,516.239999999999,518.399999999999,485.999999999999,518.399999999999,1754.125,0.0,1.0
2013-07-12,7.06,7.2,6.9,7.2,62278,508.319999999999,518.399999999999,496.799999999999,518.399999999999,864.972222222224,0.0,1.0
2013-07-15,6.87,7.3599,6.85,7.12,262911,494.639999999999,529.912799999999,493.199999999999,512.639999999999,3651.54166666667,0.0,1.0
2013-07-16,7.26,7.28,6.95,7.2,193792,522.719999999999,524.159999999999,500.399999999999,518.399999999999,2691.55555555556,0.0,1.0
2013-07-17,7.05,7.2,7.01,7.2,87831,507.599999999999,518.399999999999,504.719999999999,518.399999999999,1219.875,0.0,1.0
2013-07-18,6.99,7.17,6.84,7.06,77016,503.279999999999,516.239999999999,492.479999999999,508.319999999999,1069.66666666667,0.0,1.0
2013-07-19,7.04,7.0836,6.84,7.0,63496,506.879999999999,510.019199999999,492.479999999999,503.999999999999,881.888888888891,0.0,1.0
2013-07-22,8.54,8.72,7.4,7.45,1163918,614.879999999999,627.839999999999,532.799999999999,536.399999999999,16165.5277777778,0.0,1.0
2013-07-23,8.24,8.83,8.03,8.67,610751,593.279999999999,635.759999999999,578.159999999999,624.239999999999,8482.65277777779,0.0,1.0
2013-07-24,7.83,8.35,7.8,8.33,441826,563.759999999999,601.199999999999,561.599999999999,599.759999999999,6136.47222222223,0.0,1.0
2013-07-25,7.97,8.35,7.73,7.77,218706,573.839999999999,601.199999999999,556.559999999999,559.439999999999,3037.58333333334,0.0,1.0
2013-07-26,8.08,8.17,7.96,7.99,105234,581.759999999999,588.239999999999,573.119999999999,575.279999999999,1461.58333333334,0.0,1.0
2013-07-29,8.0,8.19,7.87,8.15,222310,575.999999999999,589.679999999999,566.639999999999,586.799999999999,3087.63888888889,0.0,1.0
2013-07-30,8.01,8.1,7.85,8.09,103840,576.719999999999,583.199999999999,565.199999999999,582.479999999999,1442.22222222222,0.0,1.0
2013-07-31,8.18,8.27,7.65,7.95,466928,588.959999999999,595.439999999999,550.799999999999,572.399999999999,6485.11111111112,0.0,1.0
2013-08-01,9.45,9.45,7.95,8.19,403152,680.399999999999,680.399999999999,572.399999999999,589.679999999999,5599.33333333334,0.0,1.0
2013-08-02,10.02,10.2,9.208,9.48,711535,721.439999999999,734.399999999999,662.975999999999,682.559999999999,9882.43055555557,0.0,1.0
2013-08-05,9.84,10.2699,9.58,10.19,436089,708.479999999999,739.432799999999,689.759999999999,733.679999999999,6056.79166666668,0.0,1.0
2013-08-06,8.91,9.95,8.7,9.64,623292,641.519999999999,716.399999999999,626.399999999999,694.079999999999,8656.83333333335,0.0,1.0
2013-08-07,9.45,9.97,9.05,9.05,169048,680.399999999999,717.839999999999,651.599999999999,651.599999999999,2347.88888888889,0.0,1.0
2013-08-08,9.54,9.79,9.25,9.37,103753,686.879999999999,704.879999999999,665.999999999999,674.639999999999,1441.01388888889,0.0,1.0
2013-08-09,9.34,9.84,9.25,9.46,195531,672.479999999999,708.479999999999,665.999999999999,681.119999999999,2715.70833333334,0.0,1.0
2013-08-12,9.25,9.589,9.06,9.34,134122,665.999999999999,690.407999999999,652.319999999999,672.479999999999,1862.80555555556,0.0,1.0
2013-08-13,8.96,9.25,8.91,9.25,158737,645.119999999999,665.999999999999,641.519999999999,665.999999999999,2204.68055555556,0.0,1.0
2013-08-14,9.41,9.6,8.9,9.0,214903,677.519999999999,691.199999999999,640.799999999999,647.999999999999,2984.76388888889,0.0,1.0
2013-08-15,8.81,9.15,8.3,9.0,315070,634.319999999999,658.799999999999,597.599999999999,647.999999999999,4375.97222222223,0.0,1.0
2013-08-16,8.47,8.97,8.31,8.64,208182,609.839999999999,645.839999999999,598.319999999999,622.079999999999,2891.41666666667,0.0,1.0
2013-08-19,7.84,8.52,7.77,8.45,229897,564.479999999999,613.439999999999,559.439999999999,608.399999999999,3193.01388888889,0.0,1.0
2013-08-20,8.2,8.36,7.7,7.71,216316,590.399999999999,601.919999999999,554.399999999999,555.119999999999,3004.38888888889,0.0,1.0
2013-08-21,8.01,8.59,7.95,8.22,130795,576.719999999999,618.479999999999,572.399999999999,591.839999999999,1816.59722222223,0.0,1.0
2013-08-22,8.05,8.37,7.95,8.01,61022,579.599999999999,602.639999999999,572.399999999999,576.719999999999,847.527777777779,0.0,1.0
2013-08-23,8.19,8.32,8.05,8.18,120280,589.679999999999,599.039999999999,579.599999999999,588.959999999999,1670.55555555556,0.0,1.0
2013-08-26,8.24,8.45,8.13,8.21,153350,593.279999999999,608.399999999999,585.359999999999,591.119999999999,2129.86111111111,0.0,1.0
2013-08-27,8.0,8.18,7.9,8.12,149624,575.999999999999,588.959999999999,568.799999999999,584.639999999999,2078.11111111111,0.0,1.0
2013-08-28,8.76,9.01,7.58,7.87,275246,630.719999999999,648.719999999999,545.759999999999,566.639999999999,3822.86111111112,0.0,1.0
2013-08-29,9.06,9.1399,8.401,8.93,239488,652.319999999999,658.072799999999,604.871999999999,642.959999999999,3326.22222222223,0.0,1.0
2013-08-30,8.2,9.0601,7.81,9.06,469709,590.399999999999,652.327199999999,562.319999999999,652.319999999999,6523.73611111112,0.0,1.0
2013-09-03,7.96,8.87,7.8725,8.2,277877,573.119999999999,638.639999999999,566.819999999999,590.399999999999,3859.40277777778,0.0,1.0
2013-09-04,7.84,8.0999,7.7,8.05,182722,564.479999999999,583.192799999999,554.399999999999,579.599999999999,2537.80555555556,0.0,1.0
2013-09-05,7.8,7.92,7.5,7.91,337476,561.599999999999,570.239999999999,539.999999999999,569.519999999999,4687.16666666668,0.0,1.0
2013-09-06,7.93,8.07,7.559,7.85,128106,570.959999999999,581.039999999999,544.247999999999,565.199999999999,1779.25,0.0,1.0
2013-09-09,7.77,8.1,7.7,8.1,79475,559.439999999999,583.199999999999,554.399999999999,583.199999999999,1103.81944444445,0.0,1.0
2013-09-10,8.0,8.0,7.63,7.81,113572,575.999999999999,575.999999999999,549.359999999999,562.319999999999,1577.38888888889,0.0,1.0
2013-09-11,7.84,8.09,7.6,8.09,128084,564.479999999999,582.479999999999,547.199999999999,582.479999999999,1778.94444444445,0.0,1.0
2013-09-12,7.35,7.86,6.81,7.86,209983,529.199999999999,565.919999999999,490.319999999999,565.919999999999,2916.43055555556,0.0,1.0
2013-09-13,7.27,7.49,6.98,7.23,148580,523.439999999999,539.279999999999,502.559999999999,520.559999999999,2063.61111111111,0.0,1.0
2013-09-16,7.17,7.45,7.06,7.19,93116,516.239999999999,536.399999999999,508.319999999999,517.679999999999,1293.27777777778,0.0,1.0
2013-09-17,7.28,7.3,7.07,7.17,118621,524.159999999999,525.599999999999,509.039999999999,516.239999999999,1647.51388888889,0.0,1.0
2013-09-18,7.19,7.5,7.11,7.23,79114,517.679999999999,539.999999999999,511.919999999999,520.559999999999,1098.80555555556,0.0,1.0
2013-09-19,7.31,7.36,7.1,7.1,117786,526.319999999999,529.919999999999,511.199999999999,511.199999999999,1635.91666666667,0.0,1.0
2013-09-20,7.1,7.47,6.81,7.29,308979,511.199999999999,537.839999999999,490.319999999999,524.879999999999,4291.37500000001,0.0,1.0
2013-09-23,6.99,7.24,6.8458,7.08,123086,503.279999999999,521.279999999999,492.897599999999,509.759999999999,1709.52777777778,0.0,1.0
2013-09-24,7.04,7.46,6.88,7.05,141342,506.879999999999,537.119999999999,495.359999999999,507.599999999999,1963.08333333334,0.0,1.0
2013-09-25,7.01,7.4,6.9918,7.4,62873,504.719999999999,532.799999999999,503.409599999999,532.799999999999,873.236111111113,0.0,1.0
2013-09-26,7.11,7.19,6.817,7.07,101212,511.919999999999,517.679999999999,490.823999999999,509.039999999999,1405.72222222223,0.0,1.0
2013-09-27,6.87,7.23,6.86,7.09,88581,494.639999999999,520.559999999999,493.919999999999,510.479999999999,1230.29166666667,0.0,1.0
2013-09-30,7.18,7.34,6.86,6.86,178983,516.959999999999,528.479999999999,493.919999999999,493.919999999999,2485.875,0.0,1.0
2013-10-01,8.15,8.5,7.35,7.35,721450,586.799999999999,611.999999999999,529.199999999999,529.199999999999,10020.1388888889,0.0,1.0
2013-10-02,7.62,8.24,7.6,8.17,313052,548.639999999999,593.279999999999,547.199999999999,588.239999999999,4347.94444444445,0.0,1.0
2013-10-03,7.55,7.75,7.47,7.64,139216,543.599999999999,557.999999999999,537.839999999999,550.079999999999,1933.55555555556,0.0,1.0
2013-10-04,7.47,7.81,7.39,7.61,138668,537.839999999999,562.319999999999,532.079999999999,547.919999999999,1925.94444444445,0.0,1.0
2013-10-07,7.22,7.48,7.05,7.22,179651,519.839999999999,538.559999999999,507.599999999999,519.839999999999,2495.15277777778,0.0,1.0
2013-10-08,7.0,7.28,6.98,7.17,140564,503.999999999999,524.159999999999,502.559999999999,516.239999999999,1952.27777777778,0.0,1.0
2013-10-09,6.92,7.1,6.8,6.93,135048,498.239999999999,511.199999999999,489.599999999999,498.959999999999,1875.66666666667,0.0,1.0
2013-10-10,7.13,7.22,7.0,7.03,132373,513.359999999999,519.839999999999,503.999999999999,506.159999999999,1838.51388888889,0.0,1.0
2013-10-11,7.0,7.25,6.97,7.15,147000,503.999999999999,521.999999999999,501.839999999999,514.799999999999,2041.66666666667,0.0,1.0
2013-10-14,7.11,7.17,6.95,6.95,122988,511.919999999999,516.239999999999,500.399999999999,500.399999999999,1708.16666666667,0.0,1.0
2013-10-15,7.07,7.11,6.87,7.11,98640,509.039999999999,511.919999999999,494.639999999999,511.919999999999,1370,0.0,1.0
2013-10-16,7.27,7.4853,7.01,7.23,144728,523.439999999999,538.941599999999,504.719999999999,520.559999999999,2010.11111111111,0.0,1.0
2013-10-17,7.73,7.75,7.32,7.36,182558,556.559999999999,557.999999999999,527.039999999999,529.919999999999,2535.52777777778,0.0,1.0
2013-10-18,8.3,8.34,7.69,7.74,421187,597.599999999999,600.479999999999,553.679999999999,557.279999999999,5849.81944444446,0.0,1.0
2013-10-21,7.93,8.25,7.81,8.21,182527,570.959999999999,593.999999999999,562.319999999999,591.119999999999,2535.09722222223,0.0,1.0
2013-10-22,7.63,7.9114,7.5,7.9114,171185,549.359999999999,569.620799999999,539.999999999999,569.620799999999,2377.56944444445,0.0,1.0
2013-10-23,7.28,7.5,7.16,7.5,143954,524.159999999999,539.999999999999,515.519999999999,539.999999999999,1999.36111111112,0.0,1.0
2013-10-24,7.13,7.559,7.12,7.28,131998,513.359999999999,544.247999999999,512.639999999999,524.159999999999,1833.30555555556,0.0,1.0
2013-10-25,7.02,7.24,6.9,7.16,135856,505.439999999999,521.279999999999,496.799999999999,515.519999999999,1886.88888888889,0.0,1.0
2013-10-28,6.83,7.09,6.811,7.01,131079,491.759999999999,510.479999999999,490.391999999999,504.719999999999,1820.54166666667,0.0,1.0
2013-10-29,6.54,6.81,6.52,6.8,180491,470.879999999999,490.319999999999,469.439999999999,489.599999999999,2506.81944444445,0.0,1.0
2013-10-30,6.34,6.6091,6.2101,6.59,231557,456.479999999999,475.855199999999,447.127199999999,474.479999999999,3216.06944444445,0.0,1.0
2013-10-31,6.37,6.88,6.34,6.42,174032,458.639999999999,495.359999999999,456.479999999999,462.239999999999,2417.11111111112,0.0,1.0
2013-11-01,6.39,6.58,6.2,6.44,62185,460.079999999999,473.759999999999,446.399999999999,463.679999999999,863.680555555557,0.0,1.0
2013-11-04,5.69,6.65,5.69,6.42,301329,409.679999999999,478.799999999999,409.679999999999,462.239999999999,4185.12500000001,0.0,1.0
2013-11-05,6.08,6.15,5.28,5.74,487268,437.759999999999,442.799999999999,380.159999999999,413.279999999999,6767.61111111113,0.0,1.0
2013-11-06,5.89,6.19,5.76,6.19,125757,424.079999999999,445.679999999999,414.719999999999,445.679999999999,1746.625,0.0,1.0
2013-11-07,5.46,5.88,5.42,5.88,122186,393.119999999999,423.359999999999,390.239999999999,423.359999999999,1697.02777777778,0.0,1.0
2013-11-08,5.85,5.88,5.5,5.5,78554,421.199999999999,423.359999999999,395.999999999999,395.999999999999,1091.02777777778,0.0,1.0
2013-11-11,5.91,6.03,5.75,6.0,105681,425.519999999999,434.159999999999,413.999999999999,431.999999999999,1467.79166666667,0.0,1.0
2013-11-12,5.68,5.95,5.52,5.9,49479,408.959999999999,428.399999999999,397.439999999999,424.799999999999,687.208333333335,0.0,1.0
2013-11-13,5.57,5.7799,5.52,5.64,76707,401.039999999999,416.152799999999,397.439999999999,406.079999999999,1065.375,0.0,1.0
2013-11-14,5.5,5.6899,5.49,5.5,105258,395.999999999999,409.672799999999,395.279999999999,395.999999999999,1461.91666666667,0.0,1.0
2013-11-15,6.25,6.28,5.35,5.35,204921,449.999999999999,452.159999999999,385.199999999999,385.199999999999,2846.12500000001,0.0,1.0
2013-11-18,5.92,6.53,5.83,6.35,135724,426.239999999999,470.159999999999,419.759999999999,457.199999999999,1885.05555555556,0.0,1.0
2013-11-19,5.77,5.96,5.71,5.78,80861,415.439999999999,429.119999999999,411.119999999999,416.159999999999,1123.06944444445,0.0,1.0
2013-11-20,5.65,5.84,5.521,5.84,103238,406.799999999999,420.479999999999,397.511999999999,420.479999999999,1433.86111111111,0.0,1.0
2013-11-21,5.51,5.71,5.4,5.66,116163,396.719999999999,411.119999999999,388.799999999999,407.519999999999,1613.375,0.0,1.0
2013-11-22,5.39,5.59,5.35,5.5,111436,388.079999999999,402.479999999999,385.199999999999,395.999999999999,1547.72222222223,0.0,1.0
2013-11-25,5.47,5.5,5.2,5.35,102243,393.839999999999,395.999999999999,374.399999999999,385.199999999999,1420.04166666667,0.0,1.0
2013-11-26,5.72,5.96,5.46,5.46,98857,411.839999999999,429.119999999999,393.119999999999,393.119999999999,1373.01388888889,0.0,1.0
2013-11-27,5.66,5.9,5.58,5.71,40799,407.519999999999,424.799999999999,401.759999999999,411.119999999999,566.652777777779,0.0,1.0
2013-11-29,5.7,5.83,5.64,5.83,31280,410.399999999999,419.759999999999,406.079999999999,419.759999999999,434.444444444445,0.0,1.0
2013-12-02,5.76,6.11,5.55,5.64,95847,414.719999999999,439.919999999999,399.599999999999,406.079999999999,1331.20833333334,0.0,1.0
2013-12-03,5.74,6.02,5.65,5.79,57171,413.279999999999,433.439999999999,406.799999999999,416.879999999999,794.041666666669,0.0,1.0
2013-12-04,5.76,5.96,5.75,5.75,49336,414.719999999999,429.119999999999,413.999999999999,413.999999999999,685.222222222224,0.0,1.0
2013-12-05,5.725,5.9,5.72,5.8375,25389,412.199999999999,424.799999999999,411.839999999999,420.299999999999,352.625000000001,0.0,1.0
2013-12-06,5.56,5.9,5.56,5.89,55165,400.319999999999,424.799999999999,400.319999999999,424.079999999999,766.180555555557,0.0,1.0
2013-12-09,5.55,5.76,5.51,5.56,42561,399.599999999999,414.719999999999,396.719999999999,400.319999999999,591.125000000001,0.0,1.0
2013-12-10,5.53,5.6899,5.5,5.54,52260,398.159999999999,409.672799999999,395.999999999999,398.879999999999,725.833333333335,0.0,1.0
2013-12-11,5.43,5.5899,5.43,5.52,46388,390.959999999999,402.472799999999,390.959999999999,397.439999999999,644.277777777779,0.0,1.0
2013-12-12,5.06,5.62,5.0,5.62,182647,364.319999999999,404.639999999999,359.999999999999,404.639999999999,2536.7638888889,0.0,1.0
2013-12-13,5.07,5.17,5.0,5.06,42935,365.039999999999,372.239999999999,359.999999999999,364.319999999999,596.319444444446,0.0,1.0
2013-12-16,4.92,5.07,4.841,4.94,147860,354.239999999999,365.039999999999,348.551999999999,355.679999999999,2053.61111111112,0.0,1.0
2013-12-17,4.88,5.0,4.81,4.86,50015,351.359999999999,359.999999999999,346.319999999999,349.919999999999,694.65277777778,0.0,1.0
2013-12-18,5.2,5.21,4.84,4.84,36280,374.399999999999,375.119999999999,348.479999999999,348.479999999999,503.88888888889,0.0,1.0
2013-12-19,5.15,5.32,5.0,5.12,57137,370.799999999999,383.039999999999,359.999999999999,368.639999999999,793.569444444447,0.0,1.0
2013-12-20,5.15,5.24,4.89,5.11,58261,370.799999999999,377.279999999999,352.079999999999,367.919999999999,809.180555555558,0.0,1.0
2013-12-23,5.21,5.25,5.02,5.14,108182,375.119999999999,377.999999999999,361.439999999999,370.079999999999,1502.52777777778,0.0,1.0
2013-12-24,5.28,5.4,5.18,5.29,81317,380.159999999999,388.799999999999,372.959999999999,380.879999999999,1129.40277777778,0.0,1.0
2013-12-26,5.56,5.7845,5.32,5.32,71359,400.319999999999,416.483999999999,383.039999999999,383.039999999999,991.097222222225,0.0,1.0
2013-12-27,5.89,6.0299,5.6,5.75,121698,424.079999999999,434.152799999999,403.199999999999,413.999999999999,1690.25,0.0,1.0
2013-12-30,5.77,5.97,5.61,5.97,136294,415.439999999999,429.839999999999,403.919999999999,429.839999999999,1892.97222222223,0.0,1.0
2013-12-31,5.74,5.9,5.67,5.68,188296,413.279999999999,424.799999999999,408.239999999999,408.959999999999,2615.22222222223,0.0,1.0
2014-01-02,5.84,5.9,5.59,5.74,77673,420.479999999999,424.799999999999,402.479999999999,413.279999999999,1078.79166666667,0.0,1.0
2014-01-03,5.69,5.9,5.62,5.84,57390,409.679999999999,424.799999999999,404.639999999999,420.479999999999,797.083333333335,0.0,1.0
2014-01-06,5.68,5.78,5.55,5.61,46471,408.959999999999,416.159999999999,399.599999999999,403.919999999999,645.430555555557,0.0,1.0
2014-01-07,5.75,5.8998,5.67,5.81,63015,413.999999999999,424.785599999999,408.239999999999,418.319999999999,875.208333333335,0.0,1.0
2014-01-08,6.3,6.44,5.75,5.77,136685,453.599999999999,463.679999999999,413.999999999999,415.439999999999,1898.40277777778,0.0,1.0
2014-01-09,6.15,6.29,6.04,6.24,80916,442.799999999999,452.879999999999,434.879999999999,449.279999999999,1123.83333333334,0.0,1.0
2014-01-10,6.29,6.44,6.17,6.1965,76643,452.879999999999,463.679999999999,444.239999999999,446.147999999999,1064.48611111111,0.0,1.0
2014-01-13,6.12,6.42,5.9936,6.3,63979,440.639999999999,462.239999999999,431.539199999999,453.599999999999,888.597222222224,0.0,1.0
2014-01-14,5.96,6.32,5.75,6.151,134601,429.119999999999,455.039999999999,413.999999999999,442.871999999999,1869.45833333334,0.0,1.0
2014-01-15,6.03,6.2479,5.92,6.2,65993,434.159999999999,449.848799999999,426.239999999999,446.399999999999,916.569444444447,0.0,1.0
2014-01-16,6.01,6.189,5.99,6.04,64386,432.719999999999,445.607999999999,431.279999999999,434.879999999999,894.250000000002,0.0,1.0
2014-01-17,6.12,6.2,5.98,6.15,44536,440.639999999999,446.399999999999,430.559999999999,442.799999999999,618.555555555557,0.0,1.0
2014-01-21,6.33,6.3999,6.0899,6.12,160225,455.759999999999,460.792799999999,438.472799999999,440.639999999999,2225.34722222223,0.0,1.0
2014-01-22,6.37,6.42,6.33,6.4,29855,458.639999999999,462.239999999999,455.759999999999,460.799999999999,414.652777777779,0.0,1.0
2014-01-23,6.3,6.39,6.15,6.35,36607,453.599999999999,460.079999999999,442.799999999999,457.199999999999,508.430555555557,0.0,1.0
2014-01-24,6.27,6.35,5.92,6.3,111634,451.439999999999,457.199999999999,426.239999999999,453.599999999999,1550.47222222223,0.0,1.0
2014-01-27,6.02,6.39,5.87,6.22,85163,433.439999999999,460.079999999999,422.639999999999,447.839999999999,1182.81944444445,0.0,1.0
2014-01-28,5.79,6.02,5.75,6.02,33910,416.879999999999,433.439999999999,413.999999999999,433.439999999999,470.972222222223,0.0,1.0
2014-01-29,5.84,5.99,5.63,5.76,85071,420.479999999999,431.279999999999,405.359999999999,414.719999999999,1181.54166666667,0.0,1.0
2014-01-30,5.85,6.22,5.76,5.88,53495,421.199999999999,447.839999999999,414.719999999999,423.359999999999,742.986111111113,0.0,1.0
2014-01-31,5.8,6.0399,5.73,5.8,29358,417.599999999999,434.872799999999,412.559999999999,417.599999999999,407.750000000001,0.0,1.0
2014-02-03,5.28,5.7926,4.97,5.78,147211,380.159999999999,417.067199999999,357.839999999999,416.159999999999,2044.59722222223,0.0,1.0
2014-02-04,5.3,5.37,5.13,5.28,36860,381.599999999999,386.639999999999,369.359999999999,380.159999999999,511.944444444446,0.0,1.0
2014-02-05,5.13,5.37,5.08,5.25,22501,369.359999999999,386.639999999999,365.759999999999,377.999999999999,312.51388888889,0.0,1.0
2014-02-06,5.18,5.3,5.17,5.2,24321,372.959999999999,381.599999999999,372.239999999999,374.399999999999,337.791666666668,0.0,1.0
2014-02-07,5.6,5.7299,5.1,5.18,50900,403.199999999999,412.552799999999,367.199999999999,372.959999999999,706.944444444446,0.0,1.0
2014-02-10,5.89,5.9499,5.311,5.66,55907,424.079999999999,428.392799999999,382.391999999999,407.519999999999,776.486111111113,0.0,1.0
2014-02-11,5.95,6.0,5.55,5.94,71767,428.399999999999,431.999999999999,399.599999999999,427.679999999999,996.763888888891,0.0,1.0
2014-02-12,6.38,6.55,5.95,5.95,175836,459.359999999999,471.599999999999,428.399999999999,428.399999999999,2442.16666666667,0.0,1.0
2014-02-13,6.435,6.46,6.25,6.3,119121,463.319999999999,465.119999999999,449.999999999999,453.599999999999,1654.45833333334,0.0,1.0
2014-02-14,6.55,6.6,6.335,6.5,53264,471.599999999999,475.199999999999,456.119999999999,467.999999999999,739.777777777779,0.0,1.0
2014-02-18,6.5232,6.65,6.45,6.55,57326,469.670399999999,478.799999999999,464.399999999999,471.599999999999,796.194444444446,0.0,1.0
2014-02-19,6.73,6.9,6.55,6.62,102744,484.559999999999,496.799999999999,471.599999999999,476.639999999999,1427,0.0,1.0
2014-02-20,6.65,6.7101,6.5508,6.7101,43917,478.799999999999,483.127199999999,471.657599999999,483.127199999999,609.958333333335,0.0,1.0
2014-02-21,6.74,6.75,6.5001,6.61,33023,485.279999999999,485.999999999999,468.007199999999,475.919999999999,458.652777777779,0.0,1.0
2014-02-24,6.47,6.7,6.2001,6.7,58794,465.839999999999,482.399999999999,446.407199999999,482.399999999999,816.583333333335,0.0,1.0
2014-02-25,6.22,6.5,6.2,6.44,38260,447.839999999999,467.999999999999,446.399999999999,463.679999999999,531.38888888889,0.0,1.0
2014-02-26,6.2,6.39,6.15,6.2,30127,446.399999999999,460.079999999999,442.799999999999,446.399999999999,418.430555555556,0.0,1.0
2014-02-27,6.6901,6.79,6.09,6.27,102596,481.687199999999,488.879999999999,438.479999999999,451.439999999999,1424.94444444445,0.0,1.0
2014-02-28,6.3,6.76,6.23,6.7,57224,453.599999999999,486.719999999999,448.559999999999,482.399999999999,794.77777777778,0.0,1.0
2014-03-03,6.05,6.21,5.91,6.17,97429,435.599999999999,447.119999999999,425.519999999999,444.239999999999,1353.18055555556,0.0,1.0
2014-03-04,6.01,6.5299,5.9206,6.11,55179,432.719999999999,470.152799999999,426.283199999999,439.919999999999,766.375000000002,0.0,1.0
2014-03-05,5.75,6.066,5.66,6.06,87069,413.999999999999,436.751999999999,407.519999999999,436.319999999999,1209.29166666667,0.0,1.0
2014-03-06,6.01,6.0399,5.75,5.75,60952,432.719999999999,434.872799999999,413.999999999999,413.999999999999,846.555555555557,0.0,1.0
2014-03-07,5.88,6.14,5.85,6.01,27572,423.359999999999,442.079999999999,421.199999999999,432.719999999999,382.944444444445,0.0,1.0
2014-03-10,5.86,5.96,5.75,5.88,36330,421.919999999999,429.119999999999,413.999999999999,423.359999999999,504.583333333335,0.0,1.0
2014-03-11,5.836,6.05,5.83,5.83,12468,420.191999999999,435.599999999999,419.759999999999,419.759999999999,173.166666666667,0.0,1.0
2014-03-12,5.92,6.0,5.83,5.85,16462,426.239999999999,431.999999999999,419.759999999999,421.199999999999,228.638888888889,0.0,1.0
2014-03-13,5.9,6.05,5.87,6.02,38807,424.799999999999,435.599999999999,422.639999999999,433.439999999999,538.986111111112,0.0,1.0
2014-03-14,5.82,5.89,5.82,5.87,49811,419.039999999999,424.079999999999,419.039999999999,422.639999999999,691.819444444446,0.0,1.0
2014-03-17,6.2,6.51,5.95,5.95,102934,446.399999999999,468.719999999999,428.399999999999,428.399999999999,1429.63888888889,0.0,1.0
2014-03-18,6.28,6.6,6.17,6.6,48057,452.159999999999,475.199999999999,444.239999999999,475.199999999999,667.458333333335,0.0,1.0
2014-03-19,6.17,6.32,6.11,6.32,56551,444.239999999999,455.039999999999,439.919999999999,455.039999999999,785.430555555557,0.0,1.0
2014-03-20,6.195,6.27,6.1492,6.25,45779,446.039999999999,451.439999999999,442.742399999999,449.999999999999,635.819444444446,0.0,1.0
2014-03-21,6.13,6.25,6.1,6.13,55206,441.359999999999,449.999999999999,439.199999999999,441.359999999999,766.750000000002,0.0,1.0
2014-03-24,5.86,6.13,5.8,6.13,56459,421.919999999999,441.359999999999,417.599999999999,441.359999999999,784.15277777778,0.0,1.0
2014-03-25,5.77,5.88,5.75,5.88,40290,415.439999999999,423.359999999999,413.999999999999,423.359999999999,559.583333333335,0.0,1.0
2014-03-26,5.58,5.9,5.5501,5.9,53952,401.759999999999,424.799999999999,399.607199999999,424.799999999999,749.333333333335,0.0,1.0
2014-03-27,5.64,5.7499,5.56,5.56,21492,406.079999999999,413.992799999999,400.319999999999,400.319999999999,298.500000000001,0.0,1.0
2014-03-28,5.41,5.8199,5.3101,5.5801,40281,389.519999999999,419.032799999999,382.327199999999,401.767199999999,559.458333333335,0.0,1.0
2014-03-31,5.73,5.84,5.4,5.4,37994,412.559999999999,420.479999999999,388.799999999999,388.799999999999,527.694444444446,0.0,1.0
2014-04-01,5.92,5.94,5.72,5.78,26575,426.239999999999,427.679999999999,411.839999999999,416.159999999999,369.097222222223,0.0,1.0
2014-04-02,6.01,6.07,5.77,5.88,42183,432.719999999999,437.039999999999,415.439999999999,423.359999999999,585.875000000001,0.0,1.0
2014-04-03,5.98,6.14,5.9,6.12,35757,430.559999999999,442.079999999999,424.799999999999,440.639999999999,496.625000000001,0.0,1.0
2014-04-04,5.62,6.08,5.6,6.08,36316,404.639999999999,437.759999999999,403.199999999999,437.759999999999,504.38888888889,0.0,1.0
2014-04-07,5.625,5.72,5.58,5.61,28650,404.999999999999,411.839999999999,401.759999999999,403.919999999999,397.916666666668,0.0,1.0
2014-04-08,5.445,5.65,5.4,5.61,74352,392.039999999999,406.799999999999,388.799999999999,403.919999999999,1032.66666666667,0.0,1.0
2014-04-09,5.64,5.7,5.45,5.45,20711,406.079999999999,410.399999999999,392.399999999999,392.399999999999,287.652777777778,0.0,1.0
2014-04-10,5.58,5.7936,5.511,5.6191,117369,401.759999999999,417.139199999999,396.791999999999,404.575199999999,1630.125,0.0,1.0
2014-04-11,5.3,5.5309,5.3,5.502,54238,381.599999999999,398.224799999999,381.599999999999,396.143999999999,753.305555555557,0.0,1.0
2014-04-14,4.93,5.41,4.89,5.3,90166,354.959999999999,389.519999999999,352.079999999999,381.599999999999,1252.30555555556,0.0,1.0
2014-04-15,4.47,4.9996,4.02,4.93,227586,321.839999999999,359.971199999999,289.44,354.959999999999,3160.91666666668,0.0,1.0
2014-04-16,5.01,5.07,4.4599,4.53,92496,360.719999999999,365.039999999999,321.1128,326.16,1284.66666666667,0.0,1.0
2014-04-17,4.85,5.02,4.82,4.98,41629,349.199999999999,361.439999999999,347.039999999999,358.559999999999,578.180555555557,0.0,1.0
2014-04-21,4.96,5.01,4.8001,4.9,24360,357.119999999999,360.719999999999,345.607199999999,352.799999999999,338.333333333334,0.0,1.0
2014-04-22,5.16,5.239,5.0,5.02,61864,371.519999999999,377.207999999999,359.999999999999,361.439999999999,859.222222222225,0.0,1.0
2014-04-23,5.04,5.2,4.95,5.2,41567,362.879999999999,374.399999999999,356.399999999999,374.399999999999,577.319444444446,0.0,1.0
2014-04-24,5.05,5.0985,4.9,4.9101,21272,363.599999999999,367.091999999999,352.799999999999,353.527199999999,295.444444444445,0.0,1.0
2014-04-25,5.07,5.14,5.0,5.0501,12290,365.039999999999,370.079999999999,359.999999999999,363.607199999999,170.694444444445,0.0,1.0
2014-04-28,5.1,5.2099,5.0852,5.1,25958,367.199999999999,375.112799999999,366.134399999999,367.199999999999,360.527777777779,0.0,1.0
2014-04-29,5.9,5.92,5.0591,5.1001,80053,424.799999999999,426.239999999999,364.255199999999,367.207199999999,1111.84722222222,0.0,1.0
2014-04-30,5.63,5.81,5.36,5.81,41861,405.359999999999,418.319999999999,385.919999999999,418.319999999999,581.402777777779,0.0,1.0
2014-05-01,5.47,5.66,5.39,5.66,24222,393.839999999999,407.519999999999,388.079999999999,407.519999999999,336.416666666667,0.0,1.0
2014-05-02,5.28,5.46,5.25,5.46,22130,380.159999999999,393.119999999999,377.999999999999,393.119999999999,307.361111111112,0.0,1.0
2014-05-05,5.2,5.42,5.09,5.42,70473,374.399999999999,390.239999999999,366.479999999999,390.239999999999,978.791666666669,0.0,1.0
2014-05-06,5.0,5.19,5.0,5.1001,26172,359.999999999999,373.679999999999,359.999999999999,367.207199999999,363.500000000001,0.0,1.0
2014-05-07,4.95,5.46,4.93,5.2,83719,356.399999999999,393.119999999999,354.959999999999,374.399999999999,1162.76388888889,0.0,1.0
2014-05-08,4.79,5.16,4.75,5.01,47401,344.879999999999,371.519999999999,341.999999999999,360.719999999999,658.347222222224,0.0,1.0
2014-05-09,4.75,4.9258,4.7,4.75,120113,341.999999999999,354.657599999999,338.399999999999,341.999999999999,1668.23611111112,0.0,1.0
2014-05-12,4.81,4.89,4.699,4.7,48067,346.319999999999,352.079999999999,338.327999999999,338.399999999999,667.597222222224,0.0,1.0
2014-05-13,4.64,4.95,4.02,4.95,103532,334.079999999999,356.399999999999,289.44,356.399999999999,1437.94444444445,0.0,1.0
2014-05-14,4.21,4.5,4.05,4.39,165437,303.12,323.999999999999,291.6,316.079999999999,2297.73611111111,0.0,1.0
2014-05-15,4.08,4.42,3.9301,4.1,186321,293.76,318.239999999999,282.9672,295.2,2587.79166666667,0.0,1.0
2014-05-16,3.95,4.04,3.49,4.04,296777,284.4,290.88,251.28,290.88,4121.90277777778,0.0,1.0
2014-05-19,3.7,3.95,3.62,3.77,81420,266.4,284.4,260.64,271.44,1130.83333333333,0.0,1.0
2014-05-20,3.82,3.8717,3.56,3.64,59399,275.04,278.7624,256.32,262.08,824.986111111111,0.0,1.0
2014-05-21,3.63,3.82,3.61,3.82,100456,261.36,275.04,259.92,275.04,1395.22222222222,0.0,1.0
2014-05-22,3.53,3.7,3.52,3.7,115448,254.16,266.4,253.44,266.4,1603.44444444444,0.0,1.0
2014-05-23,3.55,3.7,3.47,3.7,90283,255.6,266.4,249.84,266.4,1253.93055555556,0.0,1.0
2014-05-27,3.57,3.63,3.51,3.62,67928,257.04,261.36,252.72,260.64,943.444444444444,0.0,1.0
2014-05-28,3.57,3.82,3.381,3.65,100972,257.04,275.04,243.432,262.8,1402.38888888889,0.0,1.0
2014-05-29,3.69,3.9,3.4999,3.51,113221,265.68,280.8,251.9928,252.72,1572.51388888889,0.0,1.0
2014-05-30,3.78,3.81,3.6,3.65,35725,272.16,274.32,259.2,262.8,496.180555555555,0.0,1.0
2014-06-02,4.11,4.19,3.77,3.84,130754,295.92,301.68,271.44,276.48,1816.02777777778,0.0,1.0
2014-06-03,3.9,4.22,3.8604,4.22,66911,280.8,303.84,277.9488,303.84,929.319444444444,0.0,1.0
2014-06-04,3.83,4.15,3.82,3.88,83267,275.76,298.8,275.04,279.36,1156.48611111111,0.0,1.0
2014-06-05,3.92,4.03,3.812,4.03,22821,282.24,290.16,274.464,290.16,316.958333333333,0.0,1.0
2014-06-06,3.92,4.0371,3.881,4.0371,16652,282.24,290.6712,279.432,290.6712,231.277777777778,0.0,1.0
2014-06-09,3.9,4.17,3.84,3.84,77044,280.8,300.239999999999,276.48,276.48,1070.05555555556,0.0,1.0
2014-06-10,3.88,4.065,3.79,3.82,40598,279.36,292.68,272.88,275.04,563.861111111111,0.0,1.0
2014-06-11,3.79,3.9899,3.66,3.94,90631,272.88,287.2728,263.52,283.68,1258.76388888889,0.0,1.0
2014-06-12,3.7,3.82,3.64,3.79,40233,266.4,275.04,262.08,272.88,558.791666666667,0.0,1.0
2014-06-13,3.55,3.7399,3.5,3.67,94596,255.6,269.2728,252.0,264.24,1313.83333333333,0.0,1.0
2014-06-16,3.71,3.75,3.5,3.52,54458,267.12,270.0,252.0,253.44,756.361111111111,0.0,1.0
2014-06-17,3.85,3.86,3.67,3.67,63728,277.2,277.92,264.24,264.24,885.111111111111,0.0,1.0
2014-06-18,3.64,3.98,3.56,3.91,108580,262.08,286.56,256.32,281.52,1508.05555555556,0.0,1.0
2014-06-19,3.58,3.59,3.4801,3.59,105252,257.76,258.48,250.5672,258.48,1461.83333333333,0.0,1.0
2014-06-20,3.52,3.65,3.52,3.62,42294,253.44,262.8,253.44,260.64,587.416666666667,0.0,1.0
2014-06-23,3.5,3.58,3.48,3.48,55196,252.0,257.76,250.56,250.56,766.611111111111,0.0,1.0
2014-06-24,3.53,3.58,3.47,3.47,18292,254.16,257.76,249.84,249.84,254.055555555556,0.0,1.0
2014-06-25,3.53,3.57,3.49,3.51,48564,254.16,257.04,251.28,252.72,674.5,0.0,1.0
2014-06-26,3.539,3.59,3.48,3.55,53364,254.808,258.48,250.56,255.6,741.166666666667,0.0,1.0
2014-06-27,3.51,3.53,3.42,3.5,83340,252.72,254.16,246.24,252.0,1157.5,0.0,1.0
2014-06-30,3.5,3.61,3.45,3.61,41663,252.0,259.92,248.4,259.92,578.652777777778,0.0,1.0
2014-07-01,3.49,3.5406,3.43,3.5,84059,251.28,254.9232,246.96,252.0,1167.48611111111,0.0,1.0
2014-07-02,3.46,3.59,3.44,3.53,75402,249.12,258.48,247.68,254.16,1047.25,0.0,1.0
2014-07-03,3.55,3.6,3.46,3.46,38141,255.6,259.2,249.12,249.12,529.736111111111,0.0,1.0
2014-07-07,3.49,3.58,3.4,3.55,76984,251.28,257.76,244.8,255.6,1069.22222222222,0.0,1.0
2014-07-08,3.35,3.44,3.35,3.43,68345,241.2,247.68,241.2,246.96,949.236111111111,0.0,1.0
2014-07-09,3.41,3.42,3.32,3.35,42633,245.52,246.24,239.04,241.2,592.125,0.0,1.0
2014-07-10,3.35,3.5,3.3201,3.5,73283,241.2,252.0,239.0472,252.0,1017.81944444444,0.0,1.0
2014-07-11,3.44,3.5,3.32,3.32,32733,247.68,252.0,239.04,239.04,454.625,0.0,1.0
2014-07-14,3.42,3.5,3.35,3.48,40088,246.24,252.0,241.2,250.56,556.777777777778,0.0,1.0
2014-07-15,3.42,3.48,3.39,3.4599,13440,246.24,250.56,244.08,249.1128,186.666666666667,0.0,1.0
2014-07-16,3.29,3.5,3.25,3.39,44920,236.88,252.0,234.0,244.08,623.888888888889,0.0,1.0
2014-07-17,3.22,3.257,3.17,3.25,28690,231.84,234.504,228.24,234.0,398.472222222222,0.0,1.0
2014-07-18,3.17,3.2,3.15,3.19,46491,228.24,230.4,226.8,229.68,645.708333333333,0.0,1.0
2014-07-21,3.16,3.24,3.15,3.1645,33638,227.52,233.28,226.8,227.844,467.194444444444,0.0,1.0
2014-07-22,3.19,3.4191,3.15,3.2399,85259,229.68,246.1752,226.8,233.2728,1184.15277777778,0.0,1.0
2014-07-23,3.26,3.29,3.2,3.24,67767,234.72,236.88,230.4,233.28,941.208333333333,0.0,1.0
2014-07-24,3.22,3.26,3.19,3.26,13324,231.84,234.72,229.68,234.72,185.055555555556,0.0,1.0
2014-07-25,3.18,3.2,3.16,3.19,13526,228.96,230.4,227.52,229.68,187.861111111111,0.0,1.0
2014-07-28,3.02,3.18,3.0,3.18,81722,217.44,228.96,216.0,228.96,1135.02777777778,0.0,1.0
2014-07-29,3.02,3.06,2.98,3.06,37248,217.44,220.32,214.56,220.32,517.333333333333,0.0,1.0
2014-07-30,3.19,3.19,2.99,3.09,35908,229.68,229.68,215.28,222.48,498.722222222222,0.0,1.0
2014-07-31,3.16,3.2199,3.11,3.2,24042,227.52,231.8328,223.92,230.4,333.916666666667,0.0,1.0
2014-08-01,2.9999,3.17,2.97,3.1201,41598,215.9928,228.24,213.84,224.6472,577.75,0.0,1.0
2014-08-04,3.04,3.12,3.0,3.0,19679,218.88,224.64,216.0,216.0,273.319444444444,0.0,1.0
2014-08-05,3.1,3.15,3.03,3.0301,21167,223.2,226.8,218.16,218.1672,293.986111111111,0.0,1.0
2014-08-06,3.13,3.2,3.07,3.08,28632,225.36,230.4,221.04,221.76,397.666666666667,0.0,1.0
2014-08-07,3.15,3.25,3.15,3.1899,37890,226.8,234.0,226.8,229.6728,526.25,0.0,1.0
2014-08-08,3.18,3.25,3.1,3.25,58413,228.96,234.0,223.2,234.0,811.291666666667,0.0,1.0
2014-08-11,3.27,3.28,3.06,3.22,49848,235.44,236.16,220.32,231.84,692.333333333333,0.0,1.0
2014-08-12,3.44,3.45,3.25,3.36,84605,247.68,248.4,234.0,241.92,1175.06944444444,0.0,1.0
2014-08-13,3.3,3.46,3.3,3.46,52740,237.6,249.12,237.6,249.12,732.5,0.0,1.0
2014-08-14,3.31,3.45,3.27,3.31,151349,238.32,248.4,235.44,238.32,2102.06944444444,0.0,1.0
2014-08-15,3.6,3.7,3.35,3.35,300002,259.2,266.4,241.2,241.2,4166.69444444444,0.0,1.0
2014-08-18,4.44,4.78,3.75,3.78,1099674,319.68,344.159999999999,270.0,272.16,15273.25,0.0,1.0
2014-08-19,4.37,4.87,4.17,4.81,388916,314.64,350.639999999999,300.239999999999,346.319999999999,5401.61111111111,0.0,1.0
2014-08-20,4.37,4.71,4.36,4.71,170134,314.64,339.119999999999,313.92,339.119999999999,2362.97222222222,0.0,1.0
2014-08-21,4.06,4.58,3.96,4.54,188316,292.32,329.759999999999,285.12,326.879999999999,2615.5,0.0,1.0
2014-08-22,4.14,4.2,3.93,3.93,128004,298.08,302.4,282.96,282.96,1777.83333333333,0.0,1.0
2014-08-25,4.52,4.64,4.25,4.33,181593,325.439999999999,334.079999999999,306.0,311.76,2522.12500000001,0.0,1.0
2014-08-26,4.58,4.72,4.4,4.72,163616,329.759999999999,339.839999999999,316.8,339.839999999999,2272.44444444445,0.0,1.0
2014-08-27,5.24,5.34,4.6,4.65,346953,377.279999999999,384.479999999999,331.199999999999,334.799999999999,4818.79166666668,0.0,1.0
2014-08-28,6.01,6.01,5.2565,5.36,881614,432.719999999999,432.719999999999,378.467999999999,385.919999999999,12244.6388888889,0.0,1.0
2014-08-29,5.84,7.1,5.77,6.03,1181430,420.479999999999,511.199999999999,415.439999999999,434.159999999999,16408.75,0.0,1.0
2014-09-02,5.49,6.0395,5.0,6.03,601730,395.279999999999,434.843999999999,359.999999999999,434.159999999999,8357.36111111113,0.0,1.0
2014-09-03,5.64,5.65,5.3,5.3,307935,406.079999999999,406.799999999999,381.599999999999,381.599999999999,4276.87500000001,0.0,1.0
2014-09-04,5.88,5.92,5.46,5.54,374051,423.359999999999,426.239999999999,393.119999999999,398.879999999999,5195.15277777779,0.0,1.0
2014-09-05,6.1,6.2,5.76,5.76,356671,439.199999999999,446.399999999999,414.719999999999,414.719999999999,4953.7638888889,0.0,1.0
2014-09-08,6.3,6.32,6.0,6.08,191223,453.599999999999,455.039999999999,431.999999999999,437.759999999999,2655.87500000001,0.0,1.0
2014-09-09,5.73,6.35,5.56,6.31,235668,412.559999999999,457.199999999999,400.319999999999,454.319999999999,3273.16666666668,0.0,1.0
2014-09-10,5.82,5.96,5.7101,5.96,82863,419.039999999999,429.119999999999,411.127199999999,429.119999999999,1150.875,0.0,1.0
2014-09-11,5.77,5.9,5.38,5.9,158041,415.439999999999,424.799999999999,387.359999999999,424.799999999999,2195.01388888889,0.0,1.0
2014-09-12,5.72,5.91,5.6,5.75,102384,411.839999999999,425.519999999999,403.199999999999,413.999999999999,1422,0.0,1.0
2014-09-15,5.53,5.76,5.51,5.76,71874,398.159999999999,414.719999999999,396.719999999999,414.719999999999,998.250000000003,0.0,1.0
2014-09-16,5.28,5.604,5.25,5.53,148672,380.159999999999,403.487999999999,377.999999999999,398.159999999999,2064.88888888889,0.0,1.0
2014-09-17,5.43,5.505,5.2,5.25,103918,390.959999999999,396.359999999999,374.399999999999,377.999999999999,1443.30555555556,0.0,1.0
2014-09-18,5.29,5.4677,5.22,5.41,76879,380.879999999999,393.674399999999,375.839999999999,389.519999999999,1067.76388888889,0.0,1.0
2014-09-19,5.09,5.46,5.0,5.27,148858,366.479999999999,393.119999999999,359.999999999999,379.439999999999,2067.47222222223,0.0,1.0
2014-09-22,4.62,5.04,4.4301,5.04,253090,332.639999999999,362.879999999999,318.9672,362.879999999999,3515.1388888889,0.0,1.0
2014-09-23,4.62,4.79,4.45,4.5,88918,332.639999999999,344.879999999999,320.4,323.999999999999,1234.97222222223,0.0,1.0
2014-09-24,4.52,4.85,4.5,4.57,177375,325.439999999999,349.199999999999,323.999999999999,329.04,2463.54166666667,0.0,1.0
2014-09-25,4.3,4.54,4.09,4.5,212197,309.6,326.879999999999,294.48,323.999999999999,2947.18055555556,0.0,1.0
2014-09-26,4.3,4.4399,4.17,4.34,64175,309.6,319.672799999999,300.239999999999,312.48,891.319444444444,0.0,1.0
2014-09-29,4.52,4.749,4.2,4.2,122331,325.439999999999,341.927999999999,302.4,302.4,1699.04166666667,0.0,1.0
2014-09-30,4.58,4.62,4.44,4.5,60972,329.759999999999,332.639999999999,319.68,323.999999999999,846.833333333336,0.0,1.0
2014-10-01,4.31,4.579,4.12,4.43,127932,310.319999999999,329.687999999999,296.64,318.959999999999,1776.83333333334,0.0,1.0
2014-10-02,4.42,4.51,4.25,4.29,48145,318.239999999999,324.719999999999,306.0,308.88,668.680555555558,0.0,1.0
2014-10-03,4.78,4.89,4.3665,4.57,109377,344.159999999999,352.079999999999,314.388,329.04,1519.125,0.0,1.0
2014-10-06,4.55,4.78,4.399,4.76,48763,327.599999999999,344.159999999999,316.727999999999,342.719999999999,677.263888888891,0.0,1.0
2014-10-07,4.28,4.54,4.27,4.48,25058,308.16,326.879999999999,307.439999999999,322.56,348.027777777778,0.0,1.0
2014-10-08,4.49,4.49,4.16,4.27,51377,323.28,323.28,299.52,307.439999999999,713.569444444445,0.0,1.0
2014-10-09,4.19,4.442,4.16,4.44,33940,301.68,319.824,299.52,319.68,471.388888888889,0.0,1.0
2014-10-10,4.01,4.14,4.0,4.1,84659,288.72,298.08,288.0,295.2,1175.81944444444,0.0,1.0
2014-10-13,4.22,4.2499,4.0,4.04,33295,303.84,305.9928,288.0,290.88,462.430555555556,0.0,1.0
2014-10-14,4.06,4.22,4.01,4.22,64761,292.32,303.84,288.72,303.84,899.458333333333,0.0,1.0
2014-10-15,4.2,4.2999,4.01,4.01,61801,302.4,309.592799999999,288.72,288.72,858.347222222222,0.0,1.0
2014-10-16,4.44,4.44,4.14,4.14,52254,319.68,319.68,298.08,298.08,725.75,0.0,1.0
2014-10-17,4.56,4.6499,4.32,4.49,60337,328.319999999999,334.792799999999,311.04,323.28,838.013888888891,0.0,1.0
2014-10-20,4.43,4.59,4.36,4.59,24156,318.959999999999,330.479999999999,313.92,330.479999999999,335.500000000001,0.0,1.0
2014-10-21,4.45,4.6635,4.41,4.52,34229,320.4,335.771999999999,317.52,325.439999999999,475.402777777778,0.0,1.0
2014-10-22,4.24,4.4,4.201,4.4,31805,305.28,316.8,302.472,316.8,441.736111111111,0.0,1.0
2014-10-23,4.45,4.54,4.2455,4.2455,33913,320.4,326.879999999999,305.676,305.676,471.013888888889,0.0,1.0
2014-10-24,4.37,4.5,4.3,4.4301,50702,314.64,323.999999999999,309.6,318.9672,704.194444444444,0.0,1.0
2014-10-27,4.33,4.431,4.16,4.28,26294,311.76,319.032,299.52,308.16,365.194444444444,0.0,1.0
2014-10-28,4.39,4.5,4.301,4.35,39160,316.079999999999,323.999999999999,309.672,313.199999999999,543.888888888891,0.0,1.0
2014-10-29,4.39,4.5,4.33,4.33,16953,316.079999999999,323.999999999999,311.76,311.76,235.458333333334,0.0,1.0
2014-10-30,5.17,5.4215,4.4,4.4,204044,372.239999999999,390.347999999999,316.8,316.8,2833.94444444445,0.0,1.0
2014-10-31,5.01,5.33,4.86,5.24,54332,360.719999999999,383.759999999999,349.919999999999,377.279999999999,754.611111111113,0.0,1.0
2014-11-03,5.06,5.12,4.91,5.0,43777,364.319999999999,368.639999999999,353.519999999999,359.999999999999,608.013888888891,0.0,1.0
2014-11-04,4.94,5.22,4.9,4.93,40153,355.679999999999,375.839999999999,352.799999999999,354.959999999999,557.680555555557,0.0,1.0
2014-11-05,4.74,5.0,4.595,4.93,64392,341.279999999999,359.999999999999,330.839999999999,354.959999999999,894.333333333336,0.0,1.0
2014-11-06,4.62,4.7,4.42,4.7,120027,332.639999999999,338.399999999999,318.239999999999,338.399999999999,1667.04166666667,0.0,1.0
2014-11-07,4.65,4.65,4.39,4.55,65300,334.799999999999,334.799999999999,316.079999999999,327.599999999999,906.944444444447,0.0,1.0
2014-11-10,4.82,4.99,4.57,4.6,45556,347.039999999999,359.279999999999,329.04,331.199999999999,632.722222222224,0.0,1.0
2014-11-11,4.82,4.9799,4.6801,4.9,71673,347.039999999999,358.552799999999,336.967199999999,352.799999999999,995.458333333336,0.0,1.0
2014-11-12,4.82,4.93,4.7,4.78,91287,347.039999999999,354.959999999999,338.399999999999,344.159999999999,1267.875,0.0,1.0
2014-11-13,4.53,4.89,4.43,4.8,194958,326.16,352.079999999999,318.959999999999,345.599999999999,2707.75,0.0,1.0
2014-11-14,4.1,4.59,4.08,4.46,317997,295.2,330.479999999999,293.76,321.119999999999,4416.625,0.0,1.0
2014-11-17,4.37,4.49,4.02,4.11,97997,314.64,323.28,289.44,295.92,1361.06944444444,0.0,1.0
2014-11-18,4.34,4.52,4.29,4.4,27074,312.48,325.439999999999,308.88,316.8,376.027777777778,0.0,1.0
2014-11-19,4.45,4.59,4.23,4.37,45428,320.4,330.479999999999,304.56,314.64,630.944444444444,0.0,1.0
2014-11-20,4.82,4.94,4.36,4.56,106843,347.039999999999,355.679999999999,313.92,328.319999999999,1483.93055555556,0.0,1.0
2014-11-21,4.849,5.0,4.795,4.97,54493,349.127999999999,359.999999999999,345.239999999999,357.839999999999,756.847222222224,0.0,1.0
2014-11-24,4.73,4.95,4.67,4.93,71596,340.559999999999,356.399999999999,336.239999999999,354.959999999999,994.388888888892,0.0,1.0
2014-11-25,4.69,4.83,4.6648,4.71,20241,337.679999999999,347.759999999999,335.865599999999,339.119999999999,281.125000000001,0.0,1.0
2014-11-26,4.45,4.74,4.38,4.74,90154,320.4,341.279999999999,315.36,341.279999999999,1252.13888888889,0.0,1.0
2014-11-28,4.59,4.66,4.34,4.45,54534,330.479999999999,335.519999999999,312.48,320.4,757.416666666669,0.0,1.0
2014-12-01,4.32,4.51,4.2,4.27,46898,311.04,324.719999999999,302.4,307.439999999999,651.361111111111,0.0,1.0
2014-12-02,4.38,4.4591,4.3,4.31,31194,315.36,321.0552,309.6,310.319999999999,433.25,0.0,1.0
2014-12-03,4.465,4.5,4.272,4.408,33044,321.48,323.999999999999,307.584,317.376,458.944444444444,0.0,1.0
2014-12-04,4.7,4.8,4.4605,4.5,74893,338.399999999999,345.599999999999,321.155999999999,323.999999999999,1040.18055555556,0.0,1.0
2014-12-05,4.75,4.9,4.6999,4.72,81886,341.999999999999,352.799999999999,338.3928,339.839999999999,1137.30555555556,0.0,1.0
2014-12-08,4.76,4.84,4.6564,4.76,53432,342.719999999999,348.479999999999,335.260799999999,342.719999999999,742.111111111113,0.0,1.0
2014-12-09,4.6301,4.75,4.6,4.75,185951,333.367199999999,341.999999999999,331.199999999999,341.999999999999,2582.65277777779,0.0,1.0
2014-12-10,4.43,4.76,4.43,4.67,120752,318.959999999999,342.719999999999,318.959999999999,336.239999999999,1677.11111111112,0.0,1.0
2014-12-11,4.39,4.5199,4.38,4.39,81806,316.079999999999,325.432799999999,315.36,316.079999999999,1136.19444444445,0.0,1.0
2014-12-12,4.39,4.46,4.33,4.4,102591,316.079999999999,321.119999999999,311.76,316.8,1424.875,0.0,1.0
2014-12-15,4.24,4.4699,4.12,4.38,100227,305.28,321.8328,296.64,315.36,1392.04166666667,0.0,1.0
2014-12-16,4.27,4.73,4.17,4.25,51676,307.439999999999,340.559999999999,300.239999999999,306.0,717.722222222225,0.0,1.0
2014-12-17,4.3899,4.62,4.3376,4.5,32203,316.0728,332.639999999999,312.3072,323.999999999999,447.263888888889,0.0,1.0
2014-12-18,4.34,4.485,4.3,4.4,36633,312.48,322.92,309.6,316.8,508.791666666667,0.0,1.0
2014-12-19,4.54,4.54,4.32,4.38,79434,326.879999999999,326.879999999999,311.04,315.36,1103.25,0.0,1.0
2014-12-22,4.51,4.72,4.33,4.47,37932,324.719999999999,339.839999999999,311.76,321.839999999999,526.833333333335,0.0,1.0
2014-12-23,4.3,4.47,4.12,4.47,86596,309.6,321.839999999999,296.64,321.839999999999,1202.72222222222,0.0,1.0
2014-12-24,4.37,4.41,4.2,4.24,18003,314.64,317.52,302.4,305.28,250.041666666667,0.0,1.0
2014-12-26,4.36,4.47,4.3,4.31,26741,313.92,321.839999999999,309.6,310.319999999999,371.402777777778,0.0,1.0
2014-12-29,4.46,4.49,4.31,4.31,44257,321.119999999999,323.28,310.319999999999,310.319999999999,614.680555555557,0.0,1.0
2014-12-30,4.3,4.44,4.21,4.4,58774,309.6,319.68,303.12,316.8,816.305555555556,0.0,1.0
2014-12-31,4.3,4.3,4.22,4.25,72782,309.6,309.6,303.84,306.0,1010.86111111111,0.0,1.0
2015-01-02,4.9,4.9287,4.33,4.33,155655,352.799999999999,354.866399999999,311.76,311.76,2161.87500000001,0.0,1.0
2015-01-05,5.2199,5.39,4.71,4.71,286263,375.832799999999,388.079999999999,339.119999999999,339.119999999999,3975.87500000001,0.0,1.0
2015-01-06,5.2,5.33,5.1,5.25,97134,374.399999999999,383.759999999999,367.199999999999,377.999999999999,1349.08333333334,0.0,1.0
2015-01-07,5.54,5.6,5.16,5.28,124787,398.879999999999,403.199999999999,371.519999999999,380.159999999999,1733.15277777778,0.0,1.0
2015-01-08,5.99,6.39,5.6,5.81,272342,431.279999999999,460.079999999999,403.199999999999,418.319999999999,3782.52777777779,0.0,1.0
2015-01-09,6.09,6.235,5.62,5.91,181320,438.479999999999,448.919999999999,404.639999999999,425.519999999999,2518.33333333334,0.0,1.0
2015-01-12,6.24,6.3365,6.131,6.3,170564,449.279999999999,456.227999999999,441.431999999999,453.599999999999,2368.94444444445,0.0,1.0
2015-01-13,5.49,6.23,5.25,6.23,271721,395.279999999999,448.559999999999,377.999999999999,448.559999999999,3773.90277777779,0.0,1.0
2015-01-14,5.82,5.95,5.27,5.27,141188,419.039999999999,428.399999999999,379.439999999999,379.439999999999,1960.94444444445,0.0,1.0
2015-01-15,5.72,5.86,5.41,5.81,47594,411.839999999999,421.919999999999,389.519999999999,418.319999999999,661.027777777779,0.0,1.0
2015-01-16,5.76,5.9,5.5501,5.72,97161,414.719999999999,424.799999999999,399.607199999999,411.839999999999,1349.45833333334,0.0,1.0
2015-01-20,6.0,6.2,5.8,6.2,146315,431.999999999999,446.399999999999,417.599999999999,446.399999999999,2032.15277777778,0.0,1.0
2015-01-21,5.69,6.12,5.632,6.12,97752,409.679999999999,440.639999999999,405.503999999999,440.639999999999,1357.66666666667,0.0,1.0
2015-01-22,5.82,5.9899,5.55,5.76,69787,419.039999999999,431.272799999999,399.599999999999,414.719999999999,969.263888888891,0.0,1.0
2015-01-23,5.8,6.1,5.75,5.84,176488,417.599999999999,439.199999999999,413.999999999999,420.479999999999,2451.22222222223,0.0,1.0
2015-01-26,5.9,6.0,5.63,6.0,100956,424.799999999999,431.999999999999,405.359999999999,431.999999999999,1402.16666666667,0.0,1.0
2015-01-27,5.95,6.04,5.69,5.87,63396,428.399999999999,434.879999999999,409.679999999999,422.639999999999,880.500000000002,0.0,1.0
2015-01-28,5.85,6.25,5.81,6.0,99337,421.199999999999,449.999999999999,418.319999999999,431.999999999999,1379.68055555556,0.0,1.0
2015-01-29,5.83,6.0,5.7,5.83,71636,419.759999999999,431.999999999999,410.399999999999,419.759999999999,994.944444444447,0.0,1.0
2015-01-30,6.5,6.69,5.8,5.81,438085,467.999999999999,481.679999999999,417.599999999999,418.319999999999,6084.5138888889,0.0,1.0
2015-02-02,6.48,6.7199,6.3839,6.55,131552,466.559999999999,483.832799999999,459.640799999999,471.599999999999,1827.11111111112,0.0,1.0
2015-02-03,6.38,6.67,6.03,6.67,194360,459.359999999999,480.239999999999,434.159999999999,480.239999999999,2699.44444444445,0.0,1.0
2015-02-04,6.02,6.38,5.69,6.38,131378,433.439999999999,459.359999999999,409.679999999999,459.359999999999,1824.69444444445,0.0,1.0
2015-02-05,5.85,6.006,5.75,6.0,93717,421.199999999999,432.431999999999,413.999999999999,431.999999999999,1301.625,0.0,1.0
2015-02-06,4.47,4.757,4.42,4.58,2609977,321.839999999999,342.503999999999,318.239999999999,329.759999999999,36249.6805555557,0.0,1.0
2015-02-09,4.55,4.66,4.48,4.61,503664,327.599999999999,335.519999999999,322.56,331.92,6995.33333333335,0.0,1.0
2015-02-10,4.82,4.84,4.55,4.61,454016,347.039999999999,348.479999999999,327.599999999999,331.92,6305.7777777778,0.0,1.0
2015-02-11,5.06,5.34,4.83,4.87,495153,364.319999999999,384.479999999999,347.759999999999,350.639999999999,6877.12500000002,0.0,1.0
2015-02-12,5.16,5.27,5.0,5.05,231781,371.519999999999,379.439999999999,359.999999999999,363.599999999999,3219.18055555556,0.0,1.0
2015-02-13,4.99,5.2725,4.97,5.22,207095,359.279999999999,379.619999999999,357.839999999999,375.839999999999,2876.31944444445,0.0,1.0
2015-02-17,5.39,5.4486,5.01,5.13,444426,388.079999999999,392.299199999999,360.719999999999,369.359999999999,6172.58333333335,0.0,1.0
2015-02-18,5.05,5.4945,4.9,5.45,304160,363.599999999999,395.603999999999,352.799999999999,392.399999999999,4224.44444444446,0.0,1.0
2015-02-19,4.98,5.21,4.78,5.0,242368,358.559999999999,375.119999999999,344.159999999999,359.999999999999,3366.22222222223,0.0,1.0
2015-02-20,5.01,5.1099,4.923,5.0,142033,360.719999999999,367.912799999999,354.455999999999,359.999999999999,1972.68055555556,0.0,1.0
2015-02-23,4.93,5.13,4.93,5.07,133300,354.959999999999,369.359999999999,354.959999999999,365.039999999999,1851.38888888889,0.0,1.0
2015-02-24,4.81,4.97,4.75,4.88,141642,346.319999999999,357.839999999999,341.999999999999,351.359999999999,1967.25000000001,0.0,1.0
2015-02-25,5.19,5.3,4.84,4.86,232780,373.679999999999,381.599999999999,348.479999999999,349.919999999999,3233.05555555556,0.0,1.0
2015-02-26,5.54,5.55,5.18,5.28,262173,398.879999999999,399.599999999999,372.959999999999,380.159999999999,3641.29166666668,0.0,1.0
2015-02-27,5.65,5.73,5.4768,5.5,224875,406.799999999999,412.559999999999,394.329599999999,395.999999999999,3123.2638888889,0.0,1.0
2015-03-02,6.05,6.08,5.54,5.72,358516,435.599999999999,437.759999999999,398.879999999999,411.839999999999,4979.3888888889,0.0,1.0
2015-03-03,6.36,6.38,5.85,6.16,482681,457.919999999999,459.359999999999,421.199999999999,443.519999999999,6703.90277777779,0.0,1.0
2015-03-04,6.34,6.43,6.18,6.4,145781,456.479999999999,462.959999999999,444.959999999999,460.799999999999,2024.73611111112,0.0,1.0
2015-03-05,6.29,6.4,6.23,6.3,155018,452.879999999999,460.799999999999,448.559999999999,453.599999999999,2153.02777777778,0.0,1.0
2015-03-06,6.2,6.35,6.12,6.29,135722,446.399999999999,457.199999999999,440.639999999999,452.879999999999,1885.02777777778,0.0,1.0
2015-03-09,5.88,6.1999,5.86,6.17,127089,423.359999999999,446.392799999999,421.919999999999,444.239999999999,1765.125,0.0,1.0
2015-03-10,5.82,5.86,5.6801,5.78,95918,419.039999999999,421.919999999999,408.967199999999,416.159999999999,1332.19444444445,0.0,1.0
2015-03-11,6.23,6.35,5.85,5.85,277872,448.559999999999,457.199999999999,421.199999999999,421.199999999999,3859.33333333334,0.0,1.0
2015-03-12,6.31,6.45,6.17,6.35,186577,454.319999999999,464.399999999999,444.239999999999,457.199999999999,2591.34722222223,0.0,1.0
2015-03-13,6.25,6.43,5.91,6.39,290839,449.999999999999,462.959999999999,425.519999999999,460.079999999999,4039.43055555556,0.0,1.0
2015-03-16,6.63,6.83,6.36,6.43,457035,477.359999999999,491.759999999999,457.919999999999,462.959999999999,6347.70833333335,0.0,1.0
2015-03-17,7.18,7.28,6.5,6.67,527858,516.959999999999,524.159999999999,467.999999999999,480.239999999999,7331.36111111112,0.0,1.0
2015-03-18,7.3,8.04,7.05,7.13,822947,525.599999999999,578.879999999999,507.599999999999,513.359999999999,11429.8194444445,0.0,1.0
2015-03-19,7.39,7.65,7.18,7.48,376839,532.079999999999,550.799999999999,516.959999999999,538.559999999999,5233.87500000001,0.0,1.0
2015-03-20,7.04,7.49,7.0,7.4,273183,506.879999999999,539.279999999999,503.999999999999,532.799999999999,3794.20833333334,0.0,1.0
2015-03-23,7.1,7.31,6.59,7.0,273296,511.199999999999,526.319999999999,474.479999999999,503.999999999999,3795.77777777778,0.0,1.0
2015-03-24,7.2,7.34,7.0502,7.15,128062,518.399999999999,528.479999999999,507.614399999999,514.799999999999,1778.63888888889,0.0,1.0
2015-03-25,6.65,7.43,6.5,7.36,340863,478.799999999999,534.959999999999,467.999999999999,529.919999999999,4734.20833333334,0.0,1.0
2015-03-26,6.77,6.895,6.4,6.51,189059,487.439999999999,496.439999999999,460.799999999999,468.719999999999,2625.81944444445,0.0,1.0
2015-03-27,7.0,7.17,6.71,6.72,233583,503.999999999999,516.239999999999,483.119999999999,483.839999999999,3244.20833333334,0.0,1.0
2015-03-30,7.0,7.25,6.918,7.11,98896,503.999999999999,521.999999999999,498.095999999999,511.919999999999,1373.55555555556,0.0,1.0
2015-03-31,6.81,7.06,6.73,7.0,114246,490.319999999999,508.319999999999,484.559999999999,503.999999999999,1586.75,0.0,1.0
2015-04-01,6.75,6.84,6.5,6.84,117980,485.999999999999,492.479999999999,467.999999999999,492.479999999999,1638.61111111111,0.0,1.0
2015-04-02,7.05,7.19,6.82,7.0,597717,507.599999999999,517.679999999999,491.039999999999,503.999999999999,8301.62500000002,0.0,1.0
2015-04-06,7.07,7.3156,7.0,7.13,235075,509.039999999999,526.723199999999,503.999999999999,513.359999999999,3264.93055555556,0.0,1.0
2015-04-07,7.2,7.3,7.12,7.3,248730,518.399999999999,525.599999999999,512.639999999999,525.599999999999,3454.58333333334,0.0,1.0
2015-04-08,7.15,7.24,7.05,7.21,172268,514.799999999999,521.279999999999,507.599999999999,519.119999999999,2392.61111111112,0.0,1.0
2015-04-09,7.05,7.2,6.96,7.11,217096,507.599999999999,518.399999999999,501.119999999999,511.919999999999,3015.22222222223,0.0,1.0
2015-04-10,7.0,7.08,6.95,7.02,138898,503.999999999999,509.759999999999,500.399999999999,505.439999999999,1929.13888888889,0.0,1.0
2015-04-13,7.13,7.2955,7.03,7.03,194499,513.359999999999,525.275999999999,506.159999999999,506.159999999999,2701.37500000001,0.0,1.0
2015-04-14,7.08,7.19,6.98,7.09,99215,509.759999999999,517.679999999999,502.559999999999,510.479999999999,1377.98611111111,0.0,1.0
2015-04-15,7.06,7.15,6.972,7.15,183821,508.319999999999,514.799999999999,501.983999999999,514.799999999999,2553.06944444445,0.0,1.0
2015-04-16,7.1,7.15,6.97,7.02,52695,511.199999999999,514.799999999999,501.839999999999,505.439999999999,731.875000000001,0.0,1.0
2015-04-17,8.53,9.18,7.0,7.02,2874873,614.159999999999,660.959999999999,503.999999999999,505.439999999999,39928.7916666667,0.0,1.0
2015-04-20,8.85,9.02,8.5,8.9,1228936,637.199999999999,649.439999999999,611.999999999999,640.799999999999,17068.5555555556,0.0,1.0
2015-04-21,8.85,9.15,8.75,9.02,667324,637.199999999999,658.799999999999,629.999999999999,649.439999999999,9268.3888888889,0.0,1.0
2015-04-22,8.58,8.9999,8.34,8.91,311616,617.759999999999,647.992799999999,600.479999999999,641.519999999999,4328.00000000001,0.0,1.0
2015-04-23,8.93,8.93,8.2,8.64,467662,642.959999999999,642.959999999999,590.399999999999,622.079999999999,6495.30555555556,0.0,1.0
2015-04-24,8.8,8.9,8.62,8.87,276698,633.599999999999,640.799999999999,620.639999999999,638.639999999999,3843.02777777778,0.0,1.0
2015-04-27,8.27,9.13,8.13,8.85,611308,595.439999999999,657.359999999999,585.359999999999,637.199999999999,8490.3888888889,0.0,1.0
2015-04-28,8.07,8.3762,7.22,8.1,507863,581.039999999999,603.086399999999,519.839999999999,583.199999999999,7053.65277777779,0.0,1.0
2015-04-29,8.07,8.27,7.69,8.1,163454,581.039999999999,595.439999999999,553.679999999999,583.199999999999,2270.19444444445,0.0,1.0
2015-04-30,7.75,8.1,7.6208,8.02,234887,557.999999999999,583.199999999999,548.697599999999,577.439999999999,3262.31944444445,0.0,1.0
2015-05-01,8.51,9.08,7.752,7.82,944572,612.719999999999,653.759999999999,558.143999999999,563.039999999999,13119.0555555556,0.0,1.0
2015-05-04,8.9,9.1,8.57,8.69,608899,640.799999999999,655.199999999999,617.039999999999,625.679999999999,8456.93055555557,0.0,1.0
2015-05-05,8.43,9.05,8.16,8.95,359725,606.959999999999,651.599999999999,587.519999999999,644.399999999999,4996.18055555556,0.0,1.0
2015-05-06,9.75,9.77,8.2,8.44,1070399,701.999999999999,703.439999999999,590.399999999999,607.679999999999,14866.6527777778,0.0,1.0
2015-05-07,10.02,10.1142,9.26,9.8,732080,721.439999999999,728.222399999999,666.719999999999,705.599999999999,10167.7777777778,0.0,1.0
2015-05-08,10.56,10.9199,10.05,10.14,931393,760.319999999999,786.232799999999,723.599999999999,730.079999999999,12936.0138888889,0.0,1.0
2015-05-11,11.31,11.68,10.333,10.55,938899,814.319999999999,840.959999999999,743.975999999999,759.599999999999,13040.2638888889,0.0,1.0
2015-05-12,11.2,11.67,10.82,11.24,686353,806.399999999999,840.239999999999,779.039999999999,809.279999999999,9532.68055555557,0.0,1.0
2015-05-13,11.19,11.67,10.96,11.28,347135,805.679999999999,840.239999999999,789.119999999999,812.159999999999,4821.31944444445,0.0,1.0
2015-05-14,10.96,11.45,10.8,11.28,415543,789.119999999999,824.399999999999,777.599999999999,812.159999999999,5771.43055555556,0.0,1.0
2015-05-15,10.84,11.12,10.6,11.0,280461,780.479999999999,800.639999999999,763.199999999999,791.999999999999,3895.29166666667,0.0,1.0
2015-05-18,10.96,11.0,10.656,10.7,292206,789.119999999999,791.999999999999,767.231999999999,770.399999999999,4058.41666666667,0.0,1.0
2015-05-19,10.7,11.2598,10.6,11.0,381326,770.399999999999,810.705599999999,763.199999999999,791.999999999999,5296.19444444445,0.0,1.0
2015-05-20,10.66,10.79,10.14,10.7,444471,767.519999999999,776.879999999999,730.079999999999,770.399999999999,6173.20833333334,0.0,1.0
2015-05-21,10.29,10.915,10.18,10.64,308532,740.879999999999,785.879999999999,732.959999999999,766.079999999999,4285.16666666667,0.0,1.0
2015-05-22,10.93,10.99,10.0,10.04,419921,786.959999999999,791.279999999999,719.999999999999,722.879999999999,5832.23611111112,0.0,1.0
2015-05-26,10.96,11.4699,10.7606,10.91,424937,789.119999999999,825.832799999999,774.763199999999,785.519999999999,5901.90277777779,0.0,1.0
2015-05-27,11.19,11.5,11.01,11.02,621019,805.679999999999,827.999999999999,792.719999999999,793.439999999999,8625.2638888889,0.0,1.0
2015-05-28,11.0,11.39,10.86,11.21,497767,791.999999999999,820.079999999999,781.919999999999,807.119999999999,6913.43055555556,0.0,1.0
2015-05-29,10.96,11.26,10.83,11.1,358264,789.119999999999,810.719999999999,779.759999999999,799.199999999999,4975.8888888889,0.0,1.0
2015-06-01,11.25,11.41,10.76,11.08,473870,809.999999999999,821.519999999999,774.719999999999,797.759999999999,6581.52777777779,0.0,1.0
2015-06-02,11.0,11.27,10.83,11.27,373192,791.999999999999,811.439999999999,779.759999999999,811.439999999999,5183.22222222223,0.0,1.0
2015-06-03,11.83,11.87,10.81,10.95,938841,851.759999999999,854.639999999999,778.319999999999,788.399999999999,13039.4583333333,0.0,1.0
2015-06-04,11.34,12.07,11.05,11.9,510056,816.479999999999,869.039999999999,795.599999999999,856.799999999999,7084.11111111112,0.0,1.0
2015-06-05,11.49,11.585,11.2,11.35,244482,827.279999999999,834.119999999999,806.399999999999,817.199999999999,3395.58333333334,0.0,1.0
2015-06-08,11.98,12.08,11.3,11.3,339155,862.559999999999,869.759999999999,813.599999999999,813.599999999999,4710.48611111112,0.0,1.0
2015-06-09,12.03,12.36,11.5,12.18,426156,866.159999999999,889.919999999999,827.999999999999,876.959999999999,5918.83333333334,0.0,1.0
2015-06-10,12.43,12.78,11.81,12.0,596978,894.959999999999,920.159999999998,850.319999999999,863.999999999999,8291.36111111112,0.0,1.0
2015-06-11,13.29,13.48,12.43,12.77,841047,956.879999999998,970.559999999998,894.959999999999,919.439999999999,11681.2083333334,0.0,1.0
2015-06-12,12.83,13.58,12.65,13.49,553481,923.759999999999,977.759999999999,910.799999999999,971.279999999998,7687.23611111112,0.0,1.0
2015-06-15,12.44,12.8323,11.85,12.8,655919,895.679999999999,923.925599999999,853.199999999999,921.599999999999,9109.98611111112,0.0,1.0
2015-06-16,11.89,12.5,11.86,12.43,567870,856.079999999999,899.999999999999,853.919999999999,894.959999999999,7887.08333333334,0.0,1.0
2015-06-17,12.44,12.67,11.85,11.85,324351,895.679999999999,912.239999999999,853.199999999999,853.199999999999,4504.875,0.0,1.0
2015-06-18,11.99,12.74,11.93,12.43,425343,863.279999999999,917.279999999999,858.959999999999,894.959999999999,5907.54166666667,0.0,1.0
2015-06-19,11.6,12.17,11.29,12.0,571711,835.199999999999,876.239999999999,812.879999999999,863.999999999999,7940.43055555556,0.0,1.0
2015-06-22,10.57,11.8116,10.17,11.51,1155809,761.039999999999,850.435199999999,732.239999999999,828.719999999999,16052.9027777778,0.0,1.0
2015-06-23,10.7,11.0,10.65,10.69,400861,770.399999999999,791.999999999999,766.799999999999,769.679999999999,5567.5138888889,0.0,1.0
2015-06-24,10.33,10.81,10.2,10.72,355809,743.759999999999,778.319999999999,734.399999999999,771.839999999999,4941.79166666667,0.0,1.0
2015-06-25,9.04,10.36,8.64,10.16,1941716,650.879999999999,745.919999999999,622.079999999999,731.519999999999,26968.2777777778,0.0,1.0
2015-06-26,9.14,9.4,8.58,9.03,4338137,658.079999999999,676.799999999999,617.759999999999,650.159999999999,60251.9027777779,0.0,1.0
2015-06-29,9.23,9.47,8.84,9.05,887210,664.559999999999,681.839999999999,636.479999999999,651.599999999999,12322.3611111111,0.0,1.0
2015-06-30,10.15,10.2,9.2501,9.5,878026,730.799999999999,734.399999999999,666.007199999999,683.999999999999,12194.8055555556,0.0,1.0
2015-07-01,9.72,10.463,9.2,10.04,994768,699.839999999999,753.335999999999,662.399999999999,722.879999999999,13816.2222222222,0.0,1.0
2015-07-02,9.53,9.76,9.34,9.76,384516,686.159999999999,702.719999999999,672.479999999999,702.719999999999,5340.50000000001,0.0,1.0
2015-07-06,10.1,10.14,9.1,9.41,560399,727.199999999999,730.079999999999,655.199999999999,677.519999999999,7783.31944444445,0.0,1.0
2015-07-07,9.57,10.2499,9.32,10.11,485125,689.039999999999,737.992799999999,671.039999999999,727.919999999999,6737.84722222223,0.0,1.0
2015-07-08,9.13,9.5478,8.96,9.49,486327,657.359999999999,687.441599999999,645.119999999999,683.279999999999,6754.54166666668,0.0,1.0
2015-07-09,9.43,9.45,9.0,9.3,429200,678.959999999999,680.399999999999,647.999999999999,669.599999999999,5961.11111111112,0.0,1.0
2015-07-10,9.63,9.72,9.3318,9.48,322646,693.359999999999,699.839999999999,671.889599999999,682.559999999999,4481.19444444445,0.0,1.0
2015-07-13,9.52,9.8,9.33,9.63,394097,685.439999999999,705.599999999999,671.759999999999,693.359999999999,5473.56944444445,0.0,1.0
2015-07-14,10.14,10.25,9.46,9.46,564635,730.079999999999,737.999999999999,681.119999999999,681.119999999999,7842.15277777779,0.0,1.0
2015-07-15,10.07,10.38,9.9101,10.1,358830,725.039999999999,747.359999999999,713.527199999999,727.199999999999,4983.75000000001,0.0,1.0
2015-07-16,10.13,10.4,9.97,10.11,373077,729.359999999999,748.799999999999,717.839999999999,727.919999999999,5181.62500000001,0.0,1.0
2015-07-17,9.19,9.34,8.86,9.04,3229587,661.679999999999,672.479999999999,637.919999999999,650.879999999999,44855.3750000001,0.0,1.0
2015-07-20,9.52,9.68,9.05,9.24,1134513,685.439999999999,696.959999999999,651.599999999999,665.279999999999,15757.125,0.0,1.0
2015-07-21,9.32,9.5,9.0994,9.47,411169,671.039999999999,683.999999999999,655.156799999999,681.839999999999,5710.68055555556,0.0,1.0
2015-07-22,9.96,10.0,9.285,9.3,978471,717.119999999999,719.999999999999,668.519999999999,669.599999999999,13589.875,0.0,1.0
2015-07-23,9.38,10.08,9.2,9.96,665608,675.359999999999,725.759999999999,662.399999999999,717.119999999999,9244.55555555557,0.0,1.0
2015-07-24,8.8,9.52,8.73,9.41,913575,633.599999999999,685.439999999999,628.559999999999,677.519999999999,12688.5416666667,0.0,1.0
2015-07-27,8.52,8.8,8.11,8.68,932787,613.439999999999,633.599999999999,583.919999999999,624.959999999999,12955.375,0.0,1.0
2015-07-28,8.35,8.58,8.1,8.58,562054,601.199999999999,617.759999999999,583.199999999999,617.759999999999,7806.30555555557,0.0,1.0
2015-07-29,8.01,8.48,7.92,8.35,732447,576.719999999999,610.559999999999,570.239999999999,601.199999999999,10172.875,0.0,1.0
2015-07-30,7.81,8.0297,7.62,7.92,717250,562.319999999999,578.138399999999,548.639999999999,570.239999999999,9961.80555555557,0.0,1.0
2015-07-31,7.88,8.092,7.7,7.8,928904,567.359999999999,582.623999999999,554.399999999999,561.599999999999,12901.4444444445,0.0,1.0
2015-08-03,7.88,8.26,7.67,7.88,589877,567.359999999999,594.719999999999,552.239999999999,567.359999999999,8192.73611111113,0.0,1.0
2015-08-04,7.5,7.9937,7.32,7.84,662087,539.999999999999,575.546399999999,527.039999999999,564.479999999999,9195.6527777778,0.0,1.0
2015-08-05,7.17,7.63,7.12,7.52,617766,516.239999999999,549.359999999999,512.639999999999,541.439999999999,8580.08333333335,0.0,1.0
2015-08-06,6.6,7.56,6.57,7.11,974499,475.199999999999,544.319999999999,473.039999999999,511.919999999999,13534.7083333334,0.0,1.0
2015-08-07,6.6,6.77,6.31,6.6,689280,475.199999999999,487.439999999999,454.319999999999,475.199999999999,9573.33333333335,0.0,1.0
2015-08-10,6.5,6.994,6.323,6.76,646877,467.999999999999,503.567999999999,455.255999999999,486.719999999999,8984.4027777778,0.0,1.0
2015-08-11,5.61,6.329,5.57,6.28,1750446,403.919999999999,455.687999999999,401.039999999999,452.159999999999,24311.7500000001,0.0,1.0
2015-08-12,6.2,6.31,5.25,5.53,1329315,446.399999999999,454.319999999999,377.999999999999,398.159999999999,18462.7083333334,0.0,1.0
2015-08-13,6.06,6.75,6.0,6.4,962071,436.319999999999,485.999999999999,431.999999999999,460.799999999999,13362.0972222223,0.0,1.0
2015-08-14,6.1,6.3,5.83,6.3,716966,439.199999999999,453.599999999999,419.759999999999,453.599999999999,9957.86111111113,0.0,1.0
2015-08-17,6.49,6.72,5.95,6.12,866537,467.279999999999,483.839999999999,428.399999999999,440.639999999999,12035.2361111111,0.0,1.0
2015-08-18,6.07,6.58,6.01,6.52,566957,437.039999999999,473.759999999999,432.719999999999,469.439999999999,7874.4027777778,0.0,1.0
2015-08-19,5.76,6.438,5.71,6.07,492741,414.719999999999,463.535999999999,411.119999999999,437.039999999999,6843.62500000002,0.0,1.0
2015-08-20,5.4,5.75,5.38,5.71,449967,388.799999999999,413.999999999999,387.359999999999,411.119999999999,6249.54166666668,0.0,1.0
2015-08-21,5.68,5.94,5.23,5.33,680901,408.959999999999,427.679999999999,376.559999999999,383.759999999999,9456.95833333336,0.0,1.0
2015-08-24,5.49,5.949,5.2113,5.42,624704,395.279999999999,428.327999999999,375.213599999999,390.239999999999,8676.44444444447,0.0,1.0
2015-08-25,5.47,5.88,5.4,5.84,493759,393.839999999999,423.359999999999,388.799999999999,420.479999999999,6857.76388888891,0.0,1.0
2015-08-26,5.36,5.7,5.06,5.6,601965,385.919999999999,410.399999999999,364.319999999999,403.199999999999,8360.62500000002,0.0,1.0
2015-08-27,5.78,5.8,5.3,5.4,558547,416.159999999999,417.599999999999,381.599999999999,388.799999999999,7757.59722222224,0.0,1.0
2015-08-28,6.33,6.3999,5.87,5.95,733557,455.759999999999,460.792799999999,422.639999999999,428.399999999999,10188.2916666667,0.0,1.0
2015-08-31,5.95,6.45,5.87,6.33,381217,428.399999999999,464.399999999999,422.639999999999,455.759999999999,5294.68055555557,0.0,1.0
2015-09-01,5.72,6.08,5.51,5.97,474672,411.839999999999,437.759999999999,396.719999999999,429.839999999999,6592.66666666668,0.0,1.0
2015-09-02,6.33,6.34,5.6,5.81,591651,455.759999999999,456.479999999999,403.199999999999,418.319999999999,8217.37500000002,0.0,1.0
2015-09-03,5.94,6.8999,5.81,6.5,609498,427.679999999999,496.792799999999,418.319999999999,467.999999999999,8465.25000000002,0.0,1.0
2015-09-04,5.85,5.98,5.71,5.85,385269,421.199999999999,430.559999999999,411.119999999999,421.199999999999,5350.95833333335,0.0,1.0
2015-09-08,6.15,6.21,5.87,5.99,265945,442.799999999999,447.119999999999,422.639999999999,431.279999999999,3693.68055555556,0.0,1.0
2015-09-09,6.34,6.7,6.27,6.67,418743,456.479999999999,482.399999999999,451.439999999999,480.239999999999,5815.87500000001,0.0,1.0
2015-09-10,6.43,6.49,6.21,6.3,297515,462.959999999999,467.279999999999,447.119999999999,453.599999999999,4132.15277777779,0.0,1.0
2015-09-11,6.24,6.46,6.06,6.46,313180,449.279999999999,465.119999999999,436.319999999999,465.119999999999,4349.72222222223,0.0,1.0
2015-09-14,6.24,6.31,6.085,6.24,193851,449.279999999999,454.319999999999,438.119999999999,449.279999999999,2692.37500000001,0.0,1.0
2015-09-15,6.49,6.78,6.13,6.2,661486,467.279999999999,488.159999999999,441.359999999999,446.399999999999,9187.30555555558,0.0,1.0
2015-09-16,6.43,6.74,6.22,6.72,370461,462.959999999999,485.279999999999,447.839999999999,483.839999999999,5145.29166666668,0.0,1.0
2015-09-17,6.65,6.66,6.31,6.47,539857,478.799999999999,479.519999999999,454.319999999999,465.839999999999,7498.01388888891,0.0,1.0
2015-09-18,7.29,7.36,6.51,6.59,984171,524.879999999999,529.919999999999,468.719999999999,474.479999999999,13669.0416666667,0.0,1.0
2015-09-21,7.21,7.578,6.54,7.56,884312,519.119999999999,545.615999999999,470.879999999999,544.319999999999,12282.1111111111,0.0,1.0
2015-09-22,6.88,7.215,6.7,7.07,491185,495.359999999999,519.479999999999,482.399999999999,509.039999999999,6822.0138888889,0.0,1.0
2015-09-23,6.69,6.94,6.5,6.86,435520,481.679999999999,499.679999999999,467.999999999999,493.919999999999,6048.8888888889,0.0,1.0
2015-09-24,6.57,6.8399,6.5,6.6,418084,473.039999999999,492.472799999999,467.999999999999,475.199999999999,5806.72222222224,0.0,1.0
2015-09-25,5.94,6.7499,5.79,6.7,582304,427.679999999999,485.992799999999,416.879999999999,482.399999999999,8087.55555555558,0.0,1.0
2015-09-28,5.28,5.8808,5.26,5.88,852562,380.159999999999,423.417599999999,378.719999999999,423.359999999999,11841.1388888889,0.0,1.0
2015-09-29,5.08,5.4316,4.85,5.23,784959,365.759999999999,391.075199999999,349.199999999999,376.559999999999,10902.2083333334,0.0,1.0
2015-09-30,5.69,5.69,5.093,5.18,670440,409.679999999999,409.679999999999,366.695999999999,372.959999999999,9311.66666666669,0.0,1.0
2015-10-01,5.23,5.75,5.09,5.67,490022,376.559999999999,413.999999999999,366.479999999999,408.239999999999,6805.86111111113,0.0,1.0
2015-10-02,5.48,5.63,5.07,5.14,386288,394.559999999999,405.359999999999,365.039999999999,370.079999999999,5365.11111111113,0.0,1.0
2015-10-05,5.44,5.6899,5.21,5.56,331839,391.679999999999,409.672799999999,375.119999999999,400.319999999999,4608.87500000001,0.0,1.0
2015-10-06,5.34,5.438,5.03,5.41,298599,384.479999999999,391.535999999999,362.159999999999,389.519999999999,4147.20833333334,0.0,1.0
2015-10-07,5.68,5.72,5.248,5.44,549330,408.959999999999,411.839999999999,377.855999999999,391.679999999999,7629.58333333335,0.0,1.0
2015-10-08,5.61,5.65,5.25,5.64,339175,403.919999999999,406.799999999999,377.999999999999,406.079999999999,4710.7638888889,0.0,1.0
2015-10-09,5.72,5.77,5.43,5.65,280758,411.839999999999,415.439999999999,390.959999999999,406.799999999999,3899.41666666668,0.0,1.0
2015-10-12,5.66,6.0,5.62,5.95,406215,407.519999999999,431.999999999999,404.639999999999,428.399999999999,5641.87500000001,0.0,1.0
2015-10-13,5.22,5.75,5.18,5.71,325768,375.839999999999,413.999999999999,372.959999999999,411.119999999999,4524.55555555557,0.0,1.0
2015-10-14,4.97,5.4999,4.93,5.26,454661,357.839999999999,395.992799999999,354.959999999999,378.719999999999,6314.73611111113,0.0,1.0
2015-10-15,5.52,5.62,4.95,4.95,541717,397.439999999999,404.639999999999,356.399999999999,356.399999999999,7523.84722222224,0.0,1.0
2015-10-16,5.41,5.8,5.33,5.55,584459,389.519999999999,417.599999999999,383.759999999999,399.599999999999,8117.48611111113,0.0,1.0
2015-10-19,5.62,5.71,5.18,5.38,452683,404.639999999999,411.119999999999,372.959999999999,387.359999999999,6287.2638888889,0.0,1.0
2015-10-20,5.16,5.6,5.1,5.58,398812,371.519999999999,403.199999999999,367.199999999999,401.759999999999,5539.05555555557,0.0,1.0
2015-10-21,4.97,5.35,4.9,5.19,601075,357.839999999999,385.199999999999,352.799999999999,373.679999999999,8348.26388888891,0.0,1.0
2015-10-22,4.89,5.01,4.67,5.01,506316,352.079999999999,360.719999999999,336.239999999999,360.719999999999,7032.16666666669,0.0,1.0
2015-10-23,4.77,5.0294,4.7,5.0,549798,343.439999999999,362.116799999999,338.399999999999,359.999999999999,7636.08333333336,0.0,1.0
2015-10-26,4.8,4.99,4.66,4.72,350973,345.599999999999,359.279999999999,335.519999999999,339.839999999999,4874.62500000001,0.0,1.0
2015-10-27,4.67,5.0829,4.62,5.05,679387,336.239999999999,365.968799999999,332.639999999999,363.599999999999,9435.93055555558,0.0,1.0
2015-10-28,4.69,4.92,4.52,4.72,384231,337.679999999999,354.239999999999,325.439999999999,339.839999999999,5336.54166666668,0.0,1.0
2015-10-29,4.45,4.84,4.36,4.69,456643,320.4,348.479999999999,313.92,337.679999999999,6342.26388888889,0.0,1.0
2015-10-30,4.31,4.48,4.21,4.45,378757,310.319999999999,322.56,303.12,320.4,5260.51388888891,0.0,1.0
2015-11-02,4.96,5.0899,4.22,4.3,552048,357.119999999999,366.472799999999,303.84,309.6,7667.33333333335,0.0,1.0
2015-11-03,4.92,5.1,4.7,4.95,308151,354.239999999999,367.199999999999,338.399999999999,356.399999999999,4279.87500000001,0.0,1.0
2015-11-04,4.97,5.05,4.82,4.95,322946,357.839999999999,363.599999999999,347.039999999999,356.399999999999,4485.36111111112,0.0,1.0
2015-11-05,4.66,4.96,4.64,4.94,196309,335.519999999999,357.119999999999,334.079999999999,355.679999999999,2726.5138888889,0.0,1.0
2015-11-06,4.79,4.84,4.45,4.64,224069,344.879999999999,348.479999999999,320.4,334.079999999999,3112.06944444445,0.0,1.0
2015-11-09,4.6,4.86,4.58,4.79,246240,331.199999999999,349.919999999999,329.759999999999,344.879999999999,3420.00000000001,0.0,1.0
2015-11-10,5.35,5.542,4.48,4.55,927605,385.199999999999,399.023999999999,322.56,327.599999999999,12883.4027777778,0.0,1.0
2015-11-11,5.35,5.4,5.1001,5.33,322063,385.199999999999,388.799999999999,367.207199999999,383.759999999999,4473.09722222223,0.0,1.0
2015-11-12,5.13,5.44,5.01,5.34,300376,369.359999999999,391.679999999999,360.719999999999,384.479999999999,4171.8888888889,0.0,1.0
2015-11-13,5.42,5.68,5.06,5.11,307705,390.239999999999,408.959999999999,364.319999999999,367.919999999999,4273.68055555557,0.0,1.0
2015-11-16,5.47,5.68,5.31,5.36,209595,393.839999999999,408.959999999999,382.319999999999,385.919999999999,2911.04166666667,0.0,1.0
2015-11-17,5.6,5.688,5.38,5.51,437903,403.199999999999,409.535999999999,387.359999999999,396.719999999999,6081.98611111112,0.0,1.0
2015-11-18,5.62,5.65,5.45,5.61,182218,404.639999999999,406.799999999999,392.399999999999,403.919999999999,2530.80555555556,0.0,1.0
2015-11-19,5.87,6.0,5.34,5.64,422597,422.639999999999,431.999999999999,384.479999999999,406.079999999999,5869.40277777779,0.0,1.0
2015-11-20,6.03,6.43,5.73,5.93,636114,434.159999999999,462.959999999999,412.559999999999,426.959999999999,8834.91666666669,0.0,1.0
2015-11-23,6.16,6.28,5.9415,6.12,332005,443.519999999999,452.159999999999,427.787999999999,440.639999999999,4611.18055555557,0.0,1.0
2015-11-24,6.54,6.7389,6.06,6.08,658697,470.879999999999,485.200799999999,436.319999999999,437.759999999999,9148.56944444447,0.0,1.0
2015-11-25,6.98,7.0518,6.56,6.56,592061,502.559999999999,507.729599999999,472.319999999999,472.319999999999,8223.06944444446,0.0,1.0
2015-11-27,6.94,7.18,6.68,7.06,452482,499.679999999999,516.959999999999,480.959999999999,508.319999999999,6284.47222222224,0.0,1.0
2015-11-30,6.46,6.95,6.31,6.95,377057,465.119999999999,500.399999999999,454.319999999999,500.399999999999,5236.90277777779,0.0,1.0
2015-12-01,6.34,6.4,6.08,6.4,241196,456.479999999999,460.799999999999,437.759999999999,460.799999999999,3349.94444444445,0.0,1.0
2015-12-02,6.19,6.5,6.13,6.28,245804,445.679999999999,467.999999999999,441.359999999999,452.159999999999,3413.94444444445,0.0,1.0
2015-12-03,5.73,6.29,5.62,6.14,610144,412.559999999999,452.879999999999,404.639999999999,442.079999999999,8474.22222222224,0.0,1.0
2015-12-04,5.76,5.91,5.56,5.69,269789,414.719999999999,425.519999999999,400.319999999999,409.679999999999,3747.06944444445,0.0,1.0
2015-12-07,5.4,5.84,5.35,5.67,357541,388.799999999999,420.479999999999,385.199999999999,408.239999999999,4965.84722222224,0.0,1.0
2015-12-08,5.57,5.69,5.3,5.33,318009,401.039999999999,409.679999999999,381.599999999999,383.759999999999,4416.79166666668,0.0,1.0
2015-12-09,5.27,5.68,5.18,5.56,334418,379.439999999999,408.959999999999,372.959999999999,400.319999999999,4644.69444444446,0.0,1.0
2015-12-10,5.3,5.36,5.12,5.24,195464,381.599999999999,385.919999999999,368.639999999999,377.279999999999,2714.77777777778,0.0,1.0
2015-12-11,5.08,5.39,5.035,5.17,246836,365.759999999999,388.079999999999,362.519999999999,372.239999999999,3428.27777777779,0.0,1.0
2015-12-14,5.04,5.24,4.87,5.06,221255,362.879999999999,377.279999999999,350.639999999999,364.319999999999,3072.98611111112,0.0,1.0
2015-12-15,5.48,5.55,5.05,5.05,255090,394.559999999999,399.599999999999,363.599999999999,363.599999999999,3542.91666666668,0.0,1.0
2015-12-16,5.8,5.85,5.55,5.6,356652,417.599999999999,421.199999999999,399.599999999999,403.199999999999,4953.50000000001,0.0,1.0
2015-12-17,5.5,6.09,5.41,5.86,319587,395.999999999999,438.479999999999,389.519999999999,421.919999999999,4438.70833333334,0.0,1.0
2015-12-18,5.57,5.79,5.42,5.47,460341,401.039999999999,416.879999999999,390.239999999999,393.839999999999,6393.62500000002,0.0,1.0
2015-12-21,5.79,5.8,5.41,5.64,272811,416.879999999999,417.599999999999,389.519999999999,406.079999999999,3789.04166666668,0.0,1.0
2015-12-22,5.46,5.8,5.36,5.8,205713,393.119999999999,417.599999999999,385.919999999999,417.599999999999,2857.12500000001,0.0,1.0
2015-12-23,5.56,5.59,5.35,5.53,150279,400.319999999999,402.479999999999,385.199999999999,398.159999999999,2087.20833333334,0.0,1.0
2015-12-24,5.77,5.85,5.46,5.7,154473,415.439999999999,421.199999999999,393.119999999999,410.399999999999,2145.45833333334,0.0,1.0
2015-12-28,5.55,5.89,5.396,5.75,269967,399.599999999999,424.079999999999,388.511999999999,413.999999999999,3749.54166666668,0.0,1.0
2015-12-29,5.59,5.74,5.51,5.56,124468,402.479999999999,413.279999999999,396.719999999999,400.319999999999,1728.72222222223,0.0,1.0
2015-12-30,5.53,5.71,5.48,5.61,129337,398.159999999999,411.119999999999,394.559999999999,403.919999999999,1796.34722222223,0.0,1.0
2015-12-31,5.4,5.565,5.39,5.47,240880,388.799999999999,400.679999999999,388.079999999999,393.839999999999,3345.55555555556,0.0,1.0
2016-01-04,5.18,5.428,5.0,5.26,308112,372.959999999999,390.815999999999,359.999999999999,378.719999999999,4279.33333333334,0.0,1.0
2016-01-05,5.19,5.3,5.08,5.23,142459,373.679999999999,381.599999999999,365.759999999999,376.559999999999,1978.59722222223,0.0,1.0
2016-01-06,5.06,5.19,4.95,5.1,196006,364.319999999999,373.679999999999,356.399999999999,367.199999999999,2722.30555555556,0.0,1.0
2016-01-07,4.67,5.0818,4.55,4.88,451677,336.239999999999,365.889599999999,327.599999999999,351.359999999999,6273.29166666669,0.0,1.0
2016-01-08,4.7,4.77,4.44,4.7,490676,338.399999999999,343.439999999999,319.68,338.399999999999,6814.94444444446,0.0,1.0
2016-01-11,4.0,4.795,3.8922,4.74,800810,288.0,345.239999999999,280.2384,341.279999999999,11122.3611111111,0.0,1.0
2016-01-12,3.66,4.12,3.4525,4.0,1112203,263.52,296.64,248.58,288.0,15447.2638888889,0.0,1.0
2016-01-13,3.56,3.85,3.5,3.7,431188,256.32,277.2,252.0,266.4,5988.72222222222,0.0,1.0
2016-01-14,3.24,3.63,2.91,3.53,1078872,233.28,261.36,209.52,254.16,14984.3333333333,0.0,1.0
2016-01-15,3.12,3.2199,3.01,3.15,420177,224.64,231.8328,216.72,226.8,5835.79166666667,0.0,1.0
2016-01-19,2.99,3.2799,2.8499,3.23,445587,215.28,236.1528,205.1928,232.56,6188.70833333333,0.0,1.0
2016-01-20,3.35,3.37,2.86,2.86,1023626,241.2,242.64,205.92,205.92,14217.0277777778,0.0,1.0
2016-01-21,5.69,5.93,3.756,3.96,7276017,409.679999999999,426.959999999999,270.432,285.12,101055.791666667,0.0,1.0
2016-01-22,4.85,5.37,4.375,5.28,3529236,349.199999999999,386.639999999999,314.999999999999,380.159999999999,49017.1666666668,0.0,1.0
2016-01-25,4.26,4.88,4.25,4.73,895340,306.72,351.359999999999,306.0,340.559999999999,12435.2777777778,0.0,1.0
2016-01-26,4.17,4.45,4.0123,4.2,1462490,300.239999999999,320.4,288.8856,302.4,20312.3611111112,0.0,1.0
2016-01-27,3.82,4.29,3.74,4.07,1244820,275.04,308.88,269.28,293.04,17289.1666666667,0.0,1.0
2016-01-28,3.81,3.98,3.675,3.82,921631,274.32,286.56,264.6,275.04,12800.4305555556,0.0,1.0
2016-01-29,3.64,3.99,3.5301,3.81,920942,262.08,287.28,254.1672,274.32,12790.8611111111,0.0,1.0
2016-02-01,4.19,4.47,3.95,4.2,3748782,301.68,321.839999999999,284.4,302.4,52066.4166666667,0.0,1.0
2016-02-02,4.13,4.36,4.0,4.27,863846,297.36,313.92,288.0,307.439999999999,11997.8611111111,0.0,1.0
2016-02-03,3.99,4.2124,3.82,4.18,550650,287.28,303.292799999999,275.04,300.96,7647.91666666667,0.0,1.0
2016-02-04,3.98,4.19,3.89,3.96,370682,286.56,301.68,280.08,285.12,5148.36111111111,0.0,1.0
2016-02-05,3.85,4.03,3.81,4.0,336136,277.2,290.16,274.32,288.0,4668.55555555556,0.0,1.0
2016-02-08,3.65,3.888,3.51,3.81,550985,262.8,279.936,252.72,274.32,7652.56944444444,0.0,1.0
2016-02-09,3.87,4.02,3.57,3.7,540343,278.64,289.44,257.04,266.4,7504.76388888889,0.0,1.0
2016-02-10,3.79,4.02,3.77,3.94,358920,272.88,289.44,271.44,283.68,4985,0.0,1.0
2016-02-11,3.91,3.9776,3.65,3.66,462104,281.52,286.3872,262.8,263.52,6418.11111111111,0.0,1.0
2016-02-12,3.76,3.98,3.72,3.95,356482,270.72,286.56,267.84,284.4,4951.13888888889,0.0,1.0
2016-02-16,3.97,4.055,3.73,3.81,400544,285.84,291.96,268.56,274.32,5563.11111111111,0.0,1.0
2016-02-17,4.54,4.6,3.95,3.95,615662,326.879999999999,331.199999999999,284.4,284.4,8550.86111111114,0.0,1.0
2016-02-18,4.42,4.75,4.35,4.72,610382,318.239999999999,341.999999999999,313.199999999999,339.839999999999,8477.5277777778,0.0,1.0
2016-02-19,4.35,4.52,4.28,4.42,265051,313.199999999999,325.439999999999,308.16,318.239999999999,3681.2638888889,0.0,1.0
2016-02-22,4.58,4.69,4.36,4.57,526307,329.759999999999,337.679999999999,313.92,329.04,7309.81944444447,0.0,1.0
2016-02-23,4.86,4.9,4.42,4.72,596973,349.919999999999,352.799999999999,318.239999999999,339.839999999999,8291.29166666669,0.0,1.0
2016-02-24,5.15,5.27,4.86,5.1,1010543,370.799999999999,379.439999999999,349.919999999999,367.199999999999,14035.3194444445,0.0,1.0
2016-02-25,5.5,5.5,5.15,5.25,755144,395.999999999999,395.999999999999,370.799999999999,377.999999999999,10488.1111111111,0.0,1.0
2016-02-26,5.36,5.5,5.2,5.5,515109,385.919999999999,395.999999999999,374.399999999999,395.999999999999,7154.29166666669,0.0,1.0
2016-02-29,5.15,5.4399,5.0,5.4,361692,370.799999999999,391.672799999999,359.999999999999,388.799999999999,5023.50000000001,0.0,1.0
2016-03-01,5.76,5.9,5.35,5.45,871688,414.719999999999,424.799999999999,385.199999999999,392.399999999999,12106.7777777778,0.0,1.0
2016-03-02,5.85,5.8999,5.72,5.82,404487,421.199999999999,424.792799999999,411.839999999999,419.039999999999,5617.87500000001,0.0,1.0
2016-03-03,6.14,6.21,5.8611,5.92,556883,442.079999999999,447.119999999999,421.999199999999,426.239999999999,7734.48611111113,0.0,1.0
2016-03-04,6.27,6.76,6.1148,6.22,857393,451.439999999999,486.719999999999,440.265599999999,447.839999999999,11908.2361111111,0.0,1.0
2016-03-07,6.5,6.5,5.91,6.45,529311,467.999999999999,467.999999999999,425.519999999999,464.399999999999,7351.54166666668,0.0,1.0
2016-03-08,6.88,6.93,6.28,6.61,555527,495.359999999999,498.959999999999,452.159999999999,475.919999999999,7715.65277777779,0.0,1.0
2016-03-09,6.64,6.88,6.52,6.88,418840,478.079999999999,495.359999999999,469.439999999999,495.359999999999,5817.22222222223,0.0,1.0
2016-03-10,6.05,6.75,6.0,6.65,635705,435.599999999999,485.999999999999,431.999999999999,478.799999999999,8829.23611111113,0.0,1.0
2016-03-11,5.4,5.68,5.11,5.51,1192311,388.799999999999,408.959999999999,367.919999999999,396.719999999999,16559.875,0.0,1.0
2016-03-14,5.81,5.83,5.4,5.4,534660,418.319999999999,419.759999999999,388.799999999999,388.799999999999,7425.83333333335,0.0,1.0
2016-03-15,5.14,5.74,5.05,5.7,501573,370.079999999999,413.279999999999,363.599999999999,410.399999999999,6966.29166666668,0.0,1.0
2016-03-16,5.14,5.2996,5.0,5.04,227280,370.079999999999,381.571199999999,359.999999999999,362.879999999999,3156.66666666667,0.0,1.0
2016-03-17,5.11,5.18,4.76,5.11,377316,367.919999999999,372.959999999999,342.719999999999,367.919999999999,5240.50000000001,0.0,1.0
2016-03-18,5.22,5.26,4.9,5.16,357834,375.839999999999,378.719999999999,352.799999999999,371.519999999999,4969.91666666668,0.0,1.0
2016-03-21,5.15,5.34,5.1,5.15,230266,370.799999999999,384.479999999999,367.199999999999,370.799999999999,3198.1388888889,0.0,1.0
2016-03-22,5.21,5.3,5.12,5.15,137807,375.119999999999,381.599999999999,368.639999999999,370.799999999999,1913.98611111112,0.0,1.0
2016-03-23,5.32,5.74,5.22,5.45,506265,383.039999999999,413.279999999999,375.839999999999,392.399999999999,7031.45833333335,0.0,1.0
2016-03-24,5.2,5.5,5.05,5.35,252441,374.399999999999,395.999999999999,363.599999999999,385.199999999999,3506.12500000001,0.0,1.0
2016-03-28,5.11,5.32,5.03,5.25,266691,367.919999999999,383.039999999999,362.159999999999,377.999999999999,3704.04166666668,0.0,1.0
2016-03-29,5.01,5.07,4.05,4.19,1693810,360.719999999999,365.039999999999,291.6,301.68,23525.138888889,0.0,1.0
2016-03-30,4.73,5.08,4.56,4.91,423628,340.559999999999,365.759999999999,328.319999999999,353.519999999999,5883.72222222224,0.0,1.0
2016-03-31,4.65,4.8199,4.61,4.62,285751,334.799999999999,347.032799999999,331.92,332.639999999999,3968.7638888889,0.0,1.0
2016-04-01,4.81,4.85,4.52,4.59,214414,346.319999999999,349.199999999999,325.439999999999,330.479999999999,2977.97222222223,0.0,1.0
2016-04-04,4.74,4.95,4.72,4.9,217068,341.279999999999,356.399999999999,339.839999999999,352.799999999999,3014.83333333334,0.0,1.0
2016-04-05,4.87,5.05,4.57,4.73,569972,350.639999999999,363.599999999999,329.04,340.559999999999,7916.2777777778,0.0,1.0
2016-04-06,5.18,5.2,4.85,4.91,440068,372.959999999999,374.399999999999,349.199999999999,353.519999999999,6112.05555555557,0.0,1.0
2016-04-07,5.14,5.4396,4.99,5.2,444811,370.079999999999,391.651199999999,359.279999999999,374.399999999999,6177.93055555557,0.0,1.0
2016-04-08,5.01,5.32,4.95,5.28,346524,360.719999999999,383.039999999999,356.399999999999,380.159999999999,4812.83333333335,0.0,1.0
2016-04-11,5.1,5.32,5.025,5.05,254749,367.199999999999,383.039999999999,361.799999999999,363.599999999999,3538.18055555556,0.0,1.0
2016-04-12,5.2,5.32,4.965,5.11,269733,374.399999999999,383.039999999999,357.479999999999,367.919999999999,3746.29166666668,0.0,1.0
2016-04-13,5.44,5.4699,5.21,5.21,355781,391.679999999999,393.832799999999,375.119999999999,375.119999999999,4941.40277777779,0.0,1.0
2016-04-14,5.77,5.79,5.46,5.59,321672,415.439999999999,416.879999999999,393.119999999999,402.479999999999,4467.66666666668,0.0,1.0
2016-04-15,5.99,6.03,5.72,5.76,353466,431.279999999999,434.159999999999,411.839999999999,414.719999999999,4909.25000000001,0.0,1.0
2016-04-18,6.59,6.6,6.05,6.25,582878,474.479999999999,475.199999999999,435.599999999999,449.999999999999,8095.52777777779,0.0,1.0
2016-04-19,6.28,6.67,5.9601,6.65,552969,452.159999999999,480.239999999999,429.127199999999,478.799999999999,7680.12500000002,0.0,1.0
2016-04-20,6.15,6.38,6.1,6.22,266768,442.799999999999,459.359999999999,439.199999999999,447.839999999999,3705.11111111112,0.0,1.0
2016-04-21,6.45,6.49,6.15,6.15,271804,464.399999999999,467.279999999999,442.799999999999,442.799999999999,3775.05555555556,0.0,1.0
2016-04-22,6.21,6.44,6.03,6.44,493795,447.119999999999,463.679999999999,434.159999999999,463.679999999999,6858.26388888891,0.0,1.0
2016-04-25,4.73,5.68,4.57,5.58,2322441,340.559999999999,408.959999999999,329.04,401.759999999999,32256.1250000001,0.0,1.0
2016-04-26,4.34,4.93,4.0,4.93,1576662,312.48,354.959999999999,288.0,354.959999999999,21898.0833333333,0.0,1.0
2016-04-27,4.44,4.57,4.17,4.3,623868,319.68,329.04,300.239999999999,309.6,8664.83333333333,0.0,1.0
2016-04-28,4.16,4.44,4.15,4.39,478393,299.52,319.68,298.8,316.079999999999,6644.34722222222,0.0,1.0
2016-04-29,4.02,4.26,3.88,4.2,681361,289.44,306.72,279.36,302.4,9463.34722222222,0.0,1.0
2016-05-02,3.99,4.19,3.81,4.08,447645,287.28,301.68,274.32,293.76,6217.29166666667,0.0,1.0
2016-05-03,3.75,3.9599,3.75,3.9,314407,270.0,285.1128,270.0,280.8,4366.76388888889,0.0,1.0
2016-05-04,3.395,3.76,3.37,3.7,763696,244.44,270.72,242.64,266.4,10606.8888888889,0.0,1.0
2016-05-05,3.58,3.89,3.395,3.42,545409,257.76,280.08,244.44,246.24,7575.125,0.0,1.0
2016-05-06,3.57,3.72,3.5,3.57,330869,257.04,267.84,252.0,257.04,4595.40277777778,0.0,1.0
2016-05-09,3.76,3.83,3.57,3.63,313439,270.72,275.76,257.04,261.36,4353.31944444444,0.0,1.0
2016-05-10,3.6,3.8299,3.5351,3.8,275817,259.2,275.7528,254.5272,273.6,3830.79166666667,0.0,1.0
2016-05-11,3.62,3.7999,3.31,3.67,688405,260.64,273.5928,238.32,264.24,9561.18055555556,0.0,1.0
2016-05-12,3.45,3.7899,3.3898,3.64,336223,248.4,272.8728,244.0656,262.08,4669.76388888889,0.0,1.0
2016-05-13,3.79,3.99,3.46,3.48,509849,272.88,287.28,249.12,250.56,7081.23611111111,0.0,1.0
2016-05-16,4.3,4.31,3.7959,3.93,589732,309.6,310.319999999999,273.3048,282.96,8190.72222222222,0.0,1.0
2016-05-17,4.52,4.56,4.2865,4.3,609567,325.439999999999,328.319999999999,308.628,309.6,8466.20833333336,0.0,1.0
2016-05-18,4.85,4.85,4.3,4.52,847289,349.199999999999,349.199999999999,309.6,325.439999999999,11767.9027777778,0.0,1.0
2016-05-19,4.99,5.4,4.77,4.78,939219,359.279999999999,388.799999999999,343.439999999999,344.159999999999,13044.7083333334,0.0,1.0
2016-05-20,4.93,5.21,4.6,5.21,530936,354.959999999999,375.119999999999,331.199999999999,375.119999999999,7374.11111111113,0.0,1.0
2016-05-23,5.15,5.34,4.915,4.93,508394,370.799999999999,384.479999999999,353.879999999999,354.959999999999,7061.0277777778,0.0,1.0
2016-05-24,5.29,5.4,5.15,5.39,387974,380.879999999999,388.799999999999,370.799999999999,388.079999999999,5388.52777777779,0.0,1.0
2016-05-25,5.36,5.3862,5.2,5.34,523721,385.919999999999,387.806399999999,374.399999999999,384.479999999999,7273.9027777778,0.0,1.0
2016-05-26,5.35,5.5,5.23,5.48,458682,385.199999999999,395.999999999999,376.559999999999,394.559999999999,6370.58333333335,0.0,1.0
2016-05-27,5.31,5.3689,5.1,5.34,281454,382.319999999999,386.560799999999,367.199999999999,384.479999999999,3909.08333333334,0.0,1.0
2016-05-31,5.27,5.39,5.185,5.36,279009,379.439999999999,388.079999999999,373.319999999999,385.919999999999,3875.12500000001,0.0,1.0
2016-06-01,5.1,5.27,5.02,5.15,377425,367.199999999999,379.439999999999,361.439999999999,370.799999999999,5242.0138888889,0.0,1.0
2016-06-02,5.19,5.3,5.09,5.09,350095,373.679999999999,381.599999999999,366.479999999999,366.479999999999,4862.43055555557,0.0,1.0
2016-06-03,5.19,5.55,5.11,5.17,487833,373.679999999999,399.599999999999,367.919999999999,372.239999999999,6775.45833333335,0.0,1.0
2016-06-06,5.29,5.5999,5.02,5.2,609359,380.879999999999,403.192799999999,361.439999999999,374.399999999999,8463.31944444447,0.0,1.0
2016-06-07,5.08,5.323,5.05,5.25,394359,365.759999999999,383.255999999999,363.599999999999,377.999999999999,5477.20833333335,0.0,1.0
2016-06-08,5.1,5.19,5.05,5.08,209853,367.199999999999,373.679999999999,363.599999999999,365.759999999999,2914.62500000001,0.0,1.0
2016-06-09,4.88,5.19,4.82,5.1,311467,351.359999999999,373.679999999999,347.039999999999,367.199999999999,4325.93055555557,0.0,1.0
2016-06-10,4.28,4.81,4.26,4.8,731510,308.16,346.319999999999,306.72,345.599999999999,10159.8611111111,0.0,1.0
2016-06-13,4.15,4.32,4.0,4.22,356086,298.8,311.04,288.0,303.84,4945.63888888889,0.0,1.0
2016-06-14,4.2,4.31,4.08,4.11,318608,302.4,310.319999999999,293.76,295.92,4425.11111111111,0.0,1.0
2016-06-15,4.66,4.72,4.21,4.23,377817,335.519999999999,339.839999999999,303.12,304.56,5247.45833333335,0.0,1.0
2016-06-16,4.74,4.75,4.5,4.65,220980,341.279999999999,341.999999999999,323.999999999999,334.799999999999,3069.16666666668,0.0,1.0
2016-06-17,4.7,4.88,4.61,4.88,350196,338.399999999999,351.359999999999,331.92,351.359999999999,4863.83333333335,0.0,1.0
2016-06-20,4.71,4.97,4.65,4.75,191462,339.119999999999,357.839999999999,334.799999999999,341.999999999999,2659.19444444445,0.0,1.0
2016-06-21,4.58,4.8,4.42,4.72,227564,329.759999999999,345.599999999999,318.239999999999,339.839999999999,3160.61111111112,0.0,1.0
2016-06-22,4.58,4.73,4.41,4.53,203681,329.759999999999,340.559999999999,317.52,326.16,2828.90277777779,0.0,1.0
2016-06-23,4.8,4.8,4.52,4.52,252824,345.599999999999,345.599999999999,325.439999999999,325.439999999999,3511.44444444445,0.0,1.0
2016-06-24,4.55,4.67,4.35,4.53,652666,327.599999999999,336.239999999999,313.199999999999,326.16,9064.80555555558,0.0,1.0
2016-06-27,4.36,4.57,4.1683,4.52,345206,313.92,329.04,300.1176,325.439999999999,4794.52777777778,0.0,1.0
2016-06-28,4.53,4.59,4.4,4.4,194938,326.16,330.479999999999,316.8,316.8,2707.47222222222,0.0,1.0
2016-06-29,4.53,4.6,4.4501,4.59,205857,326.16,331.199999999999,320.407199999999,330.479999999999,2859.125,0.0,1.0
2016-06-30,4.53,4.59,4.4,4.5,221795,326.16,330.479999999999,316.8,323.999999999999,3080.48611111111,0.0,1.0
2016-07-01,4.54,4.8,4.44,4.49,300104,326.879999999999,345.599999999999,319.68,323.28,4168.11111111112,0.0,1.0
2016-07-05,4.47,4.58,4.45,4.54,143571,321.839999999999,329.759999999999,320.4,326.879999999999,1994.04166666667,0.0,1.0
2016-07-06,4.5,4.62,4.41,4.42,244818,323.999999999999,332.639999999999,317.52,318.239999999999,3400.25000000001,0.0,1.0
2016-07-07,4.81,4.88,4.56,4.64,415869,346.319999999999,351.359999999999,328.319999999999,334.079999999999,5775.95833333335,0.0,1.0
2016-07-08,5.11,5.15,4.76,4.87,321108,367.919999999999,370.799999999999,342.719999999999,350.639999999999,4459.83333333335,0.0,1.0
2016-07-11,4.86,5.2,4.74,5.19,475750,349.919999999999,374.399999999999,341.279999999999,373.679999999999,6607.63888888891,0.0,1.0
2016-07-12,5.08,5.25,4.876,4.89,483927,365.759999999999,377.999999999999,351.071999999999,352.079999999999,6721.20833333335,0.0,1.0
2016-07-13,4.88,5.09,4.8,5.09,277038,351.359999999999,366.479999999999,345.599999999999,366.479999999999,3847.75000000001,0.0,1.0
2016-07-14,4.79,5.0514,4.76,4.95,255406,344.879999999999,363.700799999999,342.719999999999,356.399999999999,3547.30555555557,0.0,1.0
2016-07-15,5.05,5.08,4.76,4.82,304425,363.599999999999,365.759999999999,342.719999999999,347.039999999999,4228.12500000001,0.0,1.0
2016-07-18,4.92,5.09,4.8,5.09,257646,354.239999999999,366.479999999999,345.599999999999,366.479999999999,3578.41666666668,0.0,1.0
2016-07-19,4.84,4.9463,4.82,4.88,91659,348.479999999999,356.133599999999,347.039999999999,351.359999999999,1273.04166666667,0.0,1.0
2016-07-20,4.98,5.12,4.82,4.85,552584,358.559999999999,368.639999999999,347.039999999999,349.199999999999,7674.7777777778,0.0,1.0
2016-07-21,5.08,5.0944,4.99,4.99,197739,365.759999999999,366.796799999999,359.279999999999,359.279999999999,2746.37500000001,0.0,1.0
2016-07-22,5.04,5.27,5.02,5.06,363312,362.879999999999,379.439999999999,361.439999999999,364.319999999999,5046.00000000001,0.0,1.0
2016-07-25,5.13,5.15,5.0,5.02,113759,369.359999999999,370.799999999999,359.999999999999,361.439999999999,1579.98611111112,0.0,1.0
2016-07-26,5.33,5.379,5.1,5.19,338331,383.759999999999,387.287999999999,367.199999999999,373.679999999999,4699.04166666668,0.0,1.0
2016-07-27,5.69,5.73,5.25,5.25,542210,409.679999999999,412.559999999999,377.999999999999,377.999999999999,7530.69444444446,0.0,1.0
2016-07-28,5.45,5.88,5.39,5.71,556290,392.399999999999,423.359999999999,388.079999999999,411.119999999999,7726.25000000002,0.0,1.0
2016-07-29,5.63,5.68,5.42,5.42,317424,405.359999999999,408.959999999999,390.239999999999,390.239999999999,4408.66666666668,0.0,1.0
2016-08-01,5.58,5.729,5.5,5.64,162988,401.759999999999,412.487999999999,395.999999999999,406.079999999999,2263.72222222223,0.0,1.0
2016-08-02,5.56,5.69,5.43,5.58,236844,400.319999999999,409.679999999999,390.959999999999,401.759999999999,3289.50000000001,0.0,1.0
2016-08-03,5.57,5.69,5.47,5.55,166454,401.039999999999,409.679999999999,393.839999999999,399.599999999999,2311.86111111112,0.0,1.0
2016-08-04,5.51,5.69,5.5,5.54,207787,396.719999999999,409.679999999999,395.999999999999,398.879999999999,2885.93055555556,0.0,1.0
2016-08-05,5.2,5.48,4.8701,5.46,769958,374.399999999999,394.559999999999,350.647199999999,393.119999999999,10693.8611111111,0.0,1.0
2016-08-08,5.44,5.65,5.292,5.41,496425,391.679999999999,406.799999999999,381.023999999999,389.519999999999,6894.79166666669,0.0,1.0
2016-08-09,5.55,5.57,5.35,5.41,212806,399.599999999999,401.039999999999,385.199999999999,389.519999999999,2955.6388888889,0.0,1.0
2016-08-10,5.41,5.59,5.36,5.56,202259,389.519999999999,402.479999999999,385.919999999999,400.319999999999,2809.15277777779,0.0,1.0
2016-08-11,5.57,5.63,5.4281,5.45,212238,401.039999999999,405.359999999999,390.823199999999,392.399999999999,2947.75000000001,0.0,1.0
2016-08-12,5.61,5.72,5.53,5.55,251085,403.919999999999,411.839999999999,398.159999999999,399.599999999999,3487.29166666668,0.0,1.0
2016-08-15,5.71,5.7868,5.6,5.62,275014,411.119999999999,416.649599999999,403.199999999999,404.639999999999,3819.6388888889,0.0,1.0
2016-08-16,5.59,5.71,5.58,5.65,153350,402.479999999999,411.119999999999,401.759999999999,406.799999999999,2129.86111111112,0.0,1.0
2016-08-17,5.62,5.98,5.6008,5.8,1006870,404.639999999999,430.559999999999,403.257599999999,417.599999999999,13984.3055555556,0.0,1.0
2016-08-18,5.64,5.765,5.6099,5.62,282706,406.079999999999,415.079999999999,403.912799999999,404.639999999999,3926.47222222223,0.0,1.0
2016-08-19,5.5,5.68,5.48,5.62,195718,395.999999999999,408.959999999999,394.559999999999,404.639999999999,2718.30555555556,0.0,1.0
2016-08-22,5.41,5.5426,5.361,5.5,229167,389.519999999999,399.067199999999,385.991999999999,395.999999999999,3182.87500000001,0.0,1.0
2016-08-23,5.21,5.47,5.15,5.41,346914,375.119999999999,393.839999999999,370.799999999999,389.519999999999,4818.25000000001,0.0,1.0
2016-08-24,5.06,5.4659,5.0,5.19,341972,364.319999999999,393.544799999999,359.999999999999,373.679999999999,4749.61111111112,0.0,1.0
2016-08-25,4.92,5.1,4.85,5.1,345943,354.239999999999,367.199999999999,349.199999999999,367.199999999999,4804.7638888889,0.0,1.0
2016-08-26,5.0,5.13,4.95,4.95,158530,359.999999999999,369.359999999999,356.399999999999,356.399999999999,2201.80555555556,0.0,1.0
2016-08-29,5.01,5.12,4.95,5.0,176228,360.719999999999,368.639999999999,356.399999999999,359.999999999999,2447.61111111112,0.0,1.0
2016-08-30,4.95,5.08,4.9,5.01,138941,356.399999999999,365.759999999999,352.799999999999,360.719999999999,1929.73611111112,0.0,1.0
2016-08-31,4.91,4.96,4.8236,4.94,130681,353.519999999999,357.119999999999,347.299199999999,355.679999999999,1815.01388888889,0.0,1.0
2016-09-01,4.96,4.9784,4.827,4.91,120662,357.119999999999,358.444799999999,347.543999999999,353.519999999999,1675.86111111112,0.0,1.0
2016-09-02,4.96,5.1,4.88,4.95,132322,357.119999999999,367.199999999999,351.359999999999,356.399999999999,1837.80555555556,0.0,1.0
2016-09-06,4.98,5.09,4.96,4.98,161692,358.559999999999,366.479999999999,357.119999999999,358.559999999999,2245.72222222223,0.0,1.0
2016-09-07,5.03,5.15,4.9301,4.98,339272,362.159999999999,370.799999999999,354.967199999999,358.559999999999,4712.11111111112,0.0,1.0
2016-09-08,5.11,5.194,5.0,5.0,248924,367.919999999999,373.967999999999,359.999999999999,359.999999999999,3457.27777777779,0.0,1.0
2016-09-09,4.75,5.09,4.68,5.04,450607,341.999999999999,366.479999999999,336.959999999999,362.879999999999,6258.43055555557,0.0,1.0
2016-09-12,4.98,5.0,4.7,4.7,269759,358.559999999999,359.999999999999,338.399999999999,338.399999999999,3746.65277777779,0.0,1.0
2016-09-13,4.83,5.0,4.75,4.9,225047,347.759999999999,359.999999999999,341.999999999999,352.799999999999,3125.65277777779,0.0,1.0
2016-09-14,4.88,4.97,4.81,4.85,194845,351.359999999999,357.839999999999,346.319999999999,349.199999999999,2706.18055555556,0.0,1.0
2016-09-15,4.93,4.9726,4.7,4.89,273565,354.959999999999,358.027199999999,338.399999999999,352.079999999999,3799.5138888889,0.0,1.0
2016-09-16,4.86,5.0,4.8,4.93,229304,349.919999999999,359.999999999999,345.599999999999,354.959999999999,3184.77777777779,0.0,1.0
2016-09-19,4.75,4.9001,4.73,4.9,172582,341.999999999999,352.807199999999,340.559999999999,352.799999999999,2396.97222222223,0.0,1.0
2016-09-20,4.65,4.85,4.6,4.79,286022,334.799999999999,349.199999999999,331.199999999999,344.879999999999,3972.52777777779,0.0,1.0
2016-09-21,4.72,4.76,4.5601,4.64,192270,339.839999999999,342.719999999999,328.327199999999,334.079999999999,2670.41666666667,0.0,1.0
2016-09-22,4.77,4.81,4.626,4.7,144646,343.439999999999,346.319999999999,333.071999999999,338.399999999999,2008.97222222223,0.0,1.0
2016-09-23,4.79,4.8999,4.71,4.77,119902,344.879999999999,352.792799999999,339.119999999999,343.439999999999,1665.30555555556,0.0,1.0
2016-09-26,4.63,4.81,4.62,4.75,100065,333.359999999999,346.319999999999,332.639999999999,341.999999999999,1389.79166666667,0.0,1.0
2016-09-27,4.48,4.73,4.43,4.6,282574,322.56,340.559999999999,318.959999999999,331.199999999999,3924.63888888889,0.0,1.0
2016-09-28,4.49,4.59,4.36,4.48,197211,323.28,330.479999999999,313.92,322.56,2739.04166666667,0.0,1.0
2016-09-29,4.28,4.53,4.25,4.51,216808,308.16,326.16,306.0,324.719999999999,3011.22222222222,0.0,1.0
2016-09-30,4.49,4.52,4.2801,4.33,199276,323.28,325.439999999999,308.1672,311.76,2767.72222222222,0.0,1.0
2016-10-03,4.39,4.56,4.328,4.45,159088,316.079999999999,328.319999999999,311.616,320.4,2209.55555555556,0.0,1.0
2016-10-04,4.58,4.74,4.44,4.56,365230,329.759999999999,341.279999999999,319.68,328.319999999999,5072.6388888889,0.0,1.0
2016-10-05,4.53,4.75,4.5,4.65,233206,326.16,341.999999999999,323.999999999999,334.799999999999,3238.97222222222,0.0,1.0
2016-10-06,4.42,4.5432,4.4,4.5,105869,318.239999999999,327.110399999999,316.8,323.999999999999,1470.40277777778,0.0,1.0
2016-10-07,4.52,4.54,4.33,4.46,213749,325.439999999999,326.879999999999,311.76,321.119999999999,2968.73611111112,0.0,1.0
2016-10-10,4.55,4.75,4.5,4.6,201081,327.599999999999,341.999999999999,323.999999999999,331.199999999999,2792.79166666668,0.0,1.0
2016-10-11,4.4,4.6,4.4,4.5,73661,316.8,331.199999999999,316.8,323.999999999999,1023.06944444444,0.0,1.0
2016-10-12,4.25,4.45,4.1,4.45,268655,306.0,320.4,295.2,320.4,3731.31944444444,0.0,1.0
2016-10-13,4.3,4.35,4.1,4.15,170380,309.6,313.199999999999,295.2,298.8,2366.38888888889,0.0,1.0
2016-10-14,4.1,4.35,4.1,4.35,137664,295.2,313.199999999999,295.2,313.199999999999,1912,0.0,1.0
2016-10-17,4.2,4.24,4.1,4.1,110978,302.4,305.28,295.2,295.2,1541.36111111111,0.0,1.0
2016-10-18,4.25,4.3,4.15,4.2,109668,306.0,309.6,298.8,302.4,1523.16666666667,0.0,1.0
2016-10-19,4.25,4.25,4.2,4.25,84152,306.0,306.0,302.4,306.0,1168.77777777778,0.0,1.0
2016-10-20,4.3,4.3,4.15,4.25,123544,309.6,309.6,298.8,306.0,1715.88888888889,0.0,1.0
2016-10-21,4.25,4.3,4.2,4.2,130463,306.0,309.6,302.4,302.4,1811.98611111111,0.0,1.0
2016-10-24,4.1,4.25,4.1,4.1,113159,295.2,306.0,295.2,295.2,1571.65277777778,0.0,1.0
2016-10-25,4.0,4.15,4.0,4.1,243912,288.0,298.8,288.0,295.2,3387.66666666667,0.0,1.0
2016-10-26,3.9,4.05,3.7,4.0,335250,280.8,291.6,266.4,288.0,4656.25,0.0,1.0
2016-10-27,3.95,4.0,3.9,3.9,69138,284.4,288.0,280.8,280.8,960.25,0.0,1.0
2016-10-28,3.8,3.9,3.7,3.9,211873,273.6,280.8,266.4,280.8,2942.68055555556,0.0,1.0
2016-10-31,3.45,3.879,3.4,3.85,310756,248.4,279.288,244.8,277.2,4316.05555555556,0.0,1.0
2016-11-01,3.4,3.599,3.4,3.5,162255,244.8,259.128,244.8,252.0,2253.54166666667,0.0,1.0
2016-11-02,3.15,3.4,3.05,3.35,499317,226.8,244.8,219.6,241.2,6934.95833333333,0.0,1.0
2016-11-03,3.35,3.45,3.15,3.15,152393,241.2,248.4,226.8,226.8,2116.56944444444,0.0,1.0
2016-11-04,3.3,3.4948,3.2543,3.3,161993,237.6,251.6256,234.3096,237.6,2249.90277777778,0.0,1.0
2016-11-07,3.6,3.61,3.35,3.35,200278,259.2,259.92,241.2,241.2,2781.63888888889,0.0,1.0
2016-11-08,3.55,3.7435,3.4,3.6,126351,255.6,269.532,244.8,259.2,1754.875,0.0,1.0
2016-11-09,3.95,3.95,3.5,3.5,196391,284.4,284.4,252.0,252.0,2727.65277777778,0.0,1.0
2016-11-10,3.35,3.75,3.3,3.65,434186,241.2,270.0,237.6,262.8,6030.36111111111,0.0,1.0
2016-11-11,3.05,3.4,2.95,3.3,887399,219.6,244.8,212.4,237.6,12324.9861111111,0.0,1.0
2016-11-14,3.0,3.5,2.9,3.15,468084,216.0,252.0,208.8,226.8,6501.16666666667,0.0,1.0
2016-11-15,2.95,3.1,2.9,3.05,593992,212.4,223.2,208.8,219.6,8249.88888888889,0.0,1.0
2016-11-16,3.2,3.25,2.9,2.9,251136,230.4,234.0,208.8,208.8,3488,0.0,1.0
2016-11-17,3.25,3.3,3.15,3.25,221191,234.0,237.6,226.8,234.0,3072.09722222222,0.0,1.0
2016-11-18,3.25,3.3,3.2,3.3,208606,234.0,237.6,230.4,237.6,2897.30555555556,0.0,1.0
2016-11-21,3.0,3.3,2.95,3.3,351719,216.0,237.6,212.4,237.6,4884.98611111111,0.0,1.0
2016-11-22,3.0,3.1,2.95,3.0,205348,216.0,223.2,212.4,216.0,2852.05555555556,0.0,1.0
2016-11-23,3.0,3.05,2.9,3.0,253082,216.0,219.6,208.8,216.0,3515.02777777778,0.0,1.0
2016-11-25,3.1,3.1,3.0,3.1,81108,223.2,223.2,216.0,223.2,1126.5,0.0,1.0
2016-11-28,2.95,3.1,2.95,3.1,317296,212.4,223.2,212.4,223.2,4406.88888888889,0.0,1.0
2016-11-29,2.95,3.0955,2.95,3.0,331465,212.4,222.876,212.4,216.0,4603.68055555556,0.0,1.0
2016-11-30,2.9,3.0,2.8,3.0,425680,208.8,216.0,201.6,216.0,5912.22222222222,0.0,1.0
2016-12-01,2.55,2.95,2.5,2.95,731975,183.6,212.4,180.0,212.4,10166.3194444444,0.0,1.0
2016-12-02,2.7,2.8919,2.55,2.55,478533,194.4,208.2168,183.6,183.6,6646.29166666667,0.0,1.0
2016-12-05,2.5,2.75,2.45,2.7,466997,180.0,198.0,176.4,194.4,6486.06944444444,0.0,1.0
2016-12-06,2.5,2.65,2.4,2.5,263592,180.0,190.8,172.8,180.0,3661,0.0,1.0
2016-12-07,2.3,2.6,2.3,2.5,428784,165.6,187.2,165.6,180.0,5955.33333333333,0.0,1.0
2016-12-08,2.65,2.7,2.3,2.3,404802,190.8,194.4,165.6,165.6,5622.25,0.0,1.0
2016-12-09,2.5,2.75,2.45,2.7,593232,180.0,198.0,176.4,194.4,8239.33333333333,0.0,1.0
2016-12-12,2.3,2.5999,2.25,2.45,390835,165.6,187.1928,162.0,176.4,5428.26388888889,0.0,1.0
2016-12-13,2.25,2.4,2.2,2.25,411605,162.0,172.8,158.4,162.0,5716.73611111111,0.0,1.0
2016-12-14,2.075,2.3,1.8,2.25,1358168,149.4,165.6,129.6,162.0,18863.4444444444,0.0,1.0
2016-12-15,2.0,2.2,1.775,2.15,832815,144.0,158.4,127.8,154.8,11566.875,0.0,1.0
2016-12-16,2.1,2.15,1.95,2.05,493217,151.2,154.8,140.4,147.6,6850.23611111111,0.0,1.0
2016-12-19,2.1,2.2,2.0,2.15,431613,151.2,158.4,144.0,154.8,5994.625,0.0,1.0
2016-12-20,2.2,2.2,2.1,2.15,325677,158.4,158.4,151.2,154.8,4523.29166666667,0.0,1.0
2016-12-21,2.2,2.25,2.149,2.2,343515,158.4,162.0,154.728,158.4,4771.04166666667,0.0,1.0
2016-12-22,2.15,2.25,2.15,2.2,278976,154.8,162.0,154.8,158.4,3874.66666666667,0.0,1.0
2016-12-23,2.2,2.25,2.15,2.15,160902,158.4,162.0,154.8,154.8,2234.75,0.0,1.0
2016-12-27,2.6,2.649,2.2,2.2,674158,187.2,190.728,158.4,158.4,9363.30555555556,0.0,1.0
2016-12-28,2.4,2.85,2.2,2.65,688466,172.8,205.2,158.4,190.8,9562.02777777778,0.0,1.0
2016-12-29,2.2,2.4,2.15,2.35,414193,158.4,172.8,154.8,169.2,5752.68055555556,0.0,1.0
2016-12-30,2.1,2.2,2.05,2.15,761251,151.2,158.4,147.6,154.8,10572.9305555556,0.0,1.0
2017-01-03,2.05,2.2,2.0,2.15,432197,147.6,158.4,144.0,154.8,6002.73611111111,0.0,1.0
2017-01-04,2.35,2.35,2.05,2.15,330592,169.2,169.2,147.6,154.8,4591.55555555556,0.0,1.0
2017-01-05,2.3,2.35,2.25,2.3,142419,165.6,169.2,162.0,165.6,1978.04166666667,0.0,1.0
2017-01-06,2.25,2.3,2.25,2.3,88380,162.0,165.6,162.0,165.6,1227.5,0.0,1.0
2017-01-09,2.3,2.4,2.25,2.4,109712,165.6,172.8,162.0,172.8,1523.77777777778,0.0,1.0
2017-01-10,2.3,2.35,2.25,2.35,102722,165.6,169.2,162.0,169.2,1426.69444444444,0.0,1.0
2017-01-11,2.25,2.325,2.25,2.25,93024,162.0,167.4,162.0,162.0,1292,0.0,1.0
2017-01-12,2.35,2.4,2.2,2.3,452873,169.2,172.8,158.4,165.6,6289.90277777778,0.0,1.0
2017-01-13,2.4,2.4,2.35,2.35,9472,172.8,172.8,169.2,169.2,131.555555555556,0.0,1.0
2017-01-17,2.35,2.4,2.35,2.4,38625,169.2,172.8,169.2,172.8,536.458333333333,0.0,1.0
2017-01-18,2.35,2.4,2.35,2.35,101910,169.2,172.8,169.2,169.2,1415.41666666667,0.0,1.0
2017-01-19,2.25,2.4,2.25,2.3,206613,162.0,172.8,162.0,165.6,2869.625,0.0,1.0
2017-01-20,2.25,2.3,2.2,2.25,164183,162.0,165.6,158.4,162.0,2280.31944444444,0.0,1.0
2017-01-23,2.1,2.35,2.1,2.3,250113,151.2,169.2,151.2,165.6,3473.79166666667,0.0,1.0
2017-01-24,2.1,2.2,2.05,2.15,292335,151.2,158.4,147.6,154.8,4060.20833333333,0.0,1.0
2017-01-25,2.05,2.0999,2.0,2.05,251032,147.6,151.1928,144.0,147.6,3486.55555555556,0.0,1.0
2017-01-26,2.025,2.05,2.0,2.05,151885,145.8,147.6,144.0,147.6,2109.51388888889,0.0,1.0
2017-01-27,2.0,2.025,1.9,2.0,251700,144.0,145.8,136.8,144.0,3495.83333333333,0.0,1.0
2017-01-30,1.95,2.0,1.9,2.0,132651,140.4,144.0,136.8,144.0,1842.375,0.0,1.0
2017-01-31,2.0,2.0,1.95,2.0,108488,144.0,144.0,140.4,144.0,1506.77777777778,0.0,1.0
2017-02-01,2.1,2.2,1.95,1.95,214963,151.2,158.4,140.4,140.4,2985.59722222222,0.0,1.0
2017-02-02,2.2,2.2,2.075,2.15,113370,158.4,158.4,149.4,154.8,1574.58333333333,0.0,1.0
2017-02-03,2.15,2.2,2.15,2.2,69053,154.8,158.4,154.8,158.4,959.069444444444,0.0,1.0
2017-02-06,2.2,2.25,2.15,2.15,94678,158.4,162.0,154.8,154.8,1314.97222222222,0.0,1.0
2017-02-07,2.2,2.25,2.2,2.2,96234,158.4,162.0,158.4,158.4,1336.58333333333,0.0,1.0
2017-02-08,2.15,2.25,2.1,2.2,212306,154.8,162.0,151.2,158.4,2948.69444444444,0.0,1.0
2017-02-09,2.15,2.25,2.1,2.15,101420,154.8,162.0,151.2,154.8,1408.61111111111,0.0,1.0
2017-02-10,2.05,2.175,2.0,2.15,175319,147.6,156.6,144.0,154.8,2434.98611111111,0.0,1.0
2017-02-13,2.0,2.15,1.95,2.05,237495,144.0,154.8,140.4,147.6,3298.54166666667,0.0,1.0
2017-02-14,2.0,2.05,1.85,2.05,352184,144.0,147.6,133.2,147.6,4891.44444444444,0.0,1.0
2017-02-15,2.1,2.1,1.95,1.95,131598,151.2,151.2,140.4,140.4,1827.75,0.0,1.0
2017-02-16,2.05,2.1,2.05,2.1,86421,147.6,151.2,147.6,151.2,1200.29166666667,0.0,1.0
2017-02-17,2.1,2.1,2.05,2.1,135400,151.2,151.2,147.6,151.2,1880.55555555556,0.0,1.0
2017-02-21,2.1,2.1,2.05,2.1,82100,151.2,151.2,147.6,151.2,1140.27777777778,0.0,1.0
2017-02-22,2.05,2.1387,2.05,2.05,148785,147.6,153.9864,147.6,147.6,2066.45833333333,0.0,1.0
2017-02-23,2.0,2.1,2.0,2.05,79418,144.0,151.2,144.0,147.6,1103.02777777778,0.0,1.0
2017-02-24,2.0,2.05,2.0,2.05,101348,144.0,147.6,144.0,147.6,1407.61111111111,0.0,1.0
2017-02-27,2.0,2.05,1.95,2.0,137309,144.0,147.6,140.4,144.0,1907.06944444444,0.0,1.0
2017-02-28,1.95,2.025,1.95,2.0,128655,140.4,145.8,140.4,144.0,1786.875,0.0,1.0
2017-03-01,1.95,2.0,1.95,1.95,146689,140.4,144.0,140.4,140.4,2037.34722222222,0.0,1.0
2017-03-02,1.95,2.0,1.95,2.0,156709,140.4,144.0,140.4,144.0,2176.51388888889,0.0,1.0
2017-03-03,2.0,2.0,1.95,2.0,78204,144.0,144.0,140.4,144.0,1086.16666666667,0.0,1.0
2017-03-06,1.8,2.0,1.8,2.0,391373,129.6,144.0,129.6,144.0,5435.73611111111,0.0,1.0
2017-03-07,1.8,1.85,1.8,1.8,118399,129.6,133.2,129.6,129.6,1644.43055555556,0.0,1.0
2017-03-08,1.75,1.8499,1.75,1.8,289314,126.0,133.1928,126.0,129.6,4018.25,0.0,1.0
2017-03-09,1.6,1.8,1.5,1.8,669942,115.2,129.6,108.0,129.6,9304.75,0.0,1.0
2017-03-10,1.8,1.8758,1.6,1.6,339536,129.6,135.0576,115.2,115.2,4715.77777777778,0.0,1.0
2017-03-13,1.85,1.9,1.8,1.8,152903,133.2,136.8,129.6,129.6,2123.65277777778,0.0,1.0
2017-03-14,1.65,1.85,1.65,1.8,206374,118.8,133.2,118.8,129.6,2866.30555555556,0.0,1.0
2017-03-15,1.75,1.75,1.6999,1.7,205417,126.0,126.0,122.3928,122.4,2853.01388888889,0.0,1.0
2017-03-16,1.3,1.55,1.25,1.4,2449982,93.5999999999999,111.6,89.9999999999999,100.8,34027.5277777778,0.0,1.0
2017-03-17,1.3,1.3,1.25,1.3,664440,93.5999999999999,93.5999999999999,89.9999999999999,93.5999999999999,9228.33333333334,0.0,1.0
2017-03-20,1.175,1.3,1.15,1.25,1684662,84.5999999999999,93.5999999999999,82.7999999999999,89.9999999999999,23398.0833333334,0.0,1.0
2017-03-21,1.075,1.2,1.05,1.15,876060,77.3999999999999,86.3999999999999,75.5999999999999,82.7999999999999,12167.5,0.0,1.0
2017-03-22,1.0,1.1,0.95,1.1,883386,71.9999999999999,79.1999999999999,68.3999999999999,79.1999999999999,12269.25,0.0,1.0
2017-03-23,1.15,1.15,1.0,1.05,470125,82.7999999999999,82.7999999999999,71.9999999999999,75.5999999999999,6529.5138888889,0.0,1.0
2017-03-24,1.0,1.2,1.0,1.1,471483,71.9999999999999,86.3999999999999,71.9999999999999,79.1999999999999,6548.37500000001,0.0,1.0
2017-03-27,1.1,1.1,1.05,1.05,135400,79.1999999999999,79.1999999999999,75.5999999999999,75.5999999999999,1880.55555555556,0.0,1.0
2017-03-28,1.05,1.1,1.05,1.1,247100,75.5999999999999,79.1999999999999,75.5999999999999,79.1999999999999,3431.94444444445,0.0,1.0
2017-03-29,1.05,1.1,1.05,1.1,157500,75.5999999999999,79.1999999999999,75.5999999999999,79.1999999999999,2187.5,0.0,1.0
2017-03-30,1.15,1.15,1.05,1.05,178012,82.7999999999999,82.7999999999999,75.5999999999999,75.5999999999999,2472.38888888889,0.0,1.0
2017-03-31,1.15,1.2,1.1,1.15,212585,82.7999999999999,86.3999999999999,79.1999999999999,82.7999999999999,2952.56944444445,0.0,1.0
2017-04-03,1.1,1.15,1.05,1.15,199413,79.1999999999999,82.7999999999999,75.5999999999999,82.7999999999999,2769.625,0.0,1.0
2017-04-04,1.05,1.1,1.0,1.05,357697,75.5999999999999,79.1999999999999,71.9999999999999,75.5999999999999,4968.0138888889,0.0,1.0
2017-04-05,1.0,1.05,1.0,1.05,516900,71.9999999999999,75.5999999999999,71.9999999999999,75.5999999999999,7179.16666666668,0.0,1.0
2017-04-06,1.0,1.05,1.0,1.05,254100,71.9999999999999,75.5999999999999,71.9999999999999,75.5999999999999,3529.16666666667,0.0,1.0
2017-04-07,0.9,1.05,0.9,1.05,426308,64.7999999999999,75.5999999999999,64.7999999999999,75.5999999999999,5920.94444444445,0.0,1.0
2017-04-10,0.7913,0.9,0.65,0.9,811680,56.9735999999999,64.7999999999999,46.7999999999999,64.7999999999999,11273.3333333334,0.0,1.0
2017-04-11,0.7547,0.8036,0.7,0.8,542333,54.3383999999999,57.8591999999999,50.3999999999999,57.5999999999999,7532.40277777779,0.0,1.0
2017-04-12,0.8571,0.8984,0.7071,0.753,1282702,61.7111999999999,64.6847999999999,50.9111999999999,54.2159999999999,17815.3055555556,0.0,1.0
2017-04-13,1.04,1.1,0.8101,0.8587,834392,74.8799999999999,79.1999999999999,58.3271999999999,61.8263999999999,11588.7777777778,0.0,1.0
2017-04-17,0.9998,1.22,0.9712,1.07,1477284,71.9855999999999,87.8399999999999,69.9263999999999,77.0399999999999,20517.8333333334,0.0,1.0
2017-04-18,0.9041,1.0,0.8601,0.9983,483739,65.0951999999999,71.9999999999999,61.9271999999999,71.8775999999999,6718.59722222223,0.0,1.0
2017-04-19,0.8831,0.93,0.85,0.9,333149,63.5831999999999,66.9599999999999,61.1999999999999,64.7999999999999,4627.06944444445,0.0,1.0
2017-04-20,0.8461,0.88,0.762,0.876,405349,60.9191999999999,63.3599999999999,54.8639999999999,63.0719999999999,5629.84722222223,0.0,1.0
2017-04-21,0.8276,0.88,0.8011,0.8429,159838,59.5871999999999,63.3599999999999,57.6791999999999,60.6887999999999,2219.97222222223,0.0,1.0
2017-04-24,0.8796,0.9067,0.8,0.8234,255957,63.3311999999999,65.2823999999999,57.5999999999999,59.2847999999999,3554.95833333334,0.0,1.0
2017-04-25,0.8769,1.0,0.85,0.9,622583,63.1367999999999,71.9999999999999,61.1999999999999,64.7999999999999,8646.98611111112,0.0,1.0
2017-04-26,0.9275,0.96,0.879,0.879,174564,66.7799999999999,69.1199999999999,63.2879999999999,63.2879999999999,2424.5,0.0,1.0
2017-04-27,0.9077,0.9848,0.9,0.93,165419,65.3543999999999,70.9055999999999,64.7999999999999,66.9599999999999,2297.48611111111,0.0,1.0
2017-04-28,0.93,0.9572,0.86,0.93,252629,66.9599999999999,68.9183999999999,61.9199999999999,66.9599999999999,3508.73611111112,0.0,1.0
2017-05-01,0.899,0.95,0.87,0.95,97959,64.7279999999999,68.3999999999999,62.6399999999999,68.3999999999999,1360.54166666667,0.0,1.0
2017-05-02,0.8821,0.93,0.88,0.92,89652,63.5111999999999,66.9599999999999,63.3599999999999,66.2399999999999,1245.16666666667,0.0,1.0
2017-05-03,0.8614,0.9499,0.84,0.91,254105,62.0207999999999,68.3927999999999,60.4799999999999,65.5199999999999,3529.23611111112,0.0,1.0
2017-05-04,0.8303,0.9,0.8,0.9,192038,59.7815999999999,64.7999999999999,57.5999999999999,64.7999999999999,2667.19444444445,0.0,1.0
2017-05-05,0.84,0.885,0.8,0.88,410452,60.4799999999999,63.7199999999999,57.5999999999999,63.3599999999999,5700.72222222223,0.0,1.0
2017-05-08,0.83,0.85,0.8042,0.85,76949,59.7599999999999,61.1999999999999,57.9023999999999,61.1999999999999,1068.73611111111,0.0,1.0
2017-05-09,0.8008,0.83,0.77,0.824,193567,57.6575999999999,59.7599999999999,55.4399999999999,59.3279999999999,2688.43055555556,0.0,1.0
2017-05-10,0.85,0.85,0.78,0.81,166033,61.1999999999999,61.1999999999999,56.1599999999999,58.3199999999999,2306.01388888889,0.0,1.0
2017-05-11,0.7602,0.83,0.76,0.83,413307,54.7343999999999,59.7599999999999,54.7199999999999,59.7599999999999,5740.37500000001,0.0,1.0
2017-05-12,0.7811,0.8299,0.77,0.77,186637,56.2391999999999,59.7527999999999,55.4399999999999,55.4399999999999,2592.18055555556,0.0,1.0
2017-05-15,0.7902,0.82,0.77,0.78,148133,56.8943999999999,59.0399999999999,55.4399999999999,56.1599999999999,2057.40277777778,0.0,1.0
2017-05-16,0.8396,0.8398,0.76,0.81,287717,60.4511999999999,60.4655999999999,54.7199999999999,58.3199999999999,3996.06944444445,0.0,1.0
2017-05-17,0.8,0.87,0.8,0.8396,226947,57.5999999999999,62.6399999999999,57.5999999999999,60.4511999999999,3152.04166666667,0.0,1.0
2017-05-18,0.7699,0.8489,0.76,0.81,156516,55.4327999999999,61.1207999999999,54.7199999999999,58.3199999999999,2173.83333333334,0.0,1.0
2017-05-19,0.801,0.8199,0.761,0.77,117097,57.6719999999999,59.0327999999999,54.7919999999999,55.4399999999999,1626.34722222223,0.0,1.0
2017-05-22,0.776,0.84,0.76,0.84,130172,55.8719999999999,60.4799999999999,54.7199999999999,60.4799999999999,1807.94444444445,0.0,1.0
2017-05-23,0.7358,0.7767,0.7112,0.775,182107,52.9775999999999,55.9223999999999,51.2063999999999,55.7999999999999,2529.26388888889,0.0,1.0
2017-05-24,0.7222,0.75,0.711,0.75,107080,51.9983999999999,53.9999999999999,51.1919999999999,53.9999999999999,1487.22222222223,0.0,1.0
2017-05-25,0.69,0.775,0.68,0.7611,237198,49.6799999999999,55.7999999999999,48.9599999999999,54.7991999999999,3294.41666666667,0.0,1.0
2017-05-26,0.6511,0.74,0.65,0.7355,324154,46.8791999999999,53.2799999999999,46.7999999999999,52.9559999999999,4502.1388888889,0.0,1.0
2017-05-30,0.6408,0.66,0.6401,0.66,153061,46.1375999999999,47.5199999999999,46.0871999999999,47.5199999999999,2125.84722222223,0.0,1.0
2017-05-31,0.6434,0.65,0.61,0.635,174093,46.3247999999999,46.7999999999999,43.9199999999999,45.7199999999999,2417.95833333334,0.0,1.0
2017-06-01,0.7805,0.8178,0.65,0.65,462131,56.1959999999999,58.8815999999999,46.7999999999999,46.7999999999999,6418.48611111112,0.0,1.0
2017-06-02,0.82,0.85,0.7601,0.82,275435,59.0399999999999,61.1999999999999,54.7271999999999,59.0399999999999,3825.48611111112,0.0,1.0
2017-06-05,0.7575,0.85,0.75,0.85,187790,54.5399999999999,61.1999999999999,53.9999999999999,61.1999999999999,2608.19444444445,0.0,1.0
2017-06-06,0.935,1.04,0.75,0.75,1482754,67.3199999999999,74.8799999999999,53.9999999999999,53.9999999999999,20593.8055555556,0.0,1.0
2017-06-07,0.9,0.95,0.8835,0.94,347837,64.7999999999999,68.3999999999999,63.6119999999999,67.6799999999999,4831.06944444445,0.0,1.0
2017-06-08,0.8291,0.8524,0.7801,0.83,349087,59.6951999999999,61.3727999999999,56.1671999999999,59.7599999999999,4848.43055555556,0.0,1.0
2017-06-09,0.8075,0.83,0.78,0.82,166208,58.1399999999999,59.7599999999999,56.1599999999999,59.0399999999999,2308.44444444445,0.0,1.0
2017-06-12,0.9684,1.2,0.933,1.02,6220329,69.7247999999999,86.3999999999999,67.1759999999999,73.4399999999999,86393.4583333335,0.0,1.0
2017-06-13,0.9,0.95,0.85,0.95,750336,64.7999999999999,68.3999999999999,61.1999999999999,68.3999999999999,10421.3333333334,0.0,1.0
2017-06-14,0.8839,0.9498,0.86,0.9,320318,63.6407999999999,68.3855999999999,61.9199999999999,64.7999999999999,4448.86111111112,0.0,1.0
2017-06-15,0.97,1.0,0.8526,0.8839,612091,69.8399999999999,71.9999999999999,61.3871999999999,63.6407999999999,8501.2638888889,0.0,1.0
2017-06-16,0.9439,0.9877,0.88,0.9603,608450,67.9607999999999,71.1143999999999,63.3599999999999,69.1415999999999,8450.69444444446,0.0,1.0
2017-06-19,0.9409,0.9803,0.9,0.944,322325,67.7447999999999,70.5815999999999,64.7999999999999,67.9679999999999,4476.73611111112,0.0,1.0
2017-06-20,0.8993,0.9954,0.8652,0.9954,314561,64.7495999999999,71.6687999999999,62.2943999999999,71.6687999999999,4368.90277777778,0.0,1.0
2017-06-21,0.9464,0.95,0.8805,0.94,337656,68.1407999999999,68.3999999999999,63.3959999999999,67.6799999999999,4689.66666666667,0.0,1.0
2017-06-22,1.3,1.33,1.1,1.19,7170929,93.5999999999999,95.7599999999998,79.1999999999999,85.6799999999999,99596.2361111112,0.0,1.0
2017-06-23,1.14,1.45,1.14,1.31,5255079,82.0799999999999,104.4,82.0799999999999,94.3199999999999,72987.2083333334,0.0,1.0
2017-06-26,1.12,1.13,1.0,1.03,1055453,80.6399999999999,81.3599999999999,71.9999999999999,74.1599999999999,14659.0694444445,0.0,1.0
2017-06-27,1.065,1.11,1.03,1.08,344253,76.6799999999999,79.9199999999999,74.1599999999999,77.7599999999999,4781.29166666667,0.0,1.0
2017-06-28,1.2,1.3,1.04,1.05,2029684,86.3999999999999,93.5999999999999,74.8799999999999,75.5999999999999,28190.0555555556,0.0,1.0
2017-06-29,1.31,1.44,1.2,1.35,3151763,94.3199999999999,103.68,86.3999999999999,97.1999999999999,43774.4861111112,0.0,1.0
2017-06-30,1.26,1.3,1.18,1.3,687825,90.7199999999999,93.5999999999999,84.9599999999999,93.5999999999999,9553.12500000001,0.0,1.0
2017-07-03,1.24,1.28,1.19,1.26,399558,89.2799999999999,92.1599999999999,85.6799999999999,90.7199999999999,5549.41666666667,0.0,1.0
2017-07-05,1.27,1.27,1.18,1.23,431042,91.4399999999999,91.4399999999999,84.9599999999999,88.5599999999999,5986.69444444445,0.0,1.0
2017-07-06,1.18,1.2599,1.07,1.23,789634,84.9599999999999,90.7127999999999,77.0399999999999,88.5599999999999,10967.1388888889,0.0,1.0
2017-07-07,1.24,1.24,1.12,1.16,373971,89.2799999999999,89.2799999999999,80.6399999999999,83.5199999999999,5194.04166666667,0.0,1.0
2017-07-10,1.25,1.27,1.18,1.26,332415,89.9999999999999,91.4399999999999,84.9599999999999,90.7199999999999,4616.875,0.0,1.0
2017-07-11,1.31,1.335,1.19,1.26,657885,94.3199999999999,96.1199999999998,85.6799999999999,90.7199999999999,9137.29166666668,0.0,1.0
2017-07-12,1.45,1.63,1.36,1.48,4758038,104.4,117.36,97.9199999999999,106.56,66083.8611111111,0.0,1.0
2017-07-13,1.41,1.44,1.32,1.4,823112,101.52,103.68,95.0399999999998,100.8,11432.1111111111,0.0,1.0
2017-07-14,1.12,1.17,1.1,1.15,3361961,80.6399999999999,84.2399999999999,79.1999999999999,82.7999999999999,46693.9027777778,0.0,1.0
2017-07-17,1.07,1.15,1.04,1.14,1560139,77.0399999999999,82.7999999999999,74.8799999999999,82.0799999999999,21668.5972222223,0.0,1.0
2017-07-18,1.03,1.06,0.98,1.05,1141642,74.1599999999999,76.3199999999999,70.5599999999999,75.5999999999999,15856.1388888889,0.0,1.0
2017-07-19,1.02,1.0301,0.93,1.03,706497,73.4399999999999,74.1671999999999,66.9599999999999,74.1599999999999,9812.45833333335,0.0,1.0
2017-07-20,0.99,1.02,0.97,1.0,513049,71.2799999999999,73.4399999999999,69.8399999999999,71.9999999999999,7125.68055555556,0.0,1.0
2017-07-21,0.96,0.9816,0.9219,0.96,417937,69.1199999999999,70.6751999999999,66.3767999999999,69.1199999999999,5804.68055555556,0.0,1.0
2017-07-24,0.9795,1.11,0.97,1.11,491165,70.5239999999999,79.9199999999999,69.8399999999999,79.9199999999999,6821.73611111112,0.0,1.0
2017-07-25,0.96,1.02,0.96,1.0,481659,69.1199999999999,73.4399999999999,69.1199999999999,71.9999999999999,6689.70833333334,0.0,1.0
2017-07-26,0.9042,0.98,0.9,0.95,729993,65.1023999999999,70.5599999999999,64.7999999999999,68.3999999999999,10138.7916666667,0.0,1.0
2017-07-27,0.9397,1.02,0.91,1.02,885065,67.6583999999999,73.4399999999999,65.5199999999999,73.4399999999999,12292.5694444445,0.0,1.0
2017-07-28,0.8763,0.95,0.8516,0.95,952189,63.0935999999999,68.3999999999999,61.3151999999999,68.3999999999999,13224.8472222222,0.0,1.0
2017-07-31,0.81,0.8758,0.78,0.83,1021208,58.3199999999999,63.0575999999999,56.1599999999999,59.7599999999999,14183.4444444445,0.0,1.0
2017-08-01,0.8,0.81,0.7616,0.8,568607,57.5999999999999,58.3199999999999,54.8351999999999,57.5999999999999,7897.31944444446,0.0,1.0
2017-08-02,0.76,0.81,0.76,0.81,201218,54.7199999999999,58.3199999999999,54.7199999999999,58.3199999999999,2794.69444444445,0.0,1.0
2017-08-03,0.8169,0.88,0.75,0.75,560487,58.8167999999999,63.3599999999999,53.9999999999999,53.9999999999999,7784.54166666668,0.0,1.0
2017-08-04,0.8178,0.85,0.8,0.848,280228,58.8815999999999,61.1999999999999,57.5999999999999,61.0559999999999,3892.05555555556,0.0,1.0
2017-08-07,0.82,0.8597,0.8,0.85,256887,59.0399999999999,61.8983999999999,57.5999999999999,61.1999999999999,3567.87500000001,0.0,1.0
2017-08-08,0.84,0.8596,0.82,0.85,154010,60.4799999999999,61.8911999999999,59.0399999999999,61.1999999999999,2139.02777777778,0.0,1.0
2017-08-09,0.823,0.87,0.823,0.824,203904,59.2559999999999,62.6399999999999,59.2559999999999,59.3279999999999,2832,0.0,1.0
2017-08-10,0.7794,0.8275,0.75,0.823,396494,56.1167999999999,59.5799999999999,53.9999999999999,59.2559999999999,5506.86111111112,0.0,1.0
2017-08-11,0.85,0.85,0.76,0.773,188811,61.1999999999999,61.1999999999999,54.7199999999999,55.6559999999999,2622.375,0.0,1.0
2017-08-14,0.848,0.85,0.78,0.82,151269,61.0559999999999,61.1999999999999,56.1599999999999,59.0399999999999,2100.95833333334,0.0,1.0
2017-08-15,0.8,0.843,0.7909,0.843,97474,57.5999999999999,60.6959999999999,56.9447999999999,60.6959999999999,1353.80555555556,0.0,1.0
2017-08-16,0.84,0.8995,0.8,0.85,768163,60.4799999999999,64.7639999999999,57.5999999999999,61.1999999999999,10668.9305555556,0.0,1.0
2017-08-17,0.81,0.85,0.81,0.819,106097,58.3199999999999,61.1999999999999,58.3199999999999,58.9679999999999,1473.56944444445,0.0,1.0
2017-08-18,0.8297,0.85,0.8,0.85,152366,59.7383999999999,61.1999999999999,57.5999999999999,61.1999999999999,2116.19444444445,0.0,1.0
2017-08-21,0.82,0.885,0.82,0.85,281646,59.0399999999999,63.7199999999999,59.0399999999999,61.1999999999999,3911.75000000001,0.0,1.0
2017-08-22,0.85,0.86,0.82,0.8405,166596,61.1999999999999,61.9199999999999,59.0399999999999,60.5159999999999,2313.83333333334,0.0,1.0
2017-08-23,0.83,0.8545,0.8,0.8523,138381,59.7599999999999,61.5239999999999,57.5999999999999,61.3655999999999,1921.95833333334,0.0,1.0
2017-08-24,0.8,0.8549,0.8,0.82,158172,57.5999999999999,61.5527999999999,57.5999999999999,59.0399999999999,2196.83333333334,0.0,1.0
2017-08-25,0.8285,0.83,0.8,0.81,225308,59.6519999999999,59.7599999999999,57.5999999999999,58.3199999999999,3129.27777777778,0.0,1.0
2017-08-28,0.7944,0.8284,0.777,0.82,239753,57.1967999999999,59.6447999999999,55.9439999999999,59.0399999999999,3329.90277777778,0.0,1.0
2017-08-29,0.77,0.8194,0.75,0.794,233870,55.4399999999999,58.9967999999999,53.9999999999999,57.1679999999999,3248.19444444445,0.0,1.0
2017-08-30,0.73,0.795,0.711,0.79,461186,52.5599999999999,57.2399999999999,51.1919999999999,56.8799999999999,6405.36111111112,0.0,1.0
2017-08-31,0.66,0.728679,0.65,0.72,969710,47.5199999999999,52.4648879999999,46.7999999999999,51.8399999999999,13468.1944444445,0.0,1.0
2017-09-01,0.71,0.75,0.66,0.66,502213,51.1199999999999,53.9999999999999,47.5199999999999,47.5199999999999,6975.18055555557,0.0,1.0
2017-09-05,0.68,0.72,0.67,0.72,144182,48.9599999999999,51.8399999999999,48.2399999999999,51.8399999999999,2002.52777777778,0.0,1.0
2017-09-06,0.68,0.7,0.67,0.689,140039,48.9599999999999,50.3999999999999,48.2399999999999,49.6079999999999,1944.98611111112,0.0,1.0
2017-09-07,0.7,0.73,0.66,0.68,257536,50.3999999999999,52.5599999999999,47.5199999999999,48.9599999999999,3576.8888888889,0.0,1.0
2017-09-08,0.73,0.755,0.7215,0.75,173828,52.5599999999999,54.3599999999999,51.9479999999999,53.9999999999999,2414.27777777778,0.0,1.0
2017-09-11,0.75,0.7792,0.74,0.75,196394,53.9999999999999,56.1023999999999,53.2799999999999,53.9999999999999,2727.69444444445,0.0,1.0
2017-09-12,0.75,0.778,0.75,0.77,87766,53.9999999999999,56.0159999999999,53.9999999999999,55.4399999999999,1218.97222222222,0.0,1.0
2017-09-13,0.72,0.75,0.7199,0.75,102916,51.8399999999999,53.9999999999999,51.8327999999999,53.9999999999999,1429.38888888889,0.0,1.0
2017-09-14,0.7,0.72,0.7,0.72,103404,50.3999999999999,51.8399999999999,50.3999999999999,51.8399999999999,1436.16666666667,0.0,1.0
2017-09-15,0.7,0.75,0.692,0.71,224191,50.3999999999999,53.9999999999999,49.8239999999999,51.1199999999999,3113.7638888889,0.0,1.0
2017-09-18,0.7,0.735,0.691,0.691,194367,50.3999999999999,52.9199999999999,49.7519999999999,49.7519999999999,2699.54166666667,0.0,1.0
2017-09-19,0.67,0.73,0.66,0.73,187025,48.2399999999999,52.5599999999999,47.5199999999999,52.5599999999999,2597.56944444445,0.0,1.0
2017-09-20,0.6702,0.6975,0.66,0.69,456525,48.2543999999999,50.2199999999999,47.5199999999999,49.6799999999999,6340.62500000001,0.0,1.0
2017-09-21,0.6801,0.72,0.6701,0.69,189833,48.9671999999999,51.8399999999999,48.2471999999999,49.6799999999999,2636.56944444445,0.0,1.0
2017-09-22,0.7,0.715,0.6801,0.7,85146,50.3999999999999,51.4799999999999,48.9671999999999,50.3999999999999,1182.58333333334,0.0,1.0
2017-09-25,0.683,0.72,0.681,0.7017,185662,49.1759999999999,51.8399999999999,49.0319999999999,50.5223999999999,2578.63888888889,0.0,1.0
2017-09-26,0.6839,0.72,0.66,0.681,183229,49.2407999999999,51.8399999999999,47.5199999999999,49.0319999999999,2544.84722222223,0.0,1.0
2017-09-27,0.705,0.72,0.7,0.7,172352,50.7599999999999,51.8399999999999,50.3999999999999,50.3999999999999,2393.77777777778,0.0,1.0
2017-09-28,0.71,0.75,0.7,0.72,212164,51.1199999999999,53.9999999999999,50.3999999999999,51.8399999999999,2946.72222222223,0.0,1.0
2017-09-29,0.73,0.75,0.7125,0.73,148191,52.5599999999999,53.9999999999999,51.2999999999999,52.5599999999999,2058.20833333334,0.0,1.0
2017-10-02,0.725,0.76,0.7,0.7,377026,52.1999999999999,54.7199999999999,50.3999999999999,50.3999999999999,5236.47222222223,0.0,1.0
2017-10-03,0.72,0.75,0.72,0.7256,142777,51.8399999999999,53.9999999999999,51.8399999999999,52.2431999999999,1983.01388888889,0.0,1.0
2017-10-04,0.6918,0.74,0.673,0.72,229138,49.8095999999999,53.2799999999999,48.4559999999999,51.8399999999999,3182.47222222223,0.0,1.0
2017-10-05,0.705,0.71,0.67,0.67,157289,50.7599999999999,51.1199999999999,48.2399999999999,48.2399999999999,2184.56944444445,0.0,1.0
2017-10-06,0.85,1.08,0.786,1.04,9479561,61.1999999999999,77.7599999999999,56.5919999999999,74.8799999999999,131660.569444445,0.0,1.0
2017-10-09,0.89,1.03,0.83,1.03,6349796,64.0799999999999,74.1599999999999,59.7599999999999,74.1599999999999,88191.6111111113,0.0,1.0
2017-10-10,0.8278,0.9,0.81,0.89,1179229,59.6015999999999,64.7999999999999,58.3199999999999,64.0799999999999,16378.1805555556,0.0,1.0
2017-10-11,0.79,0.8199,0.75,0.81,568660,56.8799999999999,59.0327999999999,53.9999999999999,58.3199999999999,7898.05555555557,0.0,1.0
2017-10-12,0.8219,0.85,0.77,0.78,631031,59.1767999999999,61.1999999999999,55.4399999999999,56.1599999999999,8764.31944444446,0.0,1.0
2017-10-13,0.835,0.895,0.791,0.85,773245,60.1199999999999,64.4399999999999,56.9519999999999,61.1999999999999,10739.5138888889,0.0,1.0
2017-10-16,0.7979,0.84,0.7836,0.83,287792,57.4487999999999,60.4799999999999,56.4191999999999,59.7599999999999,3997.11111111112,0.0,1.0
2017-10-17,0.79,0.8147,0.771,0.791,200742,56.8799999999999,58.6583999999999,55.5119999999999,56.9519999999999,2788.08333333334,0.0,1.0
2017-10-18,0.868,1.0,0.8311,0.932,3382603,62.4959999999999,71.9999999999999,59.8391999999999,67.1039999999999,46980.5972222223,0.0,1.0
2017-10-19,0.8092,0.8695,0.7828,0.84,663655,58.2623999999999,62.6039999999999,56.3615999999999,60.4799999999999,9217.43055555557,0.0,1.0
2017-10-20,0.805,0.829,0.8,0.81,350494,57.9599999999999,59.6879999999999,57.5999999999999,58.3199999999999,4867.97222222223,0.0,1.0
2017-10-23,0.8026,0.828,0.8,0.8,387848,57.7871999999999,59.6159999999999,57.5999999999999,57.5999999999999,5386.77777777779,0.0,1.0
2017-10-24,0.8079,0.8299,0.79,0.8,325085,58.1687999999999,59.7527999999999,56.8799999999999,57.5999999999999,4515.06944444445,0.0,1.0
2017-10-25,0.8073,0.8199,0.7912,0.8067,387461,58.1255999999999,59.0327999999999,56.9663999999999,58.0823999999999,5381.40277777779,0.0,1.0
2017-10-26,0.7304,0.75,0.6702,0.72,723948,52.5887999999999,53.9999999999999,48.2543999999999,51.8399999999999,10054.8333333334,0.0,1.0
2017-10-27,0.7387,0.745,0.71,0.71,147873,53.1863999999999,53.6399999999999,51.1199999999999,51.1199999999999,2053.79166666667,0.0,1.0
2017-10-30,0.7256,0.745,0.72,0.745,110680,52.2431999999999,53.6399999999999,51.8399999999999,53.6399999999999,1537.22222222223,0.0,1.0
2017-10-31,0.7103,0.73,0.68,0.72,488707,51.1415999999999,52.5599999999999,48.9599999999999,51.8399999999999,6787.59722222224,0.0,1.0
2017-11-01,0.78,0.785,0.701,0.72,1544372,56.1599999999999,56.5199999999999,50.4719999999999,51.8399999999999,21449.6111111111,0.0,1.0
2017-11-02,0.7386,0.749,0.713,0.739,318346,53.1791999999999,53.9279999999999,51.3359999999999,53.2079999999999,4421.47222222223,0.0,1.0
2017-11-03,0.733,0.739,0.705,0.73,244272,52.7759999999999,53.2079999999999,50.7599999999999,52.5599999999999,3392.66666666667,0.0,1.0
2017-11-06,0.716,0.736,0.7,0.7175,251804,51.5519999999999,52.9919999999999,50.3999999999999,51.6599999999999,3497.27777777778,0.0,1.0
2017-11-07,0.6898,0.725,0.6837,0.725,229086,49.6655999999999,52.1999999999999,49.2263999999999,52.1999999999999,3181.75000000001,0.0,1.0
2017-11-08,0.68,0.72,0.68,0.72,228876,48.9599999999999,51.8399999999999,48.9599999999999,51.8399999999999,3178.83333333334,0.0,1.0
2017-11-09,0.68,0.6999,0.68,0.6812,146159,48.9599999999999,50.3927999999999,48.9599999999999,49.0463999999999,2029.98611111112,0.0,1.0
2017-11-10,0.67,0.7,0.633,0.7,512194,48.2399999999999,50.3999999999999,45.5759999999999,50.3999999999999,7113.80555555557,0.0,1.0
2017-11-13,0.6791,0.6924,0.6701,0.6701,171682,48.8951999999999,49.8527999999999,48.2471999999999,48.2471999999999,2384.47222222223,0.0,1.0
2017-11-14,0.65,0.685,0.64,0.685,208968,46.7999999999999,49.3199999999999,46.0799999999999,49.3199999999999,2902.33333333334,0.0,1.0
2017-11-15,0.6249,0.66,0.61,0.66,387447,44.9927999999999,47.5199999999999,43.9199999999999,47.5199999999999,5381.20833333334,0.0,1.0
2017-11-16,0.61,0.62,0.61,0.62,227630,43.9199999999999,44.6399999999999,43.9199999999999,44.6399999999999,3161.52777777778,0.0,1.0
2017-11-17,0.63,0.64,0.61,0.611,133403,45.3599999999999,46.0799999999999,43.9199999999999,43.9919999999999,1852.81944444445,0.0,1.0
2017-11-20,0.626,0.6383,0.6101,0.62,191434,45.0719999999999,45.9575999999999,43.9271999999999,44.6399999999999,2658.80555555556,0.0,1.0
2017-11-21,0.59,0.6362,0.59,0.61,381411,42.4799999999999,45.8063999999999,42.4799999999999,43.9199999999999,5297.37500000001,0.0,1.0
2017-11-22,0.574,0.61,0.55,0.61,500754,41.3279999999999,43.9199999999999,39.5999999999999,43.9199999999999,6954.91666666668,0.0,1.0
2017-11-24,0.5905,0.605,0.5603,0.5685,139359,42.5159999999999,43.5599999999999,40.3415999999999,40.9319999999999,1935.54166666667,0.0,1.0
2017-11-27,0.62,0.6279,0.5712,0.5712,202149,44.6399999999999,45.2087999999999,41.1263999999999,41.1263999999999,2807.62500000001,0.0,1.0
2017-11-28,0.6,0.625,0.58,0.62,295352,43.1999999999999,44.9999999999999,41.7599999999999,44.6399999999999,4102.11111111112,0.0,1.0
2017-11-29,0.6053,0.61,0.57,0.57,171558,43.5815999999999,43.9199999999999,41.0399999999999,41.0399999999999,2382.75000000001,0.0,1.0
2017-11-30,0.6,0.62,0.6,0.62,151581,43.1999999999999,44.6399999999999,43.1999999999999,44.6399999999999,2105.29166666667,0.0,1.0
2017-12-01,0.6,0.605,0.58,0.591,145495,43.1999999999999,43.5599999999999,41.7599999999999,42.5519999999999,2020.76388888889,0.0,1.0
2017-12-04,0.555,0.6,0.5501,0.5921,356804,39.9599999999999,43.1999999999999,39.6071999999999,42.6311999999999,4955.61111111112,0.0,1.0
2017-12-05,0.57,0.5899,0.555,0.5647,138099,41.0399999999999,42.4727999999999,39.9599999999999,40.6583999999999,1918.04166666667,0.0,1.0
2017-12-06,0.51,0.5659,0.5,0.555,574189,36.7199999999999,40.7447999999999,35.9999999999999,39.9599999999999,7974.84722222224,0.0,1.0
2017-12-07,0.53,0.5468,0.503,0.51,626015,38.1599999999999,39.3695999999999,36.2159999999999,36.7199999999999,8694.6527777778,0.0,1.0
2017-12-08,0.5,0.63,0.48,0.621,1539376,35.9999999999999,45.3599999999999,34.5599999999999,44.7119999999999,21380.2222222223,0.0,1.0
2017-12-11,0.495,0.52,0.49,0.5093,373938,35.6399999999999,37.4399999999999,35.2799999999999,36.6695999999999,5193.58333333335,0.0,1.0
2017-12-12,0.49,0.51,0.48,0.495,437229,35.2799999999999,36.7199999999999,34.5599999999999,35.6399999999999,6072.62500000002,0.0,1.0
2017-12-13,0.4603,0.4925,0.45,0.48,472002,33.1415999999999,35.4599999999999,32.3999999999999,34.5599999999999,6555.58333333335,0.0,1.0
2017-12-14,0.4304,0.485,0.4118,0.48,985973,30.9888,34.9199999999999,29.6496,34.5599999999999,13694.0694444444,0.0,1.0
2017-12-15,0.2526,0.265,0.2375,0.25,12989663,18.1872,19.08,17.1,18.0,180411.986111111,0.0,1.0
2017-12-18,0.258,0.2649,0.25,0.2625,2656609,18.576,19.0728,18.0,18.9,36897.3472222222,0.0,1.0
2017-12-19,0.25,0.26,0.245,0.26,1766720,18.0,18.72,17.64,18.72,24537.7777777778,0.0,1.0
2017-12-20,0.25,0.2605,0.245,0.26,1361744,18.0,18.756,17.64,18.72,18913.1111111111,0.0,1.0
2017-12-21,0.2641,0.275,0.2567,0.2699,6836757,19.0152,19.8,18.4824,19.4328,94954.9583333333,0.0,1.0
2017-12-22,0.27,0.294,0.2641,0.265,6602732,19.44,21.168,19.0152,19.08,91704.6111111111,0.0,1.0
2017-12-26,0.2658,0.2799,0.235,0.2691,2642541,19.1376,20.1528,16.92,19.3752,36701.9583333333,0.0,1.0
2017-12-27,0.26,0.2744,0.2515,0.2744,1748444,18.72,19.7568,18.108,19.7568,24283.9444444444,0.0,1.0
2017-12-28,0.2952,0.3068,0.248,0.2644,7078163,21.2544,22.0896,17.856,19.0368,98307.8194444445,0.0,1.0
2017-12-29,0.3075,0.3104,0.285,0.2956,4355348,22.14,22.3488,20.52,21.2832,60490.9444444444,0.0,1.0
2018-01-02,0.305,0.3142,0.2911,0.31,1656587,21.96,22.6224,20.9592,22.32,23008.1527777778,0.0,1.0
2018-01-03,0.3388,0.349,0.2805,0.3035,2328519,24.3936,25.128,20.196,21.852,32340.5416666667,0.0,1.0
2018-01-04,0.3589,0.39,0.32,0.343,4006053,25.8408,28.08,23.04,24.696,55639.625,0.0,1.0
2018-01-05,0.3835,0.39,0.35,0.37,2460795,27.612,28.08,25.2,26.64,34177.7083333333,0.0,1.0
2018-01-08,0.3573,0.41,0.35,0.39,1924280,25.7256,29.52,25.2,28.08,26726.1111111111,0.0,1.0
2018-01-09,0.3398,0.37,0.31,0.37,2069597,24.4656,26.64,22.32,26.64,28744.4027777778,0.0,1.0
2018-01-10,0.335,0.3579,0.33,0.3399,988695,24.12,25.7688,23.76,24.4728,13731.875,0.0,1.0
2018-01-11,0.3461,0.35,0.32,0.35,617074,24.9192,25.2,23.04,25.2,8570.47222222222,0.0,1.0
2018-01-12,0.338,0.347,0.3236,0.343,454842,24.336,24.984,23.2992,24.696,6317.25,0.0,1.0
2018-01-16,0.328,0.34,0.317,0.3317,510562,23.616,24.48,22.824,23.8824,7091.13888888889,0.0,1.0
2018-01-17,0.324,0.327,0.3021,0.32,735730,23.328,23.544,21.7512,23.04,10218.4722222222,0.0,1.0
2018-01-18,0.3021,0.324,0.291,0.3182,747161,21.7512,23.328,20.952,22.9104,10377.2361111111,0.0,1.0
2018-01-19,0.3084,0.3101,0.301,0.302,626766,22.2048,22.3272,21.672,21.744,8705.08333333333,0.0,1.0
2018-01-22,0.2999,0.324,0.2925,0.315,1068591,21.5928,23.328,21.06,22.68,14841.5416666667,0.0,1.0
2018-01-23,0.2985,0.305,0.2915,0.3,437493,21.492,21.96,20.988,21.6,6076.29166666667,0.0,1.0
2018-01-24,0.2969,0.312,0.295,0.311,450458,21.3768,22.464,21.24,22.392,6256.36111111111,0.0,1.0
2018-01-25,0.2991,0.315,0.2926,0.315,479353,21.5352,22.68,21.0672,22.68,6657.68055555555,0.0,1.0
2018-01-26,0.303,0.315,0.2953,0.3,455602,21.816,22.68,21.2616,21.6,6327.80555555556,0.0,1.0
2018-01-29,0.3,0.31,0.295,0.3,478415,21.6,22.32,21.24,21.6,6644.65277777778,0.0,1.0
2018-01-30,0.2911,0.3,0.2911,0.3,396717,20.9592,21.6,20.9592,21.6,5509.95833333333,0.0,1.0
2018-01-31,0.2621,0.3096,0.253,0.291,3014207,18.8712,22.2912,18.216,20.952,41863.9861111111,0.0,1.0
2018-02-01,0.2675,0.2744,0.26,0.274,655185,19.26,19.7568,18.72,19.728,9099.79166666667,0.0,1.0
2018-02-02,0.2969,0.35,0.268,0.27,6191436,21.3768,25.2,19.296,19.44,85992.1666666667,0.0,1.0
2018-02-05,0.3104,0.3899,0.3008,0.34,6503069,22.3488,28.0728,21.6576,24.48,90320.4027777778,0.0,1.0
2018-02-06,0.3398,0.3598,0.302,0.33,2478361,24.4656,25.9056,21.744,23.76,34421.6805555556,0.0,1.0
2018-02-07,0.3354,0.37,0.33,0.36,1803854,24.1488,26.64,23.76,25.92,25053.5277777778,0.0,1.0
2018-02-08,0.3201,0.35,0.3101,0.3453,980621,23.0472,25.2,22.3272,24.8616,13619.7361111111,0.0,1.0
2018-02-09,0.3983,0.43,0.3101,0.312,7070989,28.6776,30.96,22.3272,22.464,98208.1805555555,0.0,1.0
2018-02-12,0.36,0.439,0.35,0.4,7483510,25.92,31.608,25.2,28.8,103937.638888889,0.0,1.0
2018-02-13,0.345,0.3799,0.3312,0.3699,1393524,24.84,27.3528,23.8464,26.6328,19354.5,0.0,1.0
2018-02-14,0.344,0.369,0.32,0.3438,2327272,24.768,26.568,23.04,24.7536,32323.2222222222,0.0,1.0
2018-02-15,0.3349,0.37,0.3255,0.35,2189116,24.1128,26.64,23.436,25.2,30404.3888888889,0.0,1.0
2018-02-16,0.3308,0.3479,0.3201,0.3427,784632,23.8176,25.0488,23.0472,24.6744,10897.6666666667,0.0,1.0
2018-02-20,0.3201,0.335,0.32,0.3297,994332,23.0472,24.12,23.04,23.7384,13810.1666666667,0.0,1.0
2018-02-21,0.312,0.328,0.306,0.32,1003793,22.464,23.616,22.032,23.04,13941.5694444444,0.0,1.0
2018-02-22,0.31,0.3232,0.306,0.312,723928,22.32,23.2704,22.032,22.464,10054.5555555556,0.0,1.0
2018-02-23,0.3181,0.3196,0.307,0.3082,591299,22.9032,23.0112,22.104,22.1904,8212.48611111111,0.0,1.0
2018-02-26,0.3179,0.33,0.309,0.3244,710074,22.8888,23.76,22.248,23.3568,9862.13888888889,0.0,1.0
2018-02-27,0.3001,0.3148,0.29,0.3075,1254320,21.6072,22.6656,20.88,22.14,17421.1111111111,0.0,1.0
2018-02-28,0.3043,0.32,0.27801,0.2976,1859771,21.9096,23.04,20.01672,21.4272,25830.1527777778,0.0,1.0
2018-03-01,0.3083,0.3249,0.295062,0.31,1214040,22.1976,23.3928,21.244464,22.32,16861.6666666667,0.0,1.0
2018-03-02,0.31,0.3285,0.293,0.3032,1204097,22.32,23.652,21.096,21.8304,16723.5694444444,0.0,1.0
2018-03-05,0.415,0.4297,0.311,0.33,7830798,29.88,30.9384,22.392,23.76,108761.083333333,0.0,1.0
2018-03-06,0.3701,0.42,0.345,0.41,6347265,26.6472,30.24,24.84,29.52,88156.4583333333,0.0,1.0
2018-03-07,0.383,0.41,0.36,0.37,2167120,27.576,29.52,25.92,26.64,30098.8888888889,0.0,1.0
2018-03-08,0.357,0.4,0.34,0.4,1565675,25.704,28.8,24.48,28.8,21745.4861111111,0.0,1.0
2018-03-09,0.361,0.37,0.3405,0.355,1089981,25.992,26.64,24.516,25.56,15138.625,0.0,1.0
2018-03-12,0.376,0.38,0.3441,0.3681,972383,27.072,27.36,24.7752,26.5032,13505.3194444444,0.0,1.0
2018-03-13,0.463,0.475,0.366,0.38,8248473,33.3359999999999,34.1999999999999,26.352,27.36,114562.125,0.0,1.0
2018-03-14,0.4099,0.465,0.3917,0.4648,4812797,29.5128,33.4799999999999,28.2024,33.4655999999999,66844.4027777778,0.0,1.0
2018-03-15,0.38,0.4078,0.375,0.4074,2089189,27.36,29.3616,27.0,29.3328,29016.5138888889,0.0,1.0
2018-03-16,0.395,0.4199,0.375,0.38,2120331,28.44,30.2328,27.0,27.36,29449.0416666667,0.0,1.0
2018-03-19,0.3965,0.46,0.385,0.41,5105595,28.548,33.1199999999999,27.72,29.52,70911.0416666667,0.0,1.0
2018-03-20,0.4033,0.4199,0.395,0.41,2097648,29.0376,30.2328,28.44,29.52,29134,0.0,1.0
2018-03-21,0.42,0.435,0.4,0.4136,2191357,30.24,31.32,28.8,29.7792,30435.5138888889,0.0,1.0
2018-03-22,0.412,0.4585,0.4001,0.43,5068765,29.664,33.012,28.8072,30.96,70399.5138888889,0.0,1.0
2018-03-23,0.3906,0.4175,0.3802,0.4025,2083046,28.1232,30.06,27.3744,28.98,28931.1944444444,0.0,1.0
2018-03-26,0.3946,0.4,0.38,0.3915,1200170,28.4112,28.8,27.36,28.188,16669.0277777778,0.0,1.0
2018-03-27,0.3701,0.3945,0.3603,0.3866,1670055,26.6472,28.404,25.9416,27.8352,23195.2083333333,0.0,1.0
2018-03-28,0.3402,0.37,0.3205,0.3667,1647895,24.4944,26.64,23.076,26.4024,22887.4305555556,0.0,1.0
2018-03-29,0.3492,0.36,0.3347,0.3375,589609,25.1424,25.92,24.0984,24.3,8189.01388888889,0.0,1.0
2018-04-02,0.345,0.3778,0.34,0.365,1469420,24.84,27.2016,24.48,26.28,20408.6111111111,0.0,1.0
2018-04-03,0.3389,0.35,0.33,0.345,687233,24.4008,25.2,23.76,24.84,9544.90277777778,0.0,1.0
2018-04-04,0.3433,0.3499,0.327599,0.34,819470,24.7176,25.1928,23.587128,24.48,11381.5277777778,0.0,1.0
2018-04-05,0.347877,0.36,0.34,0.35,599270,25.047144,25.92,24.48,25.2,8323.19444444444,0.0,1.0
2018-04-06,0.337,0.3497,0.33,0.344,572923,24.264,25.1784,23.76,24.768,7957.26388888889,0.0,1.0
2018-04-09,0.3221,0.345,0.3118,0.3371,849947,23.1912,24.84,22.4496,24.2712,11804.8194444444,0.0,1.0
2018-04-10,0.3348,0.3375,0.315,0.32,478064,24.1056,24.3,22.68,23.04,6639.77777777778,0.0,1.0
2018-04-11,0.335,0.3469,0.32,0.3254,538514,24.12,24.9768,23.04,23.4288,7479.36111111111,0.0,1.0
2018-04-12,0.341,0.3588,0.3302,0.331,880812,24.552,25.8336,23.7744,23.832,12233.5,0.0,1.0
2018-04-13,0.3621,0.37,0.345,0.35,1186062,26.0712,26.64,24.84,25.2,16473.0833333333,0.0,1.0
2018-04-16,0.3649,0.395,0.363,0.3804,3417378,26.2728,28.44,26.136,27.3888,47463.5833333333,0.0,1.0
2018-04-17,0.3431,0.37,0.335,0.37,2555739,24.7032,26.64,24.12,26.64,35496.375,0.0,1.0
2018-04-18,0.334,0.3431,0.33021,0.343,1181382,24.048,24.7032,23.77512,24.696,16408.0833333333,0.0,1.0
2018-04-19,0.3267,0.349,0.32,0.349,951521,23.5224,25.128,23.04,25.128,13215.5694444444,0.0,1.0
2018-04-20,0.3211,0.3299,0.32,0.3201,535922,23.1192,23.7528,23.04,23.0472,7443.36111111111,0.0,1.0
2018-04-23,0.3056,0.3299,0.302,0.321,2678832,22.0032,23.7528,21.744,23.112,37206,0.0,1.0
2018-04-24,0.2959,0.32,0.2802,0.3101,1803521,21.3048,23.04,20.1744,22.3272,25048.9027777778,0.0,1.0
2018-04-25,0.29,0.2998,0.285,0.2998,558110,20.88,21.5856,20.52,21.5856,7751.52777777778,0.0,1.0
2018-04-26,0.2962,0.31,0.288,0.29,636355,21.3264,22.32,20.736,20.88,8838.26388888889,0.0,1.0
2018-04-27,0.2999,0.305,0.2963,0.305,321584,21.5928,21.96,21.3336,21.96,4466.44444444444,0.0,1.0
2018-04-30,0.2822,0.3025,0.281,0.3025,662054,20.3184,21.78,20.232,21.78,9195.19444444444,0.0,1.0
2018-05-01,0.2807,0.2888,0.28,0.2823,595525,20.2104,20.7936,20.16,20.3256,8271.18055555556,0.0,1.0
2018-05-02,0.2859,0.294,0.28,0.28,360246,20.5848,21.168,20.16,20.16,5003.41666666667,0.0,1.0
2018-05-03,0.2806,0.29,0.28,0.285,490631,20.2032,20.88,20.16,20.52,6814.31944444445,0.0,1.0
2018-05-04,0.285,0.29,0.28,0.286,270846,20.52,20.88,20.16,20.592,3761.75,0.0,1.0
2018-05-07,0.282,0.287,0.2811,0.287,223904,20.304,20.664,20.2392,20.664,3109.77777777778,0.0,1.0
2018-05-08,0.285,0.2855,0.28,0.2824,299220,20.52,20.556,20.16,20.3328,4155.83333333333,0.0,1.0
2018-05-09,0.2831,0.289,0.2801,0.289,280556,20.3832,20.808,20.1672,20.808,3896.61111111111,0.0,1.0
2018-05-10,0.268,0.28,0.26,0.28,1021111,19.296,20.16,18.72,20.16,14182.0972222222,0.0,1.0
2018-05-11,0.2742,0.283,0.2575,0.27,986698,19.7424,20.376,18.54,19.44,13704.1388888889,0.0,1.0
2018-05-14,0.2978,0.3,0.265,0.265,1116132,21.4416,21.6,19.08,19.08,15501.8333333333,0.0,1.0
2018-05-15,0.2927,0.305,0.2888,0.293,352840,21.0744,21.96,20.7936,21.096,4900.55555555556,0.0,1.0
2018-05-16,0.28,0.2898,0.28,0.285,224089,20.16,20.8656,20.16,20.52,3112.34722222222,0.0,1.0
2018-05-17,0.279,0.29,0.275,0.2805,368580,20.088,20.88,19.8,20.196,5119.16666666667,0.0,1.0
2018-05-18,0.2778,0.281,0.275,0.281,417547,20.0016,20.232,19.8,20.232,5799.26388888889,0.0,1.0
2018-05-21,0.2672,0.279,0.261,0.275,834824,19.2384,20.088,18.792,19.8,11594.7777777778,0.0,1.0
2018-05-22,0.26,0.27,0.255,0.2605,440139,18.72,19.44,18.36,18.756,6113.04166666667,0.0,1.0
2018-05-23,0.2575,0.2814,0.255,0.2676,1327598,18.54,20.2608,18.36,19.2672,18438.8611111111,0.0,1.0
2018-05-24,0.2551,0.261,0.255,0.26,518352,18.3672,18.792,18.36,18.72,7199.33333333333,0.0,1.0
2018-05-25,0.253,0.265,0.2503,0.265,544262,18.216,19.08,18.0216,19.08,7559.19444444444,0.0,1.0
2018-05-29,0.2568,0.2609,0.2503,0.2503,270470,18.4896,18.7848,18.0216,18.0216,3756.52777777778,0.0,1.0
2018-05-30,0.241,0.265,0.24,0.26,649651,17.352,19.08,17.28,18.72,9022.93055555555,0.0,1.0
2018-05-31,0.24,0.2499,0.235,0.24,1120413,17.28,17.9928,16.92,17.28,15561.2916666667,0.0,1.0
2018-06-01,0.223,0.24,0.206,0.24,2772315,16.056,17.28,14.832,17.28,38504.375,0.0,1.0
2018-06-04,2.49,3.36,2.45,2.72,370212,14.94,20.16,14.7,16.32,61702,0.0,0.0833333333333333
2018-06-05,2.13,2.49,2.0613,2.49,451714,12.78,14.94,12.3678,14.94,75285.6666666667,0.0,1.0
2018-06-06,1.86,2.149,1.85,2.1,847324,11.16,12.894,11.1,12.6,141220.666666667,0.0,1.0
2018-06-07,1.77,2.407,1.65,1.85,1009323,10.62,14.442,9.89999999999998,11.1,168220.5,0.0,1.0
2018-06-08,0.92,0.929,0.785,0.795,11475752,5.51999999999999,5.57399999999999,4.70999999999999,4.76999999999999,1912625.33333334,0.0,1.0
2018-06-11,0.87,0.938,0.86,0.938,1439077,5.21999999999999,5.62799999999999,5.15999999999999,5.62799999999999,239846.166666667,0.0,1.0
2018-06-12,0.8639,0.9,0.84,0.9,1405478,5.18339999999999,5.39999999999999,5.03999999999999,5.39999999999999,234246.333333334,0.0,1.0
2018-06-13,0.8419,0.8799,0.821,0.87,1344954,5.05139999999999,5.27939999999999,4.92599999999999,5.21999999999999,224159,0.0,1.0
2018-06-14,0.835,0.87,0.8102,0.87,655123,5.00999999999999,5.21999999999999,4.86119999999999,5.21999999999999,109187.166666667,0.0,1.0
2018-06-15,0.81,0.9,0.801,0.85,2845547,4.85999999999999,5.39999999999999,4.80599999999999,5.09999999999999,474257.833333334,0.0,1.0
2018-06-18,0.823,0.8498,0.79,0.8498,1431643,4.93799999999999,5.09879999999999,4.73999999999999,5.09879999999999,238607.166666667,0.0,1.0
2018-06-19,0.832,0.859,0.801,0.8169,745828,4.99199999999999,5.15399999999999,4.80599999999999,4.90139999999999,124304.666666667,0.0,1.0
2018-06-20,0.85,0.87,0.8121,0.8498,1228465,5.09999999999999,5.21999999999999,4.87259999999999,5.09879999999999,204744.166666667,0.0,1.0
2018-06-21,0.819,0.875,0.811,0.87,1000382,4.91399999999999,5.24999999999999,4.86599999999999,5.21999999999999,166730.333333334,0.0,1.0
2018-06-22,0.81,0.835,0.801,0.8332,684436,4.85999999999999,5.00999999999999,4.80599999999999,4.99919999999999,114072.666666667,0.0,1.0
2018-06-25,0.815,0.828,0.8,0.815,388430,4.88999999999999,4.96799999999999,4.79999999999999,4.88999999999999,64738.3333333335,0.0,1.0
2018-06-26,0.801,0.82,0.8,0.82,352884,4.80599999999999,4.91999999999999,4.79999999999999,4.91999999999999,58814.0000000001,0.0,1.0
2018-06-27,0.8011,0.8349,0.8003,0.8288,513301,4.80659999999999,5.00939999999999,4.80179999999999,4.97279999999999,85550.1666666668,0.0,1.0
2018-06-28,0.778791,0.81,0.74001,0.804,1033157,4.67274599999999,4.85999999999999,4.44005999999999,4.82399999999999,172192.833333334,0.0,1.0
2018-06-29,0.77,0.78,0.755,0.77,303521,4.61999999999999,4.67999999999999,4.52999999999999,4.61999999999999,50586.8333333334,0.0,1.0
2018-07-02,0.75,0.795,0.74,0.79,479626,4.49999999999999,4.76999999999999,4.43999999999999,4.73999999999999,79937.6666666668,0.0,1.0
2018-07-03,0.736,0.76,0.7221,0.7427,424888,4.41599999999999,4.55999999999999,4.33259999999999,4.45619999999999,70814.6666666668,0.0,1.0
2018-07-05,0.737,0.758,0.725,0.738,327715,4.42199999999999,4.54799999999999,4.34999999999999,4.42799999999999,54619.1666666668,0.0,1.0
2018-07-06,0.7703,0.79,0.7301,0.75,490411,4.62179999999999,4.73999999999999,4.38059999999999,4.49999999999999,81735.1666666668,0.0,1.0
2018-07-09,0.7701,0.80828,0.751,0.8,388982,4.62059999999999,4.84967999999999,4.50599999999999,4.79999999999999,64830.3333333335,0.0,1.0
2018-07-10,0.7371,0.7843,0.736,0.75,346240,4.42259999999999,4.70579999999999,4.41599999999999,4.49999999999999,57706.6666666668,0.0,1.0
2018-07-11,0.75,0.795,0.725,0.74,816019,4.49999999999999,4.76999999999999,4.34999999999999,4.43999999999999,136003.166666667,0.0,1.0
2018-07-12,0.745,0.7799,0.74,0.777,520430,4.46999999999999,4.67939999999999,4.43999999999999,4.66199999999999,86738.3333333335,0.0,1.0
2018-07-13,0.745,0.7822,0.741,0.7822,258144,4.46999999999999,4.69319999999999,4.44599999999999,4.69319999999999,43024.0000000001,0.0,1.0
2018-07-16,0.7298,0.745,0.72,0.745,466802,4.37879999999999,4.46999999999999,4.31999999999999,4.46999999999999,77800.3333333335,0.0,1.0
2018-07-17,0.767,0.7998,0.72,0.745,2143081,4.60199999999999,4.79879999999999,4.31999999999999,4.46999999999999,357180.166666668,0.0,1.0
2018-07-18,0.765,0.78,0.751,0.77,503997,4.58999999999999,4.67999999999999,4.50599999999999,4.61999999999999,83999.5000000002,0.0,1.0
2018-07-19,0.75,0.77,0.741,0.76,304567,4.49999999999999,4.61999999999999,4.44599999999999,4.55999999999999,50761.1666666668,0.0,1.0
2018-07-20,0.785,0.818611,0.742,0.7617,2883190,4.70999999999999,4.91166599999999,4.45199999999999,4.57019999999999,480531.666666668,0.0,1.0
2018-07-23,0.7771,0.799,0.7601,0.795,694690,4.66259999999999,4.79399999999999,4.56059999999999,4.76999999999999,115781.666666667,0.0,1.0
2018-07-24,0.773,0.78,0.761,0.778,492926,4.63799999999999,4.67999999999999,4.56599999999999,4.66799999999999,82154.3333333335,0.0,1.0
2018-07-25,0.7495,0.7799,0.732,0.7799,761739,4.49699999999999,4.67939999999999,4.39199999999999,4.67939999999999,126956.5,0.0,1.0
2018-07-26,0.7182,0.759108,0.65,0.7404,998628,4.30919999999999,4.55464799999999,3.89999999999999,4.44239999999999,166438,0.0,1.0
2018-07-27,0.7299,0.7489,0.7001,0.7245,401890,4.37939999999999,4.49339999999999,4.20059999999999,4.34699999999999,66981.6666666668,0.0,1.0
2018-07-30,0.716,0.755,0.71,0.755,399565,4.29599999999999,4.52999999999999,4.25999999999999,4.52999999999999,66594.1666666668,0.0,1.0
2018-07-31,0.7833,0.79,0.68,0.7185,1858367,4.69979999999999,4.73999999999999,4.07999999999999,4.31099999999999,309727.833333334,0.0,1.0
2018-08-01,0.7293,0.8088,0.7001,0.8,3599105,4.37579999999999,4.85279999999999,4.20059999999999,4.79999999999999,599850.833333335,0.0,1.0
2018-08-02,0.8205,0.8369,0.700365,0.74,6131273,4.92299999999999,5.02139999999999,4.20218999999999,4.43999999999999,1021878.83333334,0.0,1.0
2018-08-03,0.8056,0.835,0.7922,0.83,2018815,4.83359999999999,5.00999999999999,4.75319999999999,4.97999999999999,336469.166666667,0.0,1.0
2018-08-06,0.8051,0.829,0.8,0.81,1337367,4.83059999999999,4.97399999999999,4.79999999999999,4.85999999999999,222894.5,0.0,1.0
2018-08-07,0.8103,0.817,0.8,0.805,1006131,4.86179999999999,4.90199999999999,4.79999999999999,4.82999999999999,167688.5,0.0,1.0
2018-08-08,0.81,0.82,0.805,0.8051,435739,4.85999999999999,4.91999999999999,4.82999999999999,4.83059999999999,72623.1666666668,0.0,1.0
2018-08-09,0.81,0.82,0.8,0.81,938709,4.85999999999999,4.91999999999999,4.79999999999999,4.85999999999999,156451.5,0.0,1.0
2018-08-10,0.8399,0.84,0.8021,0.81,1593428,5.03939999999999,5.03999999999999,4.81259999999999,4.85999999999999,265571.333333334,0.0,1.0
2018-08-13,0.8188,0.84,0.805,0.84,516254,4.91279999999999,5.03999999999999,4.82999999999999,5.03999999999999,86042.3333333335,0.0,1.0
2018-08-14,0.8101,0.83,0.81,0.8199,322042,4.86059999999999,4.97999999999999,4.85999999999999,4.91939999999999,53673.6666666668,0.0,1.0
2018-08-15,0.7919,0.835,0.79,0.83,1638232,4.75139999999999,5.00999999999999,4.73999999999999,4.97999999999999,273038.666666667,0.0,1.0
2018-08-16,0.795,0.8271,0.78,0.82,1009973,4.76999999999999,4.96259999999999,4.67999999999999,4.91999999999999,168328.833333334,0.0,1.0
2018-08-17,0.81,0.819,0.77,0.783,572014,4.85999999999999,4.91399999999999,4.61999999999999,4.69799999999999,95335.6666666669,0.0,1.0
2018-08-20,0.7995,0.818,0.7815,0.818,429581,4.79699999999999,4.90799999999999,4.68899999999999,4.90799999999999,71596.8333333335,0.0,1.0
2018-08-21,0.8,0.82,0.787,0.792,498581,4.79999999999999,4.91999999999999,4.72199999999999,4.75199999999999,83096.8333333335,0.0,1.0
2018-08-22,0.8001,0.8199,0.796,0.81,475064,4.80059999999999,4.91939999999999,4.77599999999999,4.85999999999999,79177.3333333335,0.0,1.0
2018-08-23,0.7966,0.81,0.791,0.8,173176,4.77959999999999,4.85999999999999,4.74599999999999,4.79999999999999,28862.6666666667,0.0,1.0
2018-08-24,0.8399,0.86,0.786,0.8,3425873,5.03939999999999,5.15999999999999,4.71599999999999,4.79999999999999,570978.833333334,0.0,1.0
2018-08-27,0.845,0.865,0.81,0.865,1327359,5.06999999999999,5.18999999999999,4.85999999999999,5.18999999999999,221226.5,0.0,1.0
2018-08-28,0.8051,0.85,0.8,0.8499,929309,4.83059999999999,5.09999999999999,4.79999999999999,5.09939999999999,154884.833333334,0.0,1.0
2018-08-29,0.8007,0.849,0.796,0.8401,1228305,4.80419999999999,5.09399999999999,4.77599999999999,5.04059999999999,204717.5,0.0,1.0
2018-08-30,0.833,0.835,0.8,0.801,422465,4.99799999999999,5.00999999999999,4.79999999999999,4.80599999999999,70410.8333333335,0.0,1.0
2018-08-31,0.82,0.85,0.806,0.8365,512077,4.91999999999999,5.09999999999999,4.83599999999999,5.01899999999999,85346.1666666668,0.0,1.0
2018-09-04,0.815,0.82,0.795,0.812,477837,4.88999999999999,4.91999999999999,4.76999999999999,4.87199999999999,79639.5000000002,0.0,1.0
2018-09-05,0.809,0.8374,0.8,0.82,410919,4.85399999999999,5.02439999999999,4.79999999999999,4.91999999999999,68486.5000000001,0.0,1.0
2018-09-06,0.81,0.83,0.802,0.83,366638,4.85999999999999,4.97999999999999,4.81199999999999,4.97999999999999,61106.3333333335,0.0,1.0
2018-09-07,0.815,0.83,0.8055,0.81,336304,4.88999999999999,4.97999999999999,4.83299999999999,4.85999999999999,56050.6666666668,0.0,1.0
2018-09-10,0.7992,0.82,0.79,0.82,327925,4.79519999999999,4.91999999999999,4.73999999999999,4.91999999999999,54654.1666666668,0.0,1.0
2018-09-11,0.795,0.8099,0.784,0.8,319528,4.76999999999999,4.85939999999999,4.70399999999999,4.79999999999999,53254.6666666668,0.0,1.0
2018-09-12,0.79,0.80362,0.79,0.791,201790,4.73999999999999,4.82171999999999,4.73999999999999,4.74599999999999,33631.6666666667,0.0,1.0
2018-09-13,0.791,0.81,0.79,0.802,264285,4.74599999999999,4.85999999999999,4.73999999999999,4.81199999999999,44047.5000000001,0.0,1.0
2018-09-14,0.8,0.8198,0.7999,0.8,191557,4.79999999999999,4.91879999999999,4.79939999999999,4.79999999999999,31926.1666666667,0.0,1.0
2018-09-17,0.805,0.82,0.8,0.8,104437,4.82999999999999,4.91999999999999,4.79999999999999,4.79999999999999,17406.1666666667,0.0,1.0
2018-09-18,0.81,0.8182,0.805,0.81,112571,4.85999999999999,4.90919999999999,4.82999999999999,4.85999999999999,18761.8333333334,0.0,1.0
2018-09-19,0.8075,0.825,0.795,0.82,357336,4.84499999999999,4.94999999999999,4.76999999999999,4.91999999999999,59556.0000000001,0.0,1.0
2018-09-20,0.8247,0.8247,0.806,0.8075,176221,4.94819999999999,4.94819999999999,4.83599999999999,4.84499999999999,29370.1666666667,0.0,1.0
2018-09-21,0.81,0.825,0.806,0.825,203492,4.85999999999999,4.94999999999999,4.83599999999999,4.94999999999999,33915.3333333334,0.0,1.0
2018-09-24,0.8081,0.825,0.79,0.81,269105,4.84859999999999,4.94999999999999,4.73999999999999,4.85999999999999,44850.8333333334,0.0,1.0
2018-09-25,0.811,0.8197,0.78,0.8,505231,4.86599999999999,4.91819999999999,4.67999999999999,4.79999999999999,84205.1666666668,0.0,1.0
2018-09-26,0.8051,0.82,0.8,0.82,297557,4.83059999999999,4.91999999999999,4.79999999999999,4.91999999999999,49592.8333333334,0.0,1.0
2018-09-27,0.83,0.849,0.82,0.82,1477194,4.97999999999999,5.09399999999999,4.91999999999999,4.91999999999999,246199,0.0,1.0
2018-09-28,0.815,0.84,0.815,0.83,385856,4.88999999999999,5.03999999999999,4.88999999999999,4.97999999999999,64309.3333333335,0.0,1.0
2018-10-01,0.8,0.8249,0.78,0.8249,300546,4.79999999999999,4.94939999999999,4.67999999999999,4.94939999999999,50091.0000000001,0.0,1.0
2018-10-02,0.795,0.82,0.785,0.8198,405023,4.76999999999999,4.91999999999999,4.70999999999999,4.91879999999999,67503.8333333335,0.0,1.0
2018-10-03,0.808,0.84,0.782,0.83,1486697,4.84799999999999,5.03999999999999,4.69199999999999,4.97999999999999,247782.833333334,0.0,1.0
2018-10-04,0.81,0.839,0.8034,0.815,819236,4.85999999999999,5.03399999999999,4.82039999999999,4.88999999999999,136539.333333334,0.0,1.0
2018-10-05,0.9799,1.07,0.82,0.82,13924409,5.87939999999999,6.41999999999999,4.91999999999999,4.91999999999999,2320734.83333334,0.0,1.0
2018-10-08,0.8716,0.98,0.8402,0.97,4444311,5.22959999999999,5.87999999999999,5.04119999999999,5.81999999999999,740718.500000001,0.0,1.0
2018-10-09,0.815,0.8699,0.81,0.86,2121475,4.88999999999999,5.21939999999999,4.85999999999999,5.15999999999999,353579.166666667,0.0,1.0
2018-10-10,0.8319,0.9,0.79,0.81,1910005,4.99139999999999,5.39999999999999,4.73999999999999,4.85999999999999,318334.166666667,0.0,1.0
2018-10-11,0.806,0.84,0.802,0.8313,549431,4.83599999999999,5.03999999999999,4.81199999999999,4.98779999999999,91571.8333333335,0.0,1.0
2018-10-12,0.8656,0.88,0.83,0.83,1281401,5.19359999999999,5.27999999999999,4.97999999999999,4.97999999999999,213566.833333334,0.0,1.0
2018-10-15,0.95,0.965,0.85,0.88,2956412,5.69999999999999,5.78999999999999,5.09999999999999,5.27999999999999,492735.333333334,0.0,1.0
2018-10-16,1.01,1.09,0.91,0.92,7593576,6.05999999999999,6.53999999999999,5.45999999999999,5.51999999999999,1265596,0.0,1.0
2018-10-17,1.05,1.07,0.9,1.01,3611577,6.29999999999999,6.41999999999999,5.39999999999999,6.05999999999999,601929.500000001,0.0,1.0
2018-10-18,1.16,1.3,1.11,1.21,10111896,6.95999999999999,7.79999999999998,6.65999999999999,7.25999999999999,1685316,0.0,1.0
2018-10-19,1.1,1.21,1.05,1.1,3352162,6.59999999999999,7.25999999999999,6.29999999999999,6.59999999999999,558693.666666668,0.0,1.0
2018-10-22,1.09,1.17,1.02,1.17,2875664,6.53999999999999,7.01999999999999,6.11999999999999,7.01999999999999,479277.333333334,0.0,1.0
2018-10-23,1.02,1.05,0.8908,1.05,3992001,6.11999999999999,6.29999999999999,5.34479999999999,6.29999999999999,665333.500000001,0.0,1.0
2018-10-24,0.9501,1.12,0.91,1.05,3599031,5.70059999999999,6.71999999999999,5.45999999999999,6.29999999999999,599838.500000001,0.0,1.0
2018-10-25,0.84,0.96,0.84,0.925,1599311,5.03999999999999,5.75999999999999,5.03999999999999,5.54999999999999,266551.833333334,0.0,1.0
2018-10-26,0.8048,0.839,0.79,0.81,845012,4.82879999999999,5.03399999999999,4.73999999999999,4.85999999999999,140835.333333334,0.0,1.0
2018-10-29,0.8,0.806,0.7401,0.806,932682,4.79999999999999,4.83599999999999,4.44059999999999,4.83599999999999,155447,0.0,1.0
2018-10-30,0.701,0.77,0.7,0.76,774808,4.20599999999999,4.61999999999999,4.19999999999999,4.55999999999999,129134.666666667,0.0,1.0
2018-10-31,0.695,0.72,0.69,0.7,728590,4.16999999999999,4.31999999999999,4.13999999999999,4.19999999999999,121431.666666667,0.0,1.0
2018-11-01,0.7967,0.819,0.7,0.7,1509112,4.78019999999999,4.91399999999999,4.19999999999999,4.19999999999999,251518.666666667,0.0,1.0
2018-11-02,0.7634,0.798712,0.74,0.7875,620925,4.58039999999999,4.79227199999999,4.43999999999999,4.72499999999999,103487.5,0.0,1.0
2018-11-05,0.73,0.7802,0.71,0.756,453250,4.37999999999999,4.68119999999999,4.25999999999999,4.53599999999999,75541.6666666668,0.0,1.0
2018-11-06,0.75,0.8,0.74,0.7803,395607,4.49999999999999,4.79999999999999,4.43999999999999,4.68179999999999,65934.5000000001,0.0,1.0
2018-11-07,0.77,0.7999,0.75,0.75,207870,4.61999999999999,4.79939999999999,4.49999999999999,4.49999999999999,34645.0000000001,0.0,1.0
2018-11-08,0.8025,0.87,0.77,0.775,655464,4.81499999999999,5.21999999999999,4.61999999999999,4.64999999999999,109244,0.0,1.0
2018-11-09,0.79,0.8323,0.75,0.8323,291689,4.73999999999999,4.99379999999999,4.49999999999999,4.99379999999999,48614.8333333334,0.0,1.0
2018-11-12,0.7818,0.8,0.7599,0.79,162023,4.69079999999999,4.79999999999999,4.55939999999999,4.73999999999999,27003.8333333334,0.0,1.0
2018-11-13,0.78,0.8,0.78,0.8,152567,4.67999999999999,4.79999999999999,4.67999999999999,4.79999999999999,25427.8333333334,0.0,1.0
2018-11-14,0.743,0.7898,0.71,0.7892,402010,4.45799999999999,4.73879999999999,4.25999999999999,4.73519999999999,67001.6666666668,0.0,1.0
2018-11-15,0.7701,0.84,0.7701,0.8,357364,4.62059999999999,5.03999999999999,4.62059999999999,4.79999999999999,59560.6666666668,0.0,1.0
2018-11-16,0.76,0.7999,0.76,0.77,132061,4.55999999999999,4.79939999999999,4.55999999999999,4.61999999999999,22010.1666666667,0.0,1.0
2018-11-19,0.78,0.7974,0.75,0.76,117551,4.67999999999999,4.78439999999999,4.49999999999999,4.55999999999999,19591.8333333334,0.0,1.0
2018-11-20,0.74,0.78,0.7242,0.755,193432,4.43999999999999,4.67999999999999,4.34519999999999,4.52999999999999,32238.6666666667,0.0,1.0
2018-11-21,0.725,0.7619,0.7031,0.72,322519,4.34999999999999,4.57139999999999,4.21859999999999,4.31999999999999,53753.1666666668,0.0,1.0
2018-11-23,0.69,0.7351,0.69,0.735,211384,4.13999999999999,4.41059999999999,4.13999999999999,4.40999999999999,35230.6666666668,0.0,1.0
2018-11-26,0.7125,0.7399,0.69,0.7261,84273,4.27499999999999,4.43939999999999,4.13999999999999,4.35659999999999,14045.5,0.0,1.0
2018-11-27,0.7112,0.725,0.71,0.7125,52635,4.26719999999999,4.34999999999999,4.25999999999999,4.27499999999999,8772.50000000002,0.0,1.0
2018-11-28,0.71,0.728812,0.7,0.712,162745,4.25999999999999,4.37287199999999,4.19999999999999,4.27199999999999,27124.1666666667,0.0,1.0
2018-11-29,0.696,0.716,0.696,0.71,123317,4.17599999999999,4.29599999999999,4.17599999999999,4.25999999999999,20552.8333333334,0.0,1.0
2018-11-30,0.698,0.73,0.696,0.696,151393,4.18799999999999,4.37999999999999,4.17599999999999,4.17599999999999,25232.1666666667,0.0,1.0
2018-12-03,0.715,0.79,0.71,0.73,792299,4.28999999999999,4.73999999999999,4.25999999999999,4.37999999999999,132049.833333334,0.0,1.0
2018-12-04,0.7002,0.75,0.695,0.75,189973,4.20119999999999,4.49999999999999,4.16999999999999,4.49999999999999,31662.1666666667,0.0,1.0
2018-12-06,0.6955,0.72,0.69,0.7,144484,4.17299999999999,4.31999999999999,4.13999999999999,4.19999999999999,24080.6666666667,0.0,1.0
2018-12-07,0.7,0.7305,0.6951,0.73,113956,4.19999999999999,4.38299999999999,4.17059999999999,4.37999999999999,18992.6666666667,0.0,1.0
2018-12-10,0.69,0.73,0.6802,0.7,405203,4.13999999999999,4.37999999999999,4.08119999999999,4.19999999999999,67533.8333333335,0.0,1.0
2018-12-11,0.69,0.7072,0.68,0.69,147357,4.13999999999999,4.24319999999999,4.07999999999999,4.13999999999999,24559.5000000001,0.0,1.0
2018-12-12,0.68,0.6988,0.6601,0.69,138944,4.07999999999999,4.19279999999999,3.96059999999999,4.13999999999999,23157.3333333334,0.0,1.0
2018-12-13,0.645,0.69,0.616,0.682,413552,3.86999999999999,4.13999999999999,3.69599999999999,4.09199999999999,68925.3333333335,0.0,1.0
2018-12-14,0.6202,0.65,0.6002,0.65,282275,3.72119999999999,3.89999999999999,3.60119999999999,3.89999999999999,47045.8333333335,0.0,1.0
2018-12-17,0.5861,0.65,0.5801,0.62,293099,3.51659999999999,3.89999999999999,3.48059999999999,3.71999999999999,48849.8333333335,0.0,1.0
2018-12-18,0.56,0.6599,0.503,0.613,657518,3.35999999999999,3.95939999999999,3.01799999999999,3.67799999999999,109586.333333334,0.0,1.0
2018-12-19,0.59,0.6399,0.56,0.62,533328,3.53999999999999,3.83939999999999,3.35999999999999,3.71999999999999,88888.0000000002,0.0,1.0
2018-12-20,0.5425,0.63,0.5425,0.6149,310546,3.25499999999999,3.77999999999999,3.25499999999999,3.68939999999999,51757.6666666668,0.0,1.0
2018-12-21,0.514,0.6,0.514,0.5425,350230,3.08399999999999,3.59999999999999,3.08399999999999,3.25499999999999,58371.6666666669,0.0,1.0
2018-12-24,0.5319,0.55,0.52,0.52,238607,3.19139999999999,3.29999999999999,3.11999999999999,3.11999999999999,39767.8333333335,0.0,1.0
2018-12-26,0.53,0.589,0.513,0.5182,215794,3.17999999999999,3.53399999999999,3.07799999999999,3.10919999999999,35965.6666666668,0.0,1.0
2018-12-27,0.55,0.61,0.54,0.5511,362754,3.29999999999999,3.65999999999999,3.23999999999999,3.30659999999999,60459.0000000002,0.0,1.0
2018-12-28,0.5451,0.568,0.5401,0.56,186936,3.27059999999999,3.40799999999999,3.24059999999999,3.35999999999999,31156.0000000001,0.0,1.0
2018-12-31,0.5255,0.5733,0.5031,0.541,237348,3.15299999999999,3.43979999999999,3.01859999999999,3.24599999999999,39558.0000000001,0.0,1.0
2019-01-02,0.58,0.6,0.5315,0.5315,158521,3.47999999999999,3.59999999999999,3.18899999999999,3.18899999999999,26420.1666666667,0.0,1.0
2019-01-03,0.5399,0.5992,0.5036,0.5877,291542,3.23939999999999,3.59519999999999,3.02159999999999,3.52619999999999,48590.3333333335,0.0,1.0
2019-01-04,0.5589,0.583,0.522,0.54,132002,3.35339999999999,3.49799999999999,3.13199999999999,3.23999999999999,22000.3333333334,0.0,1.0
2019-01-07,0.56,0.62,0.54,0.58,788968,3.35999999999999,3.71999999999999,3.23999999999999,3.47999999999999,131494.666666667,0.0,1.0
2019-01-08,0.5275,0.579,0.527,0.566442,240785,3.16499999999999,3.47399999999999,3.16199999999999,3.39865199999999,40130.8333333335,0.0,1.0
2019-01-09,0.55,0.5727,0.5375,0.5375,160142,3.29999999999999,3.43619999999999,3.22499999999999,3.22499999999999,26690.3333333334,0.0,1.0
2019-01-10,0.562,0.58,0.5601,0.579,119717,3.37199999999999,3.47999999999999,3.36059999999999,3.47399999999999,19952.8333333334,0.0,1.0
2019-01-11,0.5558,0.57,0.5512,0.57,46025,3.33479999999999,3.41999999999999,3.30719999999999,3.41999999999999,7670.83333333336,0.0,1.0
2019-01-14,0.5255,0.565,0.52,0.5618,158231,3.15299999999999,3.38999999999999,3.11999999999999,3.37079999999999,26371.8333333334,0.0,1.0
2019-01-15,0.5346,0.546073,0.51,0.53,159815,3.20759999999999,3.27643799999999,3.05999999999999,3.17999999999999,26635.8333333334,0.0,1.0
2019-01-16,0.5255,0.53,0.51,0.5227,298671,3.15299999999999,3.17999999999999,3.05999999999999,3.13619999999999,49778.5000000002,0.0,1.0
2019-01-17,0.5255,0.5299,0.47,0.5111,718956,3.15299999999999,3.17939999999999,2.81999999999999,3.06659999999999,119826,0.0,1.0
2019-01-18,0.585,0.5999,0.5119,0.512,827647,3.50999999999999,3.59939999999999,3.07139999999999,3.07199999999999,137941.166666667,0.0,1.0
2019-01-22,0.6266,0.65,0.58,0.599,556033,3.75959999999999,3.89999999999999,3.47999999999999,3.59399999999999,92672.1666666669,0.0,1.0
2019-01-23,0.57,0.62,0.55,0.6,669319,3.41999999999999,3.71999999999999,3.29999999999999,3.59999999999999,111553.166666667,0.0,1.0
2019-01-24,0.572604,0.5867,0.5628,0.5775,135272,3.43562399999999,3.52019999999999,3.37679999999999,3.46499999999999,22545.3333333334,0.0,1.0
2019-01-25,0.58,0.6,0.5701,0.5912,161779,3.47999999999999,3.59999999999999,3.42059999999999,3.54719999999999,26963.1666666667,0.0,1.0
2019-01-28,0.5601,0.6195,0.531,0.6,196904,3.36059999999999,3.71699999999999,3.18599999999999,3.59999999999999,32817.3333333334,0.0,1.0
2019-01-29,0.7105,0.73,0.585,0.632,2670939,4.26299999999999,4.37999999999999,3.50999999999999,3.79199999999999,445156.500000001,0.0,1.0
2019-01-30,0.696,0.719,0.63,0.7,1049886,4.17599999999999,4.31399999999999,3.77999999999999,4.19999999999999,174981,0.0,1.0
2019-01-31,0.67,0.7,0.67,0.7,419679,4.01999999999999,4.19999999999999,4.01999999999999,4.19999999999999,69946.5000000002,0.0,1.0
2019-02-01,0.665,0.69,0.65,0.67,297849,3.98999999999999,4.13999999999999,3.89999999999999,4.01999999999999,49641.5000000001,0.0,1.0
2019-02-04,0.6505,0.72,0.62,0.67,243299,3.90299999999999,4.31999999999999,3.71999999999999,4.01999999999999,40549.8333333334,0.0,1.0
2019-02-05,0.6419,0.687,0.6317,0.665,159985,3.85139999999999,4.12199999999999,3.79019999999999,3.98999999999999,26664.1666666667,0.0,1.0
2019-02-06,0.6499,0.66,0.6,0.638,175712,3.89939999999999,3.95999999999999,3.59999999999999,3.82799999999999,29285.3333333334,0.0,1.0
2019-02-07,0.6253,0.6459,0.615,0.631,113162,3.75179999999999,3.87539999999999,3.68999999999999,3.78599999999999,18860.3333333334,0.0,1.0
2019-02-08,0.61,0.645,0.6,0.63,103775,3.65999999999999,3.86999999999999,3.59999999999999,3.77999999999999,17295.8333333334,0.0,1.0
2019-02-11,0.5943,0.63,0.58,0.625,152972,3.56579999999999,3.77999999999999,3.47999999999999,3.74999999999999,25495.3333333334,0.0,1.0
2019-02-12,0.57,0.59,0.5498,0.59,216545,3.41999999999999,3.53999999999999,3.29879999999999,3.53999999999999,36090.8333333334,0.0,1.0
2019-02-13,0.565,0.58,0.557,0.575,105609,3.38999999999999,3.47999999999999,3.34199999999999,3.44999999999999,17601.5000000001,0.0,1.0
2019-02-14,0.5624,0.658,0.56,0.58,418669,3.37439999999999,3.94799999999999,3.35999999999999,3.47999999999999,69778.1666666669,0.0,1.0
2019-02-15,0.5398,0.577612,0.5351,0.57,322941,3.23879999999999,3.46567199999999,3.21059999999999,3.41999999999999,53823.5000000002,0.0,1.0
2019-02-19,0.48,0.5202,0.4227,0.52,1222579,2.87999999999999,3.12119999999999,2.5362,3.11999999999999,203763.166666667,0.0,1.0
2019-02-20,2.89,2.93,2.6,2.6,199411,2.89,2.93,2.6,2.6,199411,0.0,0.166666666666667
2019-02-21,2.81,3.49,2.81,2.85,148778,2.81,3.49,2.81,2.85,148778,0.0,1.0
2019-02-22,3.0,3.0727,2.8,2.88,125954,3.0,3.0727,2.8,2.88,125954,0.0,1.0
2019-02-25,2.97,3.01,2.88,2.99,62806,2.97,3.01,2.88,2.99,62806,0.0,1.0
2019-02-26,2.81,2.9202,2.81,2.88,80453,2.81,2.9202,2.81,2.88,80453,0.0,1.0
2019-02-27,2.78,2.88,2.75,2.88,44707,2.78,2.88,2.75,2.88,44707,0.0,1.0
2019-02-28,3.21,3.8699,2.7696,2.78,591263,3.21,3.8699,2.7696,2.78,591263,0.0,1.0
2019-03-01,3.41,3.6124,3.1259,3.13,218743,3.41,3.6124,3.1259,3.13,218743,0.0,1.0
2019-03-04,3.43,3.65,3.34,3.42,232656,3.43,3.65,3.34,3.42,232656,0.0,1.0
2019-03-05,3.3,3.4432,3.0649,3.4,102609,3.3,3.4432,3.0649,3.4,102609,0.0,1.0
2019-03-06,3.16,3.46,3.15,3.26,287611,3.16,3.46,3.15,3.26,287611,0.0,1.0
2019-03-07,4.13,4.2,3.15,3.15,3240794,4.13,4.2,3.15,3.15,3240794,0.0,1.0
2019-03-08,4.8,9.65,4.64,8.9,28645532,4.8,9.65,4.64,8.9,28645532,0.0,1.0
2019-03-11,4.85,5.48,4.54,5.32,2579955,4.85,5.48,4.54,5.32,2579955,0.0,1.0
2019-03-12,4.44,5.1,4.25,4.42,2023385,4.44,5.1,4.25,4.42,2023385,0.0,1.0
2019-03-13,4.29,4.89,4.2,4.7,1238382,4.29,4.89,4.2,4.7,1238382,0.0,1.0
2019-03-14,3.87,4.22,3.8,4.2,667255,3.87,4.22,3.8,4.2,667255,0.0,1.0
2019-03-15,3.77,4.0693,3.76,3.86,258507,3.77,4.0693,3.76,3.86,258507,0.0,1.0
2019-03-18,4.01,4.29,3.74,3.74,466461,4.01,4.29,3.74,3.74,466461,0.0,1.0
2019-03-19,3.9,4.08,3.85,4.02,198505,3.9,4.08,3.85,4.02,198505,0.0,1.0
2019-03-20,4.26,4.39,3.76,3.86,734506,4.26,4.39,3.76,3.86,734506,0.0,1.0
2019-03-21,4.04,4.34,3.95,4.26,361245,4.04,4.34,3.95,4.26,361245,0.0,1.0
2019-03-22,3.86,4.0985,3.81,3.97,387896,3.86,4.0985,3.81,3.97,387896,0.0,1.0
2019-03-25,3.95,4.08,3.85,3.93,384656,3.95,4.08,3.85,3.93,384656,0.0,1.0
2019-03-26,3.67,3.9899,3.52,3.94,444517,3.67,3.9899,3.52,3.94,444517,0.0,1.0
2019-03-27,3.57,3.75,3.47,3.63,228330,3.57,3.75,3.47,3.63,228330,0.0,1.0
2019-03-28,3.64,3.83,3.57,3.6,140506,3.64,3.83,3.57,3.6,140506,0.0,1.0
2019-03-29,3.75,3.9399,3.6301,3.65,622925,3.75,3.9399,3.6301,3.65,622925,0.0,1.0
2019-04-01,4.75,5.83,3.82,3.89,7364716,4.75,5.83,3.82,3.89,7364716,0.0,1.0
2019-04-02,4.12,4.6,4.02,4.6,1111011,4.12,4.6,4.02,4.6,1111011,0.0,1.0
2019-04-03,3.8,3.99,3.74,3.93,452428,3.8,3.99,3.74,3.93,452428,0.0,1.0
2019-04-04,3.6,3.8938,3.51,3.77,367487,3.6,3.8938,3.51,3.77,367487,0.0,1.0
2019-04-05,3.9,4.82,3.9,4.78,7724948,3.9,4.82,3.9,4.78,7724948,0.0,1.0
2019-04-08,3.95,4.0,3.65,3.78,427549,3.95,4.0,3.65,3.78,427549,0.0,1.0
2019-04-09,3.9,3.96,3.74,3.9,187633,3.9,3.96,3.74,3.9,187633,0.0,1.0
2019-04-10,3.74,3.9893,3.71,3.87,228291,3.74,3.9893,3.71,3.87,228291,0.0,1.0
2019-04-11,3.69,3.8,3.65,3.8,205936,3.69,3.8,3.65,3.8,205936,0.0,1.0
2019-04-12,3.75,3.75,3.59,3.73,149323,3.75,3.75,3.59,3.73,149323,0.0,1.0
2019-04-15,3.6,3.9448,3.565,3.72,425358,3.6,3.9448,3.565,3.72,425358,0.0,1.0
2019-04-16,3.51,3.6,3.47,3.58,173913,3.51,3.6,3.47,3.58,173913,0.0,1.0
2019-04-17,3.37,3.533,3.3233,3.49,130864,3.37,3.533,3.3233,3.49,130864,0.0,1.0
2019-04-18,3.37,3.45,3.3,3.34,101382,3.37,3.45,3.3,3.34,101382,0.0,1.0
2019-04-22,3.27,3.4431,3.22,3.43,75314,3.27,3.4431,3.22,3.43,75314,0.0,1.0
2019-04-23,3.85,4.2,3.61,4.16,7787646,3.85,4.2,3.61,4.16,7787646,0.0,1.0
2019-04-24,3.56,3.73,3.41,3.7,428416,3.56,3.73,3.41,3.7,428416,0.0,1.0
2019-04-25,3.43,3.522,3.4,3.51,223234,3.43,3.522,3.4,3.51,223234,0.0,1.0
2019-04-26,3.4,3.45,3.25,3.38,191966,3.4,3.45,3.25,3.38,191966,0.0,1.0
2019-04-29,3.52,3.53,3.33,3.39,204918,3.52,3.53,3.33,3.39,204918,0.0,1.0
2019-04-30,3.49,3.53,3.36,3.51,221526,3.49,3.53,3.36,3.51,221526,0.0,1.0
2019-05-01,3.45,3.53,3.31,3.46,167864,3.45,3.53,3.31,3.46,167864,0.0,1.0
2019-05-02,3.59,3.64,3.31,3.45,416931,3.59,3.64,3.31,3.45,416931,0.0,1.0
2019-05-03,3.62,3.7,3.5001,3.65,313368,3.62,3.7,3.5001,3.65,313368,0.0,1.0
2019-05-06,3.56,3.56,3.41,3.51,237615,3.56,3.56,3.41,3.51,237615,0.0,1.0
2019-05-07,3.39,3.57,3.3,3.5101,174051,3.39,3.57,3.3,3.5101,174051,0.0,1.0
2019-05-08,3.27,3.44,3.15,3.4,214673,3.27,3.44,3.15,3.4,214673,0.0,1.0
2019-05-09,3.15,3.2432,3.04,3.24,118452,3.15,3.2432,3.04,3.24,118452,0.0,1.0
2019-05-10,3.16,3.2342,3.04,3.12,86442,3.16,3.2342,3.04,3.12,86442,0.0,1.0
2019-05-13,3.16,3.32,3.08,3.14,120091,3.16,3.32,3.08,3.14,120091,0.0,1.0
2019-05-14,3.16,3.2,3.07,3.13,99680,3.16,3.2,3.07,3.13,99680,0.0,1.0
2019-05-15,3.1,3.16,3.0448,3.11,93059,3.1,3.16,3.0448,3.11,93059,0.0,1.0
2019-05-16,3.16,3.17,3.0712,3.085,50754,3.16,3.17,3.0712,3.085,50754,0.0,1.0
2019-05-17,3.08,3.18,3.07,3.1,77813,3.08,3.18,3.07,3.1,77813,0.0,1.0
2019-05-20,3.07,3.14,3.06,3.12,68823,3.07,3.14,3.06,3.12,68823,0.0,1.0
2019-05-21,3.11,3.14,3.06,3.07,60880,3.11,3.14,3.06,3.07,60880,0.0,1.0
2019-05-22,3.1,3.16,3.06,3.13,46613,3.1,3.16,3.06,3.13,46613,0.0,1.0
2019-05-23,3.12,3.2,3.02,3.2,362883,3.12,3.2,3.02,3.2,362883,0.0,1.0
2019-05-24,3.1,3.1355,3.035,3.12,79309,3.1,3.1355,3.035,3.12,79309,0.0,1.0
2019-05-28,3.085,3.15,3.0401,3.09,71877,3.085,3.15,3.0401,3.09,71877,0.0,1.0
2019-05-29,3.02,3.14,2.9149,3.06,86680,3.02,3.14,2.9149,3.06,86680,0.0,1.0
2019-05-30,2.83,3.0,2.8,2.98,92655,2.83,3.0,2.8,2.98,92655,0.0,1.0
2019-05-31,2.88,2.9999,2.771,2.8,53288,2.88,2.9999,2.771,2.8,53288,0.0,1.0
2019-06-03,2.89,3.0206,2.86,2.9,70099,2.89,3.0206,2.86,2.9,70099,0.0,1.0
2019-06-04,2.97,2.99,2.81,2.95,52899,2.97,2.99,2.81,2.95,52899,0.0,1.0
2019-06-05,3.03,3.15,2.87,2.95,153378,3.03,3.15,2.87,2.95,153378,0.0,1.0
2019-06-06,3.16,3.28,2.91,2.91,296195,3.16,3.28,2.91,2.91,296195,0.0,1.0
2019-06-07,2.95,3.46,2.85,3.3,646672,2.95,3.46,2.85,3.3,646672,0.0,1.0
2019-06-10,2.83,2.94,2.75,2.81,82169,2.83,2.94,2.75,2.81,82169,0.0,1.0
2019-06-11,2.72,2.9053,2.715,2.83,116304,2.72,2.9053,2.715,2.83,116304,0.0,1.0
2019-06-12,2.75,2.8133,2.73,2.73,27148,2.75,2.8133,2.73,2.73,27148,0.0,1.0
2019-06-13,2.74,2.78,2.52,2.76,106488,2.74,2.78,2.52,2.76,106488,0.0,1.0
2019-06-14,2.62,2.72,2.59,2.72,40530,2.62,2.72,2.59,2.72,40530,0.0,1.0
2019-06-17,2.62,2.727,2.59,2.59,50223,2.62,2.727,2.59,2.59,50223,0.0,1.0
2019-06-18,2.65,2.71,2.5522,2.62,83488,2.65,2.71,2.5522,2.62,83488,0.0,1.0
2019-06-19,2.71,2.7799,2.65,2.65,21123,2.71,2.7799,2.65,2.65,21123,0.0,1.0
2019-06-20,2.48,2.7102,2.43,2.68,127474,2.48,2.7102,2.43,2.68,127474,0.0,1.0
2019-06-21,2.55,2.63,2.47,2.63,85558,2.55,2.63,2.47,2.63,85558,0.0,1.0
2019-06-24,2.53,2.61,2.49,2.54,38153,2.53,2.61,2.49,2.54,38153,0.0,1.0
2019-06-25,2.48,2.56,2.47,2.5,49609,2.48,2.56,2.47,2.5,49609,0.0,1.0
2019-06-26,2.5201,2.5548,2.45,2.529,24134,2.5201,2.5548,2.45,2.529,24134,0.0,1.0
2019-06-27,2.57,2.58,2.45,2.53,23147,2.57,2.58,2.45,2.53,23147,0.0,1.0
2019-06-28,2.5,2.64,2.5,2.64,55080,2.5,2.64,2.5,2.64,55080,0.0,1.0
2019-07-01,2.52,2.5814,2.5,2.55,41089,2.52,2.5814,2.5,2.55,41089,0.0,1.0
2019-07-02,2.4,2.55,2.4,2.5,64673,2.4,2.55,2.4,2.5,64673,0.0,1.0
2019-07-03,2.43,2.51,2.4,2.4,24837,2.43,2.51,2.4,2.4,24837,0.0,1.0
2019-07-05,2.4,2.4262,2.38,2.38,64048,2.4,2.4262,2.38,2.38,64048,0.0,1.0
2019-07-08,2.33,2.4,2.24,2.36,22781,2.33,2.4,2.24,2.36,22781,0.0,1.0
2019-07-09,2.4,2.48,2.36,2.44,86291,2.4,2.48,2.36,2.44,86291,0.0,1.0
2019-07-10,2.39,2.48,2.35,2.48,52643,2.39,2.48,2.35,2.48,52643,0.0,1.0
2019-07-11,2.25,2.43,2.22,2.4,86323,2.25,2.43,2.22,2.4,86323,0.0,1.0
2019-07-12,2.15,2.29,2.14,2.29,65173,2.15,2.29,2.14,2.29,65173,0.0,1.0
2019-07-15,2.12,2.21,2.1,2.21,62205,2.12,2.21,2.1,2.21,62205,0.0,1.0
2019-07-16,2.1727,2.24,2.13,2.1354,148120,2.1727,2.24,2.13,2.1354,148120,0.0,1.0
2019-07-17,2.105,2.23,2.08,2.18,53893,2.105,2.23,2.08,2.18,53893,0.0,1.0
2019-07-18,2.14,2.185,2.1,2.12,41439,2.14,2.185,2.1,2.12,41439,0.0,1.0
2019-07-19,2.11,2.17,2.09,2.17,33262,2.11,2.17,2.09,2.17,33262,0.0,1.0
2019-07-22,1.97,2.16,1.9459,2.16,73696,1.97,2.16,1.9459,2.16,73696,0.0,1.0
2019-07-23,1.83,2.01,1.81,2.01,143552,1.83,2.01,1.81,2.01,143552,0.0,1.0
2019-07-24,1.93,1.94,1.77,1.81,93707,1.93,1.94,1.77,1.81,93707,0.0,1.0
2019-07-25,1.88,1.99,1.81,1.95,64482,1.88,1.99,1.81,1.95,64482,0.0,1.0
2019-07-26,1.83,1.93,1.83,1.87,40586,1.83,1.93,1.83,1.87,40586,0.0,1.0
2019-07-29,1.8,1.87,1.79,1.81,53166,1.8,1.87,1.79,1.81,53166,0.0,1.0
2019-07-30,1.82,1.86,1.75,1.8,93203,1.82,1.86,1.75,1.8,93203,0.0,1.0
2019-07-31,1.75,1.83,1.75,1.8,41470,1.75,1.83,1.75,1.8,41470,0.0,1.0
2019-08-01,1.65,1.8,1.65,1.77,48310,1.65,1.8,1.65,1.77,48310,0.0,1.0
2019-08-02,1.72,1.75,1.6033,1.73,49645,1.72,1.75,1.6033,1.73,49645,0.0,1.0
2019-08-05,1.64,1.72,1.61,1.67,23301,1.64,1.72,1.61,1.67,23301,0.0,1.0
2019-08-06,1.65,1.72,1.6,1.6903,25226,1.65,1.72,1.6,1.6903,25226,0.0,1.0
2019-08-07,1.7,1.72,1.64,1.68,41556,1.7,1.72,1.64,1.68,41556,0.0,1.0
2019-08-08,1.67,1.78,1.6518,1.6518,41796,1.67,1.78,1.6518,1.6518,41796,0.0,1.0
2019-08-09,1.63,1.74,1.61,1.67,62378,1.63,1.74,1.61,1.67,62378,0.0,1.0
2019-08-12,1.67,1.69,1.63,1.64,30050,1.67,1.69,1.63,1.64,30050,0.0,1.0
2019-08-13,1.53,1.66,1.5,1.6281,132734,1.53,1.66,1.5,1.6281,132734,0.0,1.0
2019-08-14,1.42,1.53,1.3,1.49,71654,1.42,1.53,1.3,1.49,71654,0.0,1.0
2019-08-15,1.63,1.88,1.41,1.47,869774,1.63,1.88,1.41,1.47,869774,0.0,1.0
2019-08-16,2.09,2.1,1.65,1.82,574234,2.09,2.1,1.65,1.82,574234,0.0,1.0
2019-08-19,3.0,3.12,2.26,2.29,6525532,3.0,3.12,2.26,2.29,6525532,0.0,1.0
2019-08-20,2.86,2.97,2.51,2.67,1480605,2.86,2.97,2.51,2.67,1480605,0.0,1.0
2019-08-21,2.56,2.6,2.16,2.28,1143610,2.56,2.6,2.16,2.28,1143610,0.0,1.0
2019-08-22,2.37,2.5574,2.35,2.55,421530,2.37,2.5574,2.35,2.55,421530,0.0,1.0
2019-08-23,2.24,2.35,2.16,2.35,529498,2.24,2.35,2.16,2.35,529498,0.0,1.0
2019-08-26,1.94,2.18,1.9,2.16,997700,1.94,2.18,1.9,2.16,997700,0.0,1.0
2019-08-27,1.92,1.97,1.91,1.94,152084,1.92,1.97,1.91,1.94,152084,0.0,1.0
2019-08-28,1.93,2.05,1.84,1.9,377163,1.93,2.05,1.84,1.9,377163,0.0,1.0
2019-08-29,1.92,1.98,1.82,1.95,413109,1.92,1.98,1.82,1.95,413109,0.0,1.0
2019-08-30,1.87,2.0066,1.8422,1.94,180845,1.87,2.0066,1.8422,1.94,180845,0.0,1.0
2019-09-03,1.92,1.94,1.8601,1.9,92874,1.92,1.94,1.8601,1.9,92874,0.0,1.0
2019-09-04,1.93,1.95,1.89,1.94,70192,1.93,1.95,1.89,1.94,70192,0.0,1.0
2019-09-05,1.88,1.99,1.88,1.94,216553,1.88,1.99,1.88,1.94,216553,0.0,1.0
2019-09-06,1.88,1.9349,1.84,1.87,105864,1.88,1.9349,1.84,1.87,105864,0.0,1.0
2019-09-09,1.86,1.9,1.83,1.9,91861,1.86,1.9,1.83,1.9,91861,0.0,1.0
2019-09-10,1.8833,1.94,1.85,1.85,73952,1.8833,1.94,1.85,1.85,73952,0.0,1.0
2019-09-11,2.01,2.08,1.87,1.93,318012,2.01,2.08,1.87,1.93,318012,0.0,1.0
2019-09-12,2.05,2.14,1.9,2.0,546654,2.05,2.14,1.9,2.0,546654,0.0,1.0
2019-09-13,1.87,2.03,1.85,2.03,220336,1.87,2.03,1.85,2.03,220336,0.0,1.0
2019-09-16,1.93,1.94,1.87,1.87,93101,1.93,1.94,1.87,1.87,93101,0.0,1.0
2019-09-17,1.85,1.96,1.82,1.9,157320,1.85,1.96,1.82,1.9,157320,0.0,1.0
2019-09-18,1.71,1.89,1.61,1.85,244133,1.71,1.89,1.61,1.85,244133,0.0,1.0
2019-09-19,1.66,1.8597,1.6315,1.79,269817,1.66,1.8597,1.6315,1.79,269817,0.0,1.0
2019-09-20,1.71,1.74,1.62,1.68,91892,1.71,1.74,1.62,1.68,91892,0.0,1.0
2019-09-23,1.63,1.7684,1.56,1.76,157642,1.63,1.7684,1.56,1.76,157642,0.0,1.0
2019-09-24,1.5,1.62,1.3871,1.6,139263,1.5,1.62,1.3871,1.6,139263,0.0,1.0
2019-09-25,1.51,1.5599,1.41,1.52,85221,1.51,1.5599,1.41,1.52,85221,0.0,1.0
2019-09-26,1.45,1.5,1.42,1.49,48367,1.45,1.5,1.42,1.49,48367,0.0,1.0
2019-09-27,1.47,1.5343,1.45,1.47,119764,1.47,1.5343,1.45,1.47,119764,0.0,1.0
2019-09-30,1.51,1.85,1.4401,1.59,8014618,1.51,1.85,1.4401,1.59,8014618,0.0,1.0
2019-10-01,1.34,1.49,1.21,1.49,737896,1.34,1.49,1.21,1.49,737896,0.0,1.0
2019-10-02,1.38,1.42,1.2813,1.33,144797,1.38,1.42,1.2813,1.33,144797,0.0,1.0
2019-10-03,1.35,1.39,1.24,1.39,162986,1.35,1.39,1.24,1.39,162986,0.0,1.0
2019-10-04,1.33,1.37,1.31,1.37,44917,1.33,1.37,1.31,1.37,44917,0.0,1.0
2019-10-07,1.29,1.32,1.2701,1.31,53626,1.29,1.32,1.2701,1.31,53626,0.0,1.0
2019-10-08,1.21,1.3,1.2,1.29,146651,1.21,1.3,1.2,1.29,146651,0.0,1.0
2019-10-09,1.13,1.24,1.08,1.24,199554,1.13,1.24,1.08,1.24,199554,0.0,1.0
2019-10-10,1.11,1.18,1.0801,1.13,62779,1.11,1.18,1.0801,1.13,62779,0.0,1.0
2019-10-11,1.04,1.12,0.9603,1.12,226298,1.04,1.12,0.9603,1.12,226298,0.0,1.0
2019-10-14,1.01,1.0661,0.88,1.05,311358,1.01,1.0661,0.88,1.05,311358,0.0,1.0
2019-10-15,1.07,1.1544,0.97,1.0,128461,1.07,1.1544,0.97,1.0,128461,0.0,1.0
2019-10-16,1.05,1.12,1.0,1.05,111500,1.05,1.12,1.0,1.05,111500,0.0,1.0
2019-10-17,1.08,1.12,1.0201,1.07,36872,1.08,1.12,1.0201,1.07,36872,0.0,1.0
2019-10-18,1.05,1.1277,1.05,1.07,33208,1.05,1.1277,1.05,1.07,33208,0.0,1.0
2019-10-21,1.05,1.08,0.94,1.06,116347,1.05,1.08,0.94,1.06,116347,0.0,1.0
2019-10-22,1.79,2.44,1.5,1.62,51170108,1.79,2.44,1.5,1.62,51170108,0.0,1.0
2019-10-23,1.7,1.74,1.52,1.63,3567629,1.7,1.74,1.52,1.63,3567629,0.0,1.0
2019-10-24,2.24,2.41,1.665,1.67,9255993,2.24,2.41,1.665,1.67,9255993,0.0,1.0
2019-10-25,2.13,2.65,1.81,2.2,11077531,2.13,2.65,1.81,2.2,11077531,0.0,1.0
2019-10-28,1.75,2.08,1.75,2.08,1143708,1.75,2.08,1.75,2.08,1143708,0.0,1.0
2019-10-29,1.7,1.73,1.57,1.72,887848,1.7,1.73,1.57,1.72,887848,0.0,1.0
2019-10-30,1.84,1.92,1.76,1.89,624500,1.84,1.92,1.76,1.89,624500,0.0,1.0
2019-10-31,1.81,1.85,1.71,1.84,254266,1.81,1.85,1.71,1.84,254266,0.0,1.0
2019-11-01,1.8,1.95,1.76,1.86,292693,1.8,1.95,1.76,1.86,292693,0.0,1.0
2019-11-04,1.72,1.8999,1.65,1.81,292671,1.72,1.8999,1.65,1.81,292671,0.0,1.0
2019-11-05,1.79,1.84,1.7,1.72,156885,1.79,1.84,1.7,1.72,156885,0.0,1.0
2019-11-06,1.68,1.8,1.61,1.77,254077,1.68,1.8,1.61,1.77,254077,0.0,1.0
2019-11-07,1.71,1.72,1.63,1.68,129076,1.71,1.72,1.63,1.68,129076,0.0,1.0
2019-11-08,1.71,1.7915,1.61,1.67,178828,1.71,1.7915,1.61,1.67,178828,0.0,1.0
2019-11-11,1.73,1.7799,1.68,1.71,173211,1.73,1.7799,1.68,1.71,173211,0.0,1.0
2019-11-12,1.72,1.7899,1.7034,1.77,79625,1.72,1.7899,1.7034,1.77,79625,0.0,1.0
2019-11-13,1.62,1.78,1.53,1.72,217922,1.62,1.78,1.53,1.72,217922,0.0,1.0
2019-11-14,1.55,1.84,1.51,1.84,2736587,1.55,1.84,1.51,1.84,2736587,0.0,1.0
2019-11-15,1.52,1.53,1.42,1.42,475135,1.52,1.53,1.42,1.42,475135,0.0,1.0
2019-11-18,1.47,1.52,1.4,1.52,214076,1.47,1.52,1.4,1.52,214076,0.0,1.0
2019-11-19,1.41,1.47,1.37,1.47,110349,1.41,1.47,1.37,1.47,110349,0.0,1.0
2019-11-20,1.35,1.4008,1.24,1.37,380490,1.35,1.4008,1.24,1.37,380490,0.0,1.0
2019-11-21,1.36,1.4,1.3,1.3,131399,1.36,1.4,1.3,1.3,131399,0.0,1.0
2019-11-22,1.38,1.47,1.32,1.32,131455,1.38,1.47,1.32,1.32,131455,0.0,1.0
2019-11-25,1.4,1.45,1.32,1.35,159691,1.4,1.45,1.32,1.35,159691,0.0,1.0
2019-11-26,1.34,1.4518,1.28,1.41,136139,1.34,1.4518,1.28,1.41,136139,0.0,1.0
2019-11-27,1.41,1.42,1.3,1.32,119573,1.41,1.42,1.3,1.32,119573,0.0,1.0
2019-11-29,1.43,1.4775,1.41,1.43,102505,1.43,1.4775,1.41,1.43,102505,0.0,1.0
2019-12-02,1.41,1.49,1.35,1.43,439294,1.41,1.49,1.35,1.43,439294,0.0,1.0
2019-12-03,1.39,1.4014,1.35,1.38,101982,1.39,1.4014,1.35,1.38,101982,0.0,1.0
2019-12-04,1.34,1.42,1.33,1.41,311146,1.34,1.42,1.33,1.41,311146,0.0,1.0
2019-12-05,1.34,1.37,1.2901,1.37,187609,1.34,1.37,1.2901,1.37,187609,0.0,1.0
2019-12-06,1.33,1.355,1.29,1.34,83162,1.33,1.355,1.29,1.34,83162,0.0,1.0
2019-12-09,1.34,1.4,1.28,1.34,196299,1.34,1.4,1.28,1.34,196299,0.0,1.0
2019-12-10,1.31,1.3514,1.27,1.34,163680,1.31,1.3514,1.27,1.34,163680,0.0,1.0
2019-12-11,1.32,1.34,1.29,1.31,88567,1.32,1.34,1.29,1.31,88567,0.0,1.0
2019-12-12,1.35,1.35,1.27,1.27,109061,1.35,1.35,1.27,1.27,109061,0.0,1.0
2019-12-13,1.34,1.36,1.28,1.36,48074,1.34,1.36,1.28,1.36,48074,0.0,1.0
2019-12-16,1.33,1.38,1.3,1.32,66550,1.33,1.38,1.3,1.32,66550,0.0,1.0
2019-12-17,1.31,1.38,1.28,1.31,128346,1.31,1.38,1.28,1.31,128346,0.0,1.0
2019-12-18,1.31,1.36,1.3,1.31,118100,1.31,1.36,1.3,1.31,118100,0.0,1.0
2019-12-19,1.3,1.39,1.29,1.31,215497,1.3,1.39,1.29,1.31,215497,0.0,1.0
2019-12-20,1.27,1.3236,1.26,1.31,135311,1.27,1.3236,1.26,1.31,135311,0.0,1.0
2019-12-23,1.32,1.37,1.26,1.26,213186,1.32,1.37,1.26,1.26,213186,0.0,1.0
2019-12-24,1.3,1.3759,1.3,1.36,108684,1.3,1.3759,1.3,1.36,108684,0.0,1.0
2019-12-26,1.2941,1.34,1.25,1.3,160545,1.2941,1.34,1.25,1.3,160545,0.0,1.0
2019-12-27,1.28,1.34,1.27,1.3,183561,1.28,1.34,1.27,1.3,183561,0.0,1.0
2019-12-30,1.26,1.3,1.25,1.29,150641,1.26,1.3,1.25,1.29,150641,0.0,1.0
2019-12-31,1.24,1.28,1.12,1.24,238417,1.24,1.28,1.12,1.24,238417,0.0,1.0
2020-01-02,1.25,1.26,1.18,1.26,79004,1.25,1.26,1.18,1.26,79004,0.0,1.0
2020-01-03,1.19,1.2301,1.19,1.19,122449,1.19,1.2301,1.19,1.19,122449,0.0,1.0
2020-01-06,1.21,1.25,1.1801,1.21,104656,1.21,1.25,1.1801,1.21,104656,0.0,1.0
2020-01-07,1.24,1.31,1.19,1.21,185814,1.24,1.31,1.19,1.21,185814,0.0,1.0
2020-01-08,1.22,1.2799,1.206,1.24,100959,1.22,1.2799,1.206,1.24,100959,0.0,1.0
2020-01-09,1.27,1.29,1.21,1.26,192580,1.27,1.29,1.21,1.26,192580,0.0,1.0
2020-01-10,1.26,1.29,1.22,1.24,96372,1.26,1.29,1.22,1.24,96372,0.0,1.0
2020-01-13,1.31,1.43,1.2414,1.26,968368,1.31,1.43,1.2414,1.26,968368,0.0,1.0
2020-01-14,1.47,1.59,1.28,1.34,1761469,1.47,1.59,1.28,1.34,1761469,0.0,1.0
2020-01-15,1.48,1.63,1.4,1.52,792802,1.48,1.63,1.4,1.52,792802,0.0,1.0
2020-01-16,1.39,1.52,1.32,1.45,500466,1.39,1.52,1.32,1.45,500466,0.0,1.0
2020-01-17,1.38,1.41,1.33,1.38,124368,1.38,1.41,1.33,1.38,124368,0.0,1.0
2020-01-21,1.57,1.93,1.48,1.48,3746445,1.57,1.93,1.48,1.48,3746445,0.0,1.0
2020-01-22,1.72,1.8399,1.61,1.65,1649646,1.72,1.8399,1.61,1.65,1649646,0.0,1.0
2020-01-23,1.78,1.8,1.66,1.76,795159,1.78,1.8,1.66,1.76,795159,0.0,1.0
2020-01-24,1.72,2.03,1.63,1.78,2411743,1.72,2.03,1.63,1.78,2411743,0.0,1.0
2020-01-27,1.98,2.08,1.8,2.05,3548503,1.98,2.08,1.8,2.05,3548503,0.0,1.0
2020-01-28,1.75,1.95,1.65,1.87,1389009,1.75,1.95,1.65,1.87,1389009,0.0,1.0
2020-01-29,1.65,1.73,1.57,1.7,525035,1.65,1.73,1.57,1.7,525035,0.0,1.0
2020-01-30,1.61,1.72,1.58,1.71,694391,1.61,1.72,1.58,1.71,694391,0.0,1.0
2020-01-31,1.6,1.68,1.55,1.64,375195,1.6,1.68,1.55,1.64,375195,0.0,1.0
2020-02-03,1.82,1.87,1.61,1.62,924433,1.82,1.87,1.61,1.62,924433,0.0,1.0
2020-02-04,1.78,1.88,1.74,1.82,501888,1.78,1.88,1.74,1.82,501888,0.0,1.0
2020-02-05,1.86,1.93,1.81,1.81,498924,1.86,1.93,1.81,1.81,498924,0.0,1.0
2020-02-06,1.82,1.89,1.77,1.89,308669,1.82,1.89,1.77,1.89,308669,0.0,1.0
2020-02-07,1.83,1.86,1.78,1.86,241380,1.83,1.86,1.78,1.86,241380,0.0,1.0
2020-02-10,2.03,2.21,1.85,1.87,2811387,2.03,2.21,1.85,1.87,2811387,0.0,1.0
2020-02-11,2.14,2.24,1.95,2.04,1307228,2.14,2.24,1.95,2.04,1307228,0.0,1.0
2020-02-12,2.18,2.35,2.14,2.2,1219305,2.18,2.35,2.14,2.2,1219305,0.0,1.0
2020-02-13,1.94,2.09,1.85,2.09,1226443,1.94,2.09,1.85,2.09,1226443,0.0,1.0
2020-02-14,1.66,1.86,1.66,1.86,907196,1.66,1.86,1.66,1.86,907196,0.0,1.0
2020-02-18,1.59,1.68,1.55,1.66,374120,1.59,1.68,1.55,1.66,374120,0.0,1.0
2020-02-19,1.67,1.73,1.59,1.59,292083,1.67,1.73,1.59,1.59,292083,0.0,1.0
2020-02-20,1.69,1.71,1.6101,1.65,210757,1.69,1.71,1.6101,1.65,210757,0.0,1.0
2020-02-21,1.66,1.6984,1.57,1.69,193895,1.66,1.6984,1.57,1.69,193895,0.0,1.0
2020-02-24,1.56,1.6,1.485,1.56,382702,1.56,1.6,1.485,1.56,382702,0.0,1.0
2020-02-25,1.44,1.58,1.43,1.54,180265,1.44,1.58,1.43,1.54,180265,0.0,1.0
2020-02-26,1.4074,1.52,1.34,1.44,260231,1.4074,1.52,1.34,1.44,260231,0.0,1.0
2020-02-27,1.23,1.39,1.23,1.36,377752,1.23,1.39,1.23,1.36,377752,0.0,1.0
2020-02-28,1.37,1.4,1.15,1.2,336210,1.37,1.4,1.15,1.2,336210,0.0,1.0
2020-03-02,1.58,1.6,1.35,1.46,286339,1.58,1.6,1.35,1.46,286339,0.0,1.0
2020-03-03,1.59,1.6999,1.5043,1.6,351952,1.59,1.6999,1.5043,1.6,351952,0.0,1.0
2020-03-04,1.56,1.58,1.52,1.57,142683,1.56,1.58,1.52,1.57,142683,0.0,1.0
2020-03-05,1.44,1.56,1.44,1.52,222099,1.44,1.56,1.44,1.52,222099,0.0,1.0
2020-03-06,1.33,1.43,1.3,1.4,185467,1.33,1.43,1.3,1.4,185467,0.0,1.0
2020-03-09,1.2,1.3122,1.16,1.3,234716,1.2,1.3122,1.16,1.3,234716,0.0,1.0
2020-03-10,1.22,1.2899,1.2,1.2,146743,1.22,1.2899,1.2,1.2,146743,0.0,1.0
2020-03-11,1.11,1.23,1.06,1.22,177858,1.11,1.23,1.06,1.22,177858,0.0,1.0
2020-03-12,0.9602,1.085,0.9,0.99,255439,0.9602,1.085,0.9,0.99,255439,0.0,1.0
2020-03-13,1.0,1.07,0.911,1.06,142544,1.0,1.07,0.911,1.06,142544,0.0,1.0
2020-03-16,0.87,0.95,0.841,0.9322,189315,0.87,0.95,0.841,0.9322,189315,0.0,1.0
2020-03-17,0.83,0.9257,0.82,0.85,114043,0.83,0.9257,0.82,0.85,114043,0.0,1.0
2020-03-18,0.739768,0.84,0.7014,0.79,192935,0.739768,0.84,0.7014,0.79,192935,0.0,1.0
2020-03-19,0.8299,0.8495,0.701,0.78,95885,0.8299,0.8495,0.701,0.78,95885,0.0,1.0
2020-03-20,0.8698,0.92,0.76,0.83,102556,0.8698,0.92,0.76,0.83,102556,0.0,1.0
2020-03-23,0.81,0.85,0.78,0.81,66692,0.81,0.85,0.78,0.81,66692,0.0,1.0
2020-03-24,0.8732,0.9135,0.802,0.83,57201,0.8732,0.9135,0.802,0.83,57201,0.0,1.0
2020-03-25,0.98,1.2,0.85,0.93,494591,0.98,1.2,0.85,0.93,494591,0.0,1.0
2020-03-26,1.01,1.15,0.99,1.07,162186,1.01,1.15,0.99,1.07,162186,0.0,1.0
2020-03-27,1.07,1.07,1.01,1.01,83293,1.07,1.07,1.01,1.01,83293,0.0,1.0
2020-03-30,1.03,1.12,1.01,1.12,80995,1.03,1.12,1.01,1.12,80995,0.0,1.0
2020-03-31,1.01,1.18,1.01,1.04,72409,1.01,1.18,1.01,1.04,72409,0.0,1.0
2020-04-01,0.88,1.0351,0.82,1.0,215356,0.88,1.0351,0.82,1.0,215356,0.0,1.0
2020-04-02,0.82,0.97,0.802,0.88,129079,0.82,0.97,0.802,0.88,129079,0.0,1.0
2020-04-03,0.8017,0.8599,0.75,0.839,208442,0.8017,0.8599,0.75,0.839,208442,0.0,1.0
2020-04-06,0.7826,0.8688,0.782,0.8361,383805,0.7826,0.8688,0.782,0.8361,383805,0.0,1.0
2020-04-07,0.8,0.84,0.79,0.8217,339105,0.8,0.84,0.79,0.8217,339105,0.0,1.0
2020-04-08,0.8091,0.84,0.78,0.819,165030,0.8091,0.84,0.78,0.819,165030,0.0,1.0
2020-04-09,0.91,0.9226,0.79,0.79,224342,0.91,0.9226,0.79,0.79,224342,0.0,1.0
2020-04-13,0.96,1.0,0.9002,0.95,221698,0.96,1.0,0.9002,0.95,221698,0.0,1.0
2020-04-14,1.0201,1.1,1.0,1.0,251215,1.0201,1.1,1.0,1.0,251215,0.0,1.0
2020-04-15,0.941,1.03,0.9,1.03,150255,0.941,1.03,0.9,1.03,150255,0.0,1.0
2020-04-16,0.98,1.0451,0.93,0.9403,217486,0.98,1.0451,0.93,0.9403,217486,0.0,1.0
2020-04-17,0.932,1.02,0.92,0.9975,206555,0.932,1.02,0.92,0.9975,206555,0.0,1.0
2020-04-20,0.9,0.97,0.9,0.97,168801,0.9,0.97,0.9,0.97,168801,0.0,1.0
2020-04-21,0.9,0.93,0.85,0.93,161895,0.9,0.93,0.85,0.93,161895,0.0,1.0
2020-04-22,0.93,0.9454,0.86001,0.88,262046,0.93,0.9454,0.86001,0.88,262046,0.0,1.0
2020-04-23,0.9499,0.965,0.9013,0.92,137188,0.9499,0.965,0.9013,0.92,137188,0.0,1.0
2020-04-24,0.9653,0.97,0.92,0.947,152574,0.9653,0.97,0.92,0.947,152574,0.0,1.0
2020-04-27,1.07,1.115,0.9625,0.965,681883,1.07,1.115,0.9625,0.965,681883,0.0,1.0
2020-04-28,1.11,1.67,1.09,1.4277,12771690,1.11,1.67,1.09,1.4277,12771690,0.0,1.0
2020-04-29,1.25,1.28,1.01,1.12,1831125,1.25,1.28,1.01,1.12,1831125,0.0,1.0
2020-04-30,1.24,1.26,1.18,1.25,403396,1.24,1.26,1.18,1.25,403396,0.0,1.0
2020-05-01,1.1501,1.24,1.13,1.23,266252,1.1501,1.24,1.13,1.23,266252,0.0,1.0
2020-05-04,1.215,1.25,1.12,1.17,280820,1.215,1.25,1.12,1.17,280820,0.0,1.0
2020-05-05,1.2568,1.28,1.21,1.22,235440,1.2568,1.28,1.21,1.22,235440,0.0,1.0
2020-05-06,1.2,1.29,1.16,1.29,290260,1.2,1.29,1.16,1.29,290260,0.0,1.0
2020-05-07,1.19,1.19,1.16,1.19,166446,1.19,1.19,1.16,1.19,166446,0.0,1.0
2020-05-08,1.21,1.3,0.825,1.17,240461,1.21,1.3,0.825,1.17,240461,0.0,1.0
2020-05-11,1.34,1.35,1.16,1.19,444480,1.34,1.35,1.16,1.19,444480,0.0,1.0
2020-05-12,1.28,1.37,1.237,1.36,313896,1.28,1.37,1.237,1.36,313896,0.0,1.0
2020-05-13,1.32,1.55,1.26,1.46,2704758,1.32,1.55,1.26,1.46,2704758,0.0,1.0
2020-05-14,1.43,1.44,1.3114,1.34,415583,1.43,1.44,1.3114,1.34,415583,0.0,1.0
2020-05-15,1.9,1.99,1.39,1.46,2204735,1.9,1.99,1.39,1.46,2204735,0.0,1.0
2020-05-18,1.83,1.98,1.6803,1.95,471993,1.83,1.98,1.6803,1.95,471993,0.0,1.0
2020-05-19,2.02,2.1599,1.85,1.93,638637,2.02,2.1599,1.85,1.93,638637,0.0,1.0
2020-05-20,2.16,2.18,2.02,2.08,426099,2.16,2.18,2.02,2.08,426099,0.0,1.0
2020-05-21,2.05,2.1744,2.04,2.16,312276,2.05,2.1744,2.04,2.16,312276,0.0,1.0
2020-05-22,2.06,2.1,1.95,2.05,152281,2.06,2.1,1.95,2.05,152281,0.0,1.0
2020-05-26,2.04,2.1341,1.9801,2.08,195013,2.04,2.1341,1.9801,2.08,195013,0.0,1.0
2020-05-27,2.3,2.32,1.98,2.05,480857,2.3,2.32,1.98,2.05,480857,0.0,1.0
2020-05-28,2.53,2.88,2.4,2.54,2267145,2.53,2.88,2.4,2.54,2267145,0.0,1.0
2020-05-29,2.47,2.55,2.31,2.5,833877,2.47,2.55,2.31,2.5,833877,0.0,1.0
2020-06-01,2.99,2.99,2.47,2.5,940692,2.99,2.99,2.47,2.5,940692,0.0,1.0
2020-06-02,3.31,3.92,3.16,3.23,2331596,3.31,3.92,3.16,3.23,2331596,0.0,1.0
2020-06-03,3.24,3.6355,3.045,3.33,1360828,3.24,3.6355,3.045,3.33,1360828,0.0,1.0
2020-06-04,3.4,3.4,3.1101,3.18,572175,3.4,3.4,3.1101,3.18,572175,0.0,1.0
2020-06-05,3.21,3.3961,3.06,3.36,421277,3.21,3.3961,3.06,3.36,421277,0.0,1.0
2020-06-08,3.07,3.24,3.02,3.24,427809,3.07,3.24,3.02,3.24,427809,0.0,1.0
2020-06-09,2.78,3.12,2.37,3.09,1143252,2.78,3.12,2.37,3.09,1143252,0.0,1.0
2020-06-10,2.9,2.98,2.6,2.83,552817,2.9,2.98,2.6,2.83,552817,0.0,1.0
2020-06-11,2.54,2.86,2.42,2.86,506015,2.54,2.86,2.42,2.86,506015,0.0,1.0
2020-06-12,2.47,2.65,2.41,2.57,230229,2.47,2.65,2.41,2.57,230229,0.0,1.0
2020-06-15,2.39,2.46,2.2318,2.44,525454,2.39,2.46,2.2318,2.44,525454,0.0,1.0
2020-06-16,2.6,2.82,2.41,2.42,1061458,2.6,2.82,2.41,2.42,1061458,0.0,1.0
2020-06-17,2.68,2.78,2.59,2.59,503506,2.68,2.78,2.59,2.59,503506,0.0,1.0
2020-06-18,2.95,3.0,2.68,2.68,562328,2.95,3.0,2.68,2.68,562328,0.0,1.0
2020-06-19,3.19,3.2301,2.85,3.01,732836,3.19,3.2301,2.85,3.01,732836,0.0,1.0
2020-06-22,3.33,3.39,3.08,3.15,533198,3.33,3.39,3.08,3.15,533198,0.0,1.0
2020-06-23,3.54,3.59,3.27,3.4,676247,3.54,3.59,3.27,3.4,676247,0.0,1.0
2020-06-24,4.14,4.3,3.46,3.48,1633452,4.14,4.3,3.46,3.48,1633452,0.0,1.0
2020-06-25,5.1,5.24,4.261,4.2722,2213456,5.1,5.24,4.261,4.2722,2213456,0.0,1.0
2020-06-26,5.07,5.225,4.54,4.83,1846213,5.07,5.225,4.54,4.83,1846213,0.0,1.0
2020-06-29,5.08,5.75,4.75,4.99,1331900,5.08,5.75,4.75,4.99,1331900,0.0,1.0
2020-06-30,5.01,5.21,4.81,4.97,751100,5.01,5.21,4.81,4.97,751100,0.0,1.0
2020-07-01,4.76,5.15,4.72,4.95,535800,4.76,5.15,4.72,4.95,535800,0.0,1.0
2020-07-02,4.31,4.86,4.3,4.79,836000,4.31,4.86,4.3,4.79,836000,0.0,1.0
2020-07-06,4.25,4.53,4.17,4.36,498400,4.25,4.53,4.17,4.36,498400,0.0,1.0
2020-07-07,4.86,5.37,4.25,4.27,1582500,4.86,5.37,4.25,4.27,1582500,0.0,1.0
2020-07-08,4.78,5.15,4.71,4.85,1158200,4.78,5.15,4.71,4.85,1158200,0.0,1.0
2020-07-09,4.78,4.88,4.61,4.78,455200,4.78,4.88,4.61,4.78,455200,0.0,1.0
2020-07-10,4.72,4.89,4.56,4.77,460900,4.72,4.89,4.56,4.77,460900,0.0,1.0
2020-07-13,4.51,4.81,4.42,4.63,493200,4.51,4.81,4.42,4.63,493200,0.0,1.0
2020-07-14,4.51,4.58,4.32,4.49,528200,4.51,4.58,4.32,4.49,528200,0.0,1.0
2020-07-15,4.81,4.98,4.37,4.46,632400,4.81,4.98,4.37,4.46,632400,0.0,1.0
2020-07-16,4.76,5.07,4.72,4.77,505400,4.76,5.07,4.72,4.77,505400,0.0,1.0
2020-07-17,4.53,4.88,4.52,4.8,533100,4.53,4.88,4.52,4.8,533100,0.0,1.0
2020-07-20,4.54,4.68,4.1,4.5,698015,4.54,4.68,4.1,4.5,698015,0.0,1.0
2020-07-21,4.54,4.6,4.37,4.6,340969,4.54,4.6,4.37,4.6,340969,0.0,1.0
2020-07-22,4.87,5.17,4.36,4.45,779983,4.87,5.17,4.36,4.45,779983,0.0,1.0
2020-07-23,4.66,4.9,4.62,4.85,210542,4.66,4.9,4.62,4.85,210542,0.0,1.0
2020-07-24,4.49,4.69,4.42,4.69,157204,4.49,4.69,4.42,4.69,157204,0.0,1.0
2020-07-27,4.57,4.65,4.48,4.51,182776,4.57,4.65,4.48,4.51,182776,0.0,1.0
2020-07-28,4.46,4.5689,4.42,4.53,138696,4.46,4.5689,4.42,4.53,138696,0.0,1.0
2020-07-29,4.38,4.5287,4.289,4.43,378168,4.38,4.5287,4.289,4.43,378168,0.0,1.0
2020-07-30,4.6,4.74,4.33,4.33,435764,4.6,4.74,4.33,4.33,435764,0.0,1.0
2020-07-31,4.8,4.86,4.42,4.45,241319,4.8,4.86,4.42,4.45,241319,0.0,1.0
2020-08-03,5.53,5.73,4.76,4.8,1339646,5.53,5.73,4.76,4.8,1339646,0.0,1.0
2020-08-04,6.21,6.49,5.62,5.63,1544106,6.21,6.49,5.62,5.63,1544106,0.0,1.0
2020-08-05,5.86,6.849,5.75,6.49,1324825,5.86,6.849,5.75,6.49,1324825,0.0,1.0
2020-08-06,5.69,6.03,5.3,5.86,712776,5.69,6.03,5.3,5.86,712776,0.0,1.0
2020-08-07,6.11,6.14,5.4516,5.62,590355,6.11,6.14,5.4516,5.62,590355,0.0,1.0
2020-08-10,6.46,6.7064,6.2,6.2,834966,6.46,6.7064,6.2,6.2,834966,0.0,1.0
2020-08-11,5.97,6.57,5.82,6.57,662786,5.97,6.57,5.82,6.57,662786,0.0,1.0
2020-08-12,5.515,6.19,5.35,5.84,600323,5.515,6.19,5.35,5.84,600323,0.0,1.0
2020-08-13,5.72,5.91,5.48,5.56,334636,5.72,5.91,5.48,5.56,334636,0.0,1.0
2020-08-14,5.8,5.848,5.51,5.7,280857,5.8,5.848,5.51,5.7,280857,0.0,1.0
2020-08-17,5.66,5.96,5.61,5.82,246140,5.66,5.96,5.61,5.82,246140,0.0,1.0
2020-08-18,5.67,5.9399,5.57,5.57,392783,5.67,5.9399,5.57,5.57,392783,0.0,1.0
2020-08-19,6.66,6.92,5.61,5.61,1358880,6.66,6.92,5.61,5.61,1358880,0.0,1.0
2020-08-20,6.93,7.47,6.58,6.58,1397304,6.93,7.47,6.58,6.58,1397304,0.0,1.0
2020-08-21,7.68,7.74,6.76,6.87,1108661,7.68,7.74,6.76,6.87,1108661,0.0,1.0
2020-08-24,7.7,8.017,7.43,7.95,1036946,7.7,8.017,7.43,7.95,1036946,0.0,1.0
2020-08-25,7.6,7.74,7.37,7.63,608207,7.6,7.74,7.37,7.63,608207,0.0,1.0
2020-08-26,7.73,7.8,7.29,7.54,795138,7.73,7.8,7.29,7.54,795138,0.0,1.0
2020-08-27,7.49,7.75,7.01,7.65,541684,7.49,7.75,7.01,7.65,541684,0.0,1.0
2020-08-28,7.58,7.6473,7.4,7.42,329937,7.58,7.6473,7.4,7.42,329937,0.0,1.0
2020-08-31,7.94,8.29,7.67,7.67,695108,7.94,8.29,7.67,7.67,695108,0.0,1.0
2020-09-01,7.65,7.79,7.1,7.72,583870,7.65,7.79,7.1,7.72,583870,0.0,1.0
2020-09-02,7.45,8.02,7.45,7.69,490619,7.45,8.02,7.45,7.69,490619,0.0,1.0
2020-09-03,7.04,7.71,7.01,7.32,570270,7.04,7.71,7.01,7.32,570270,0.0,1.0
2020-09-04,6.09,7.4699,4.5,7.1,2835041,6.09,7.4699,4.5,7.1,2835041,0.0,1.0
2020-09-08,5.7,6.11,5.65,5.76,320966,5.7,6.11,5.65,5.76,320966,0.0,1.0
2020-09-09,6.0,6.25,5.6741,5.7,607518,6.0,6.25,5.6741,5.7,607518,0.0,1.0
2020-09-10,6.24,6.73,6.17,6.2,590072,6.24,6.73,6.17,6.2,590072,0.0,1.0
2020-09-11,5.95,6.29,5.5,6.12,527814,5.95,6.29,5.5,6.12,527814,0.0,1.0
2020-09-14,5.94,6.25,5.78,6.05,303490,5.94,6.25,5.78,6.05,303490,0.0,1.0
2020-09-15,5.81,6.21,5.77,6.21,275455,5.81,6.21,5.77,6.21,275455,0.0,1.0
2020-09-16,5.81,5.91,5.6,5.81,643685,5.81,5.91,5.6,5.81,643685,0.0,1.0
2020-09-17,8.11,11.18,5.88,6.11,47463713,8.11,11.18,5.88,6.11,47463713,0.0,1.0
2020-09-18,8.71,9.1,8.08,8.47,6421165,8.71,9.1,8.08,8.47,6421165,0.0,1.0
2020-09-21,11.6,11.865,8.86,8.9,19230685,11.6,11.865,8.86,8.9,19230685,0.0,1.0
2020-09-22,11.71,11.76,10.12,10.92,3143902,11.71,11.76,10.12,10.92,3143902,0.0,1.0
2020-09-23,11.35,12.2965,10.82,11.54,2481991,11.35,12.2965,10.82,11.54,2481991,0.0,1.0
2020-09-24,10.71,11.24,10.21,10.96,1044324,10.71,11.24,10.21,10.96,1044324,0.0,1.0
2020-09-25,11.38,11.6,10.2901,10.8,703957,11.38,11.6,10.2901,10.8,703957,0.0,1.0
2020-09-28,12.18,12.36,11.21,11.59,931649,12.18,12.36,11.21,11.59,931649,0.0,1.0
2020-09-29,14.01,15.24,12.0001,12.01,4467032,14.01,15.24,12.0001,12.01,4467032,0.0,1.0
2020-09-30,14.19,16.0,13.93,14.71,5139093,14.19,16.0,13.93,14.71,5139093,0.0,1.0
2020-10-01,13.62,14.56,12.6701,14.37,2367652,13.62,14.56,12.6701,14.37,2367652,0.0,1.0
2020-10-02,13.2,13.51,12.7,12.89,856328,13.2,13.51,12.7,12.89,856328,0.0,1.0
2020-10-05,13.51,13.7594,12.45,13.6,1295879,13.51,13.7594,12.45,13.6,1295879,0.0,1.0
2020-10-06,12.87,13.96,12.705,13.29,1130384,12.87,13.96,12.705,13.29,1130384,0.0,1.0
2020-10-07,13.51,13.645,13.0,13.0,708460,13.51,13.645,13.0,13.0,708460,0.0,1.0
2020-10-08,17.3,17.56,13.8335,14.14,3523074,17.3,17.56,13.8335,14.14,3523074,0.0,1.0
2020-10-09,17.25,17.72,16.22,17.25,1496453,17.25,17.72,16.22,17.25,1496453,0.0,1.0
2020-10-12,16.53,18.1216,16.05,17.56,1493549,16.53,18.1216,16.05,17.56,1493549,0.0,1.0
2020-10-13,15.58,16.9916,15.55,16.4,1050440,15.58,16.9916,15.55,16.4,1050440,0.0,1.0
2020-10-14,15.56,15.7599,14.98,15.4792,883818,15.56,15.7599,14.98,15.4792,883818,0.0,1.0
2020-10-15,14.65,15.51,14.36,14.41,886270,14.65,15.51,14.36,14.41,886270,0.0,1.0
2020-10-16,14.91,15.46,14.68,14.68,715149,14.91,15.46,14.68,14.68,715149,0.0,1.0
2020-10-19,13.56,15.2,13.2,15.1,1162426,13.56,15.2,13.2,15.1,1162426,0.0,1.0
2020-10-20,13.34,14.2,13.08,13.76,643988,13.34,14.2,13.08,13.76,643988,0.0,1.0
2020-10-21,12.02,14.08,12.02,13.81,724491,12.02,14.08,12.02,13.81,724491,0.0,1.0
2020-10-22,13.4,13.59,12.5,12.5,1005810,13.4,13.59,12.5,12.5,1005810,0.0,1.0
2020-10-23,14.23,15.01,12.61,13.24,879242,14.23,15.01,12.61,13.24,879242,0.0,1.0
2020-10-26,14.35,14.94,13.81,14.07,1056979,14.35,14.94,13.81,14.07,1056979,0.0,1.0
2020-10-27,15.11,15.15,14.2,14.34,670142,15.11,15.15,14.2,14.34,670142,0.0,1.0
2020-10-28,14.6,14.91,13.76,14.17,723350,14.6,14.91,13.76,14.17,723350,0.0,1.0
2020-10-29,16.32,16.4,14.34,14.5,1092913,16.32,16.4,14.34,14.5,1092913,0.0,1.0
2020-10-30,15.82,16.1,14.87,16.08,1110197,15.82,16.1,14.87,16.08,1110197,0.0,1.0
2020-11-02,15.89,16.3,15.0601,15.99,702774,15.89,16.3,15.0601,15.99,702774,0.0,1.0
2020-11-03,16.61,16.84,15.57,15.8313,667229,16.61,16.84,15.57,15.8313,667229,0.0,1.0
2020-11-04,16.39,18.31,16.26,16.49,1064135,16.39,18.31,16.26,16.49,1064135,0.0,1.0
2020-11-05,17.0,17.19,16.0,16.81,707360,17.0,17.19,16.0,16.81,707360,0.0,1.0
2020-11-06,18.13,18.97,16.51,16.74,1067762,18.13,18.97,16.51,16.74,1067762,0.0,1.0
2020-11-09,18.09,18.6599,16.76,18.49,821385,18.09,18.6599,16.76,18.49,821385,0.0,1.0
2020-11-10,17.34,18.29,17.1301,18.19,1015899,17.34,18.29,17.1301,18.19,1015899,0.0,1.0
2020-11-11,17.11,17.53,16.56,17.49,831834,17.11,17.53,16.56,17.49,831834,0.0,1.0
2020-11-12,16.96,17.28,16.43,17.0,689133,16.96,17.28,16.43,17.0,689133,0.0,1.0
2020-11-13,16.8,17.25,16.14,17.19,574232,16.8,17.25,16.14,17.19,574232,0.0,1.0
2020-11-16,16.88,17.29,16.39,16.99,617885,16.88,17.29,16.39,16.99,617885,0.0,1.0
2020-11-17,17.08,17.9366,16.55,17.0,772169,17.08,17.9366,16.55,17.0,772169,0.0,1.0
2020-11-18,16.45,17.5,15.6,17.23,889771,16.45,17.5,15.6,17.23,889771,0.0,1.0
2020-11-19,16.66,16.92,16.055,16.45,396790,16.66,16.92,16.055,16.45,396790,0.0,1.0
2020-11-20,18.22,18.64,16.62,16.76,1011401,18.22,18.64,16.62,16.76,1011401,0.0,1.0
2020-11-23,19.15,20.62,18.4,18.42,1281956,19.15,20.62,18.4,18.42,1281956,0.0,1.0
2020-11-24,19.57,20.63,18.24,19.6,955840,19.57,20.63,18.24,19.6,955840,0.0,1.0
2020-11-25,21.31,21.58,19.8,19.8,860036,21.31,21.58,19.8,19.8,860036,0.0,1.0
2020-11-27,21.92,22.68,21.0,21.33,665477,21.92,22.68,21.0,21.33,665477,0.0,1.0
2020-11-30,24.71,24.99,22.2916,22.3121,1336872,24.71,24.99,22.2916,22.3121,1336872,0.0,1.0
2020-12-01,23.15,25.5,22.7808,25.01,1080954,23.15,25.5,22.7808,25.01,1080954,0.0,1.0
2020-12-02,22.32,23.355,21.8,23.04,1121898,22.32,23.355,21.8,23.04,1121898,0.0,1.0
2020-12-03,20.51,22.96,20.34,22.47,1772516,20.51,22.96,20.34,22.47,1772516,0.0,1.0
2020-12-04,20.75,20.8,19.33,20.55,1327522,20.75,20.8,19.33,20.55,1327522,0.0,1.0
2020-12-07,20.37,21.8689,19.77,20.96,1753791,20.37,21.8689,19.77,20.96,1753791,0.0,1.0
2020-12-08,20.66,21.49,20.1629,20.31,820590,20.66,21.49,20.1629,20.31,820590,0.0,1.0
2020-12-09,19.47,20.94,17.93,20.84,1067759,19.47,20.94,17.93,20.84,1067759,0.0,1.0
2020-12-10,19.21,19.98,18.72,19.12,597430,19.21,19.98,18.72,19.12,597430,0.0,1.0
2020-12-11,18.97,19.83,18.71,19.1,365976,18.97,19.83,18.71,19.1,365976,0.0,1.0
2020-12-14,20.3,20.64,18.7065,18.83,817810,20.3,20.64,18.7065,18.83,817810,0.0,1.0
2020-12-15,20.64,21.0,19.42,20.3,653774,20.64,21.0,19.42,20.3,653774,0.0,1.0
2020-12-16,20.25,21.09,19.875,20.63,761129,20.25,21.09,19.875,20.63,761129,0.0,1.0
2020-12-17,21.92,22.05,20.05,20.05,987188,21.92,22.05,20.05,20.05,987188,0.0,1.0
2020-12-18,21.54,23.15,21.5114,21.96,4956036,21.54,23.15,21.5114,21.96,4956036,0.0,1.0
2020-12-21,22.14,22.25,20.5501,21.61,1220438,22.14,22.25,20.5501,21.61,1220438,0.0,1.0
2020-12-22,20.62,22.75,20.37,22.14,1088494,20.62,22.75,20.37,22.14,1088494,0.0,1.0
2020-12-23,18.95,20.7761,18.81,20.7761,1146008,18.95,20.7761,18.81,20.7761,1146008,0.0,1.0
2020-12-24,18.91,19.1453,17.9672,19.07,632315,18.91,19.1453,17.9672,19.07,632315,0.0,1.0
2020-12-28,17.87,19.79,17.87,19.21,950186,17.87,19.79,17.87,19.21,950186,0.0,1.0
2020-12-29,17.28,18.0,17.02,17.82,871360,17.28,18.0,17.02,17.82,871360,0.0,1.0
2020-12-30,17.5,18.16,17.06,17.51,1618940,17.5,18.16,17.06,17.51,1618940,0.0,1.0
2020-12-31,17.99,19.0,17.28,17.53,995121,17.99,19.0,17.28,17.53,995121,0.0,1.0
2021-01-04,17.63,18.49,17.36,18.1,646990,17.63,18.49,17.36,18.1,646990,0.0,1.0
2021-01-05,16.73,17.825,16.4,17.6,832690,16.73,17.825,16.4,17.6,832690,0.0,1.0
2021-01-06,16.86,17.62,16.4,16.66,673168,16.86,17.62,16.4,16.66,673168,0.0,1.0
2021-01-07,18.36,18.45,16.85,17.0,938566,18.36,18.45,16.85,17.0,938566,0.0,1.0
2021-01-08,18.32,19.31,17.65,18.54,819201,18.32,19.31,17.65,18.54,819201,0.0,1.0
2021-01-11,17.59,18.72,17.33,18.12,1060992,17.59,18.72,17.33,18.12,1060992,0.0,1.0
2021-01-12,17.75,18.21,17.22,17.82,1041318,17.75,18.21,17.22,17.82,1041318,0.0,1.0
2021-01-13,17.53,17.955,16.98,17.75,1334095,17.53,17.955,16.98,17.75,1334095,0.0,1.0
2021-01-14,19.57,19.78,17.02,17.75,1054803,19.57,19.78,17.02,17.75,1054803,0.0,1.0
2021-01-15,13.46,18.01,13.42,17.6,9364334,13.46,18.01,13.42,17.6,9364334,0.0,1.0
2021-01-19,11.6,13.9,11.54,13.86,6528572,11.6,13.9,11.54,13.86,6528572,0.0,1.0
2021-01-20,11.14,11.92,10.21,11.79,7096742,11.14,11.92,10.21,11.79,7096742,0.0,1.0
2021-01-21,11.37,12.52,11.0,12.52,6266522,11.37,12.52,11.0,12.52,6266522,0.0,1.0
2021-01-22,10.9,11.29,10.72,11.05,3491223,10.9,11.29,10.72,11.05,3491223,0.0,1.0
2021-01-25,10.35,11.2288,10.15,11.1,3723360,10.35,11.2288,10.15,11.1,3723360,0.0,1.0
2021-01-26,10.51,11.2,10.13,10.47,3493845,10.51,11.2,10.13,10.47,3493845,0.0,1.0
2021-01-27,11.42,11.74,9.78,10.4,4583982,11.42,11.74,9.78,10.4,4583982,0.0,1.0
2021-01-28,11.6,12.15,11.02,11.25,2416013,11.6,12.15,11.02,11.25,2416013,0.0,1.0
2021-01-29,11.8,11.95,11.1301,11.77,1402255,11.8,11.95,11.1301,11.77,1402255,0.0,1.0
2021-02-01,11.8,11.85,10.9,11.77,1406535,11.8,11.85,10.9,11.77,1406535,0.0,1.0
2021-02-02,12.99,13.34,11.57,11.9,4277647,12.99,13.34,11.57,11.9,4277647,0.0,1.0
2021-02-03,13.34,13.75,12.79,13.1738,2341907,13.34,13.75,12.79,13.1738,2341907,0.0,1.0
2021-02-04,12.55,13.79,12.2,13.56,3012214,12.55,13.79,12.2,13.56,3012214,0.0,1.0
2021-02-05,13.02,13.3,12.516,12.55,1289152,13.02,13.3,12.516,12.55,1289152,0.0,1.0
2021-02-08,13.52,13.8,12.8709,13.1,1244069,13.52,13.8,12.8709,13.1,1244069,0.0,1.0
2021-02-09,13.01,13.58,12.9,13.4,915224,13.01,13.58,12.9,13.4,915224,0.0,1.0
2021-02-10,13.0,13.5791,12.61,13.16,1256140,13.0,13.5791,12.61,13.16,1256140,0.0,1.0
2021-02-11,14.24,14.98,12.95,13.42,4074243,14.24,14.98,12.95,13.42,4074243,0.0,1.0
2021-02-12,13.03,14.2,12.89,14.1,2100194,13.03,14.2,12.89,14.1,2100194,0.0,1.0
2021-02-16,13.07,13.24,12.8,13.11,1288819,13.07,13.24,12.8,13.11,1288819,0.0,1.0
2021-02-17,12.77,13.14,12.35,12.9375,1712354,12.77,13.14,12.35,12.9375,1712354,0.0,1.0
2021-02-18,11.73,13.0496,11.71,12.46,1336169,11.73,13.0496,11.71,12.46,1336169,0.0,1.0
2021-02-19,11.67,12.3,11.56,11.9,1043182,11.67,12.3,11.56,11.9,1043182,0.0,1.0
2021-02-22,11.3,11.68,11.07,11.51,1293681,11.3,11.68,11.07,11.51,1293681,0.0,1.0
2021-02-23,10.27,10.93,9.91,10.86,1363213,10.27,10.93,9.91,10.86,1363213,0.0,1.0
2021-02-24,10.28,10.53,10.11,10.45,1167040,10.28,10.53,10.11,10.45,1167040,0.0,1.0
2021-02-25,9.75,10.47,9.6,10.25,1253136,9.75,10.47,9.6,10.25,1253136,0.0,1.0
2021-02-26,10.34,10.35,8.39,9.87,3217126,10.34,10.35,8.39,9.87,3217126,0.0,1.0
2021-03-01,10.74,10.83,10.04,10.63,768702,10.74,10.83,10.04,10.63,768702,0.0,1.0
2021-03-02,11.1,11.44,10.725,10.77,965863,11.1,11.44,10.725,10.77,965863,0.0,1.0
2021-03-03,10.11,11.23,10.01,11.07,1090119,10.11,11.23,10.01,11.07,1090119,0.0,1.0
2021-03-04,9.18,10.22,9.04,10.0246,1397399,9.18,10.22,9.04,10.0246,1397399,0.0,1.0
2021-03-05,9.72,9.81,8.12,9.34,1522433,9.72,9.81,8.12,9.34,1522433,0.0,1.0
2021-03-08,9.15,9.9,9.115,9.83,705982,9.15,9.9,9.115,9.83,705982,0.0,1.0
2021-03-09,10.63,10.95,9.35,9.35,930796,10.63,10.95,9.35,9.35,930796,0.0,1.0
2021-03-10,10.43,10.9954,10.19,10.6,691388,10.43,10.9954,10.19,10.6,691388,0.0,1.0
2021-03-11,10.69,10.83,10.14,10.7,713198,10.69,10.83,10.14,10.7,713198,0.0,1.0
2021-03-12,10.85,10.9,10.11,10.53,443989,10.85,10.9,10.11,10.53,443989,0.0,1.0
2021-03-15,10.97,11.08,10.5,10.78,501087,10.97,11.08,10.5,10.78,501087,0.0,1.0
2021-03-16,10.04,11.05,9.88,11.05,734173,10.04,11.05,9.88,11.05,734173,0.0,1.0
2021-03-17,10.5,10.65,9.83,9.95,489049,10.5,10.65,9.83,9.95,489049,0.0,1.0
2021-03-18,10.32,10.68,10.175,10.36,546054,10.32,10.68,10.175,10.36,546054,0.0,1.0
2021-03-19,11.49,12.03,10.27,10.33,5181281,11.49,12.03,10.27,10.33,5181281,0.0,1.0
2021-03-22,10.63,11.8686,10.52,11.84,892604,10.63,11.8686,10.52,11.84,892604,0.0,1.0
2021-03-23,10.07,10.97,10.0179,10.85,625197,10.07,10.97,10.0179,10.85,625197,0.0,1.0
2021-03-24,10.14,10.88,9.86,10.23,1100030,10.14,10.88,9.86,10.23,1100030,0.0,1.0
2021-03-25,10.48,10.55,9.91,9.95,603520,10.48,10.55,9.91,9.95,603520,0.0,1.0
2021-03-26,9.96,10.67,9.43,10.52,816606,9.96,10.67,9.43,10.52,816606,0.0,1.0
2021-03-29,9.35,10.06,9.265,10.0,801091,9.35,10.06,9.265,10.0,801091,0.0,1.0
2021-03-30,9.1,9.52,8.9318,9.2147,818030,9.1,9.52,8.9318,9.2147,818030,0.0,1.0
2021-03-31,9.26,9.4,9.05,9.14,992484,9.26,9.4,9.05,9.14,992484,0.0,1.0
2021-04-01,9.64,9.95,9.26,9.45,1400798,9.64,9.95,9.26,9.45,1400798,0.0,1.0
2021-04-05,9.77,10.2,9.7,9.76,538651,9.77,10.2,9.7,9.76,538651,0.0,1.0
2021-04-06,9.82,10.05,9.7,9.84,288816,9.82,10.05,9.7,9.84,288816,0.0,1.0
2021-04-07,9.75,10.22,9.67,9.82,482814,9.75,10.22,9.67,9.82,482814,0.0,1.0
2021-04-08,9.48,9.93,9.44,9.9,455912,9.48,9.93,9.44,9.9,455912,0.0,1.0
2021-04-09,9.27,9.44,9.11,9.41,346558,9.27,9.44,9.11,9.41,346558,0.0,1.0
2021-04-12,9.0,9.75,8.82,9.31,776830,9.0,9.75,8.82,9.31,776830,0.0,1.0
2021-04-13,8.56,9.2,8.5,8.93,890783,8.56,9.2,8.5,8.93,890783,0.0,1.0
2021-04-14,8.8,9.09,8.58,8.6,499277,8.8,9.09,8.58,8.6,499277,0.0,1.0
2021-04-15,8.78,9.45,8.68,8.94,584481,8.78,9.45,8.68,8.94,584481,0.0,1.0
2021-04-16,8.28,8.935,8.27,8.84,534938,8.28,8.935,8.27,8.84,534938,0.0,1.0
2021-04-19,8.06,8.43,8.02,8.24,477148,8.06,8.43,8.02,8.24,477148,0.0,1.0
2021-04-20,8.1,8.48,7.97,8.04,485292,8.1,8.48,7.97,8.04,485292,0.0,1.0
2021-04-21,8.45,8.48,8.0,8.09,406997,8.45,8.48,8.0,8.09,406997,0.0,1.0
2021-04-22,8.8,9.16,8.4,8.41,491382,8.8,9.16,8.4,8.41,491382,0.0,1.0
2021-04-23,8.69,9.0,8.52,8.9,746813,8.69,9.0,8.52,8.9,746813,0.0,1.0
2021-04-26,9.36,9.5152,8.7,8.8,563767,9.36,9.5152,8.7,8.8,563767,0.0,1.0
2021-04-27,9.44,9.65,9.26,9.47,365230,9.44,9.65,9.26,9.47,365230,0.0,1.0
2021-04-28,9.62,9.7,9.22,9.45,705097,9.62,9.7,9.22,9.45,705097,0.0,1.0
2021-04-29,9.51,9.7,9.25,9.7,385390,9.51,9.7,9.25,9.7,385390,0.0,1.0
2021-04-30,9.93,10.12,9.38,9.42,766190,9.93,10.12,9.38,9.42,766190,0.0,1.0
2021-05-03,9.58,9.95,9.21,9.95,578176,9.58,9.95,9.21,9.95,578176,0.0,1.0
2021-05-04,9.1,9.5892,8.95,9.5,427433,9.1,9.5892,8.95,9.5,427433,0.0,1.0
2021-05-05,10.04,10.15,9.11,9.14,2764459,10.04,10.15,9.11,9.14,2764459,0.0,1.0
2021-05-06,9.01,10.04,8.95,9.86,660336,9.01,10.04,8.95,9.86,660336,0.0,1.0
2021-05-07,9.49,10.24,9.19,9.19,778406,9.49,10.24,9.19,9.19,778406,0.0,1.0
2021-05-10,9.11,9.72,9.1,9.48,489641,9.11,9.72,9.1,9.48,489641,0.0,1.0
2021-05-11,8.72,9.15,8.561,8.561,540104,8.72,9.15,8.561,8.561,540104,0.0,1.0
2021-05-12,8.5,8.89,8.45,8.62,330674,8.5,8.89,8.45,8.62,330674,0.0,1.0
2021-05-13,8.49,8.62,8.21,8.62,575944,8.49,8.62,8.21,8.62,575944,0.0,1.0
2021-05-14,8.55,9.0651,8.4,8.6,423469,8.55,9.0651,8.4,8.6,423469,0.0,1.0
2021-05-17,8.45,8.7,8.35,8.51,315347,8.45,8.7,8.35,8.51,315347,0.0,1.0
2021-05-18,8.62,8.92,8.36,8.49,373435,8.62,8.92,8.36,8.49,373435,0.0,1.0
2021-05-19,8.4,8.6695,8.29,8.48,327658,8.4,8.6695,8.29,8.48,327658,0.0,1.0
2021-05-20,8.24,8.55,8.17,8.44,578844,8.24,8.55,8.17,8.44,578844,0.0,1.0
2021-05-21,7.87,8.44,7.282,8.35,2238039,7.87,8.44,7.282,8.35,2238039,0.0,1.0
2021-05-24,7.82,8.0488,7.41,8.0,588704,7.82,8.0488,7.41,8.0,588704,0.0,1.0
2021-05-25,7.77,8.07,7.64,7.66,578433,7.77,8.07,7.64,7.66,578433,0.0,1.0
2021-05-26,7.81,8.1,7.78,7.84,350125,7.81,8.1,7.78,7.84,350125,0.0,1.0
2021-05-27,8.33,8.33,7.78,7.86,490572,8.33,8.33,7.78,7.86,490572,0.0,1.0
2021-05-28,8.4,8.5594,8.22,8.44,286258,8.4,8.5594,8.22,8.44,286258,0.0,1.0
2021-06-01,8.06,8.48,8.03,8.48,378267,8.06,8.48,8.03,8.48,378267,0.0,1.0
2021-06-02,7.98,8.2386,7.87,8.06,399799,7.98,8.2386,7.87,8.06,399799,0.0,1.0
2021-06-03,7.63,7.97,7.59,7.83,507151,7.63,7.97,7.59,7.83,507151,0.0,1.0
2021-06-04,7.58,7.79,7.52,7.6535,503273,7.58,7.79,7.52,7.6535,503273,0.0,1.0
2021-06-07,7.79,7.99,7.54,7.54,528503,7.79,7.99,7.54,7.54,528503,0.0,1.0
2021-06-08,8.09,8.2899,7.86,7.86,433681,8.09,8.2899,7.86,7.86,433681,0.0,1.0
2021-06-09,8.14,8.55,8.065,8.14,352827,8.14,8.55,8.065,8.14,352827,0.0,1.0
2021-06-10,7.98,8.39,7.88,8.14,296025,7.98,8.39,7.88,8.14,296025,0.0,1.0
2021-06-11,7.88,8.18,7.76,8.18,298417,7.88,8.18,7.76,8.18,298417,0.0,1.0
2021-06-14,8.25,8.3,7.93,7.93,370798,8.25,8.3,7.93,7.93,370798,0.0,1.0
2021-06-15,8.0,8.39,7.91,8.3,321526,8.0,8.39,7.91,8.3,321526,0.0,1.0
2021-06-16,7.99,8.15,7.88,7.95,272395,7.99,8.15,7.88,7.95,272395,0.0,1.0
2021-06-17,7.84,8.21,7.8,7.98,365946,7.84,8.21,7.8,7.98,365946,0.0,1.0
2021-06-18,8.0,8.062,7.75,7.85,533976,8.0,8.062,7.75,7.85,533976,0.0,1.0
2021-06-21,7.82,8.06,7.73,7.94,319973,7.82,8.06,7.73,7.94,319973,0.0,1.0
2021-06-22,7.66,8.0,7.5,7.84,370498,7.66,8.0,7.5,7.84,370498,0.0,1.0
2021-06-23,7.37,7.8,7.26,7.73,697538,7.37,7.8,7.26,7.73,697538,0.0,1.0
2021-06-24,7.48,7.75,7.4,7.45,538925,7.48,7.75,7.4,7.45,538925,0.0,1.0
2021-06-25,7.66,7.88,7.45,7.48,4755277,7.66,7.88,7.45,7.48,4755277,0.0,1.0
2021-06-28,7.87,8.11,7.7,7.78,527644,7.87,8.11,7.7,7.78,527644,0.0,1.0
2021-06-29,7.2,7.94,7.13,7.94,902493,7.2,7.94,7.13,7.94,902493,0.0,1.0
2021-06-30,6.65,7.225,6.56,7.14,1316151,6.65,7.225,6.56,7.14,1316151,0.0,1.0
2021-07-01,6.65,6.81,6.59,6.65,707330,6.65,6.81,6.59,6.65,707330,0.0,1.0
2021-07-02,6.51,6.68,6.19,6.65,530273,6.51,6.68,6.19,6.65,530273,0.0,1.0
2021-07-06,6.58,6.7,6.36,6.5,726206,6.58,6.7,6.36,6.5,726206,0.0,1.0
2021-07-07,6.61,6.72,6.3215,6.65,739715,6.61,6.72,6.3215,6.65,739715,0.0,1.0
2021-07-08,6.53,6.56,6.16,6.5,609687,6.53,6.56,6.16,6.5,609687,0.0,1.0
2021-07-09,6.55,6.65,6.32,6.65,737899,6.55,6.65,6.32,6.65,737899,0.0,1.0
2021-07-12,6.51,6.9162,6.35,6.9162,770483,6.51,6.9162,6.35,6.9162,770483,0.0,1.0
2021-07-13,6.37,6.51,6.25,6.51,552284,6.37,6.51,6.25,6.51,552284,0.0,1.0
2021-07-14,6.28,6.4,6.11,6.35,459555,6.28,6.4,6.11,6.35,459555,0.0,1.0
2021-07-15,5.98,6.22,5.9,6.21,866470,5.98,6.22,5.9,6.21,866470,0.0,1.0
2021-07-16,5.82,6.06,5.73,6.06,1191042,5.82,6.06,5.73,6.06,1191042,0.0,1.0
2021-07-19,5.83,6.0,5.63,5.72,479230,5.83,6.0,5.63,5.72,479230,0.0,1.0
2021-07-20,5.74,5.9599,5.49,5.89,429412,5.74,5.9599,5.49,5.89,429412,0.0,1.0
2021-07-21,5.85,5.95,5.64,5.78,1091731,5.85,5.95,5.64,5.78,1091731,0.0,1.0
2021-07-22,5.36,5.99,5.33,5.92,579095,5.36,5.99,5.33,5.92,579095,0.0,1.0
2021-07-23,5.31,5.52,5.1,5.32,956823,5.31,5.52,5.1,5.32,956823,0.0,1.0
2021-07-26,5.15,5.46,5.09,5.36,583070,5.15,5.46,5.09,5.36,583070,0.0,1.0
2021-07-27,5.43,5.68,5.06,5.17,1266000,5.43,5.68,5.06,5.17,1266000,0.0,1.0
2021-07-28,5.66,5.7099,5.37,5.43,589495,5.66,5.7099,5.37,5.43,589495,0.0,1.0
2021-07-29,5.33,5.84,5.27,5.75,745458,5.33,5.84,5.27,5.75,745458,0.0,1.0
2021-07-30,5.32,5.5279,5.249,5.425,371877,5.32,5.5279,5.249,5.425,371877,0.0,1.0
2021-08-02,5.44,5.53,5.21,5.34,427836,5.44,5.53,5.21,5.34,427836,0.0,1.0
2021-08-03,5.14,5.4709,4.8801,5.44,911498,5.14,5.4709,4.8801,5.44,911498,0.0,1.0
2021-08-04,5.01,5.36,4.99,5.13,404819,5.01,5.36,4.99,5.13,404819,0.0,1.0
2021-08-05,5.15,5.28,4.95,5.03,372989,5.15,5.28,4.95,5.03,372989,0.0,1.0
2021-08-06,5.76,6.0,5.12,5.27,1063021,5.76,6.0,5.12,5.27,1063021,0.0,1.0
2021-08-09,5.78,6.12,5.5,5.87,729722,5.78,6.12,5.5,5.87,729722,0.0,1.0
2021-08-10,5.98,6.08,5.79,5.94,742747,5.98,6.08,5.79,5.94,742747,0.0,1.0
2021-08-11,5.9,6.04,5.61,5.945,996686,5.9,6.04,5.61,5.945,996686,0.0,1.0
2021-08-12,5.91,5.9999,5.69,5.85,519749,5.91,5.9999,5.69,5.85,519749,0.0,1.0
2021-08-13,5.74,5.93,5.72,5.93,377238,5.74,5.93,5.72,5.93,377238,0.0,1.0
2021-08-16,5.46,5.86,5.29,5.79,657846,5.46,5.86,5.29,5.79,657846,0.0,1.0
2021-08-17,5.67,5.68,5.35,5.36,346571,5.67,5.68,5.35,5.36,346571,0.0,1.0
2021-08-18,5.63,5.885,5.53,5.7,300018,5.63,5.885,5.53,5.7,300018,0.0,1.0
2021-08-19,5.41,5.666,5.35,5.64,269338,5.41,5.666,5.35,5.64,269338,0.0,1.0
2021-08-20,5.49,5.585,5.31,5.5,338200,5.49,5.585,5.31,5.5,338200,0.0,1.0
2021-08-23,5.96,6.05,5.53,5.56,551223,5.96,6.05,5.53,5.56,551223,0.0,1.0
2021-08-24,6.1,6.13,5.64,6.03,672226,6.1,6.13,5.64,6.03,672226,0.0,1.0
2021-08-25,6.66,6.83,6.02,6.1,1085427,6.66,6.83,6.02,6.1,1085427,0.0,1.0
2021-08-26,6.61,7.09,6.53,6.6,850246,6.61,7.09,6.53,6.6,850246,0.0,1.0
2021-08-27,7.09,7.3,6.45,6.55,1050020,7.09,7.3,6.45,6.55,1050020,0.0,1.0
2021-08-30,7.4,7.67,7.18,7.18,929117,7.4,7.67,7.18,7.18,929117,0.0,1.0
2021-08-31,7.33,7.77,7.19,7.42,1024561,7.33,7.77,7.19,7.42,1024561,0.0,1.0
2021-09-01,7.32,7.48,7.06,7.37,427452,7.32,7.48,7.06,7.37,427452,0.0,1.0
2021-09-02,7.46,7.49,7.13,7.32,454786,7.46,7.49,7.13,7.32,454786,0.0,1.0
2021-09-03,7.58,7.6399,7.3162,7.38,611415,7.58,7.6399,7.3162,7.38,611415,0.0,1.0
2021-09-07,7.39,7.73,7.03,7.61,914210,7.39,7.73,7.03,7.61,914210,0.0,1.0
2021-09-08,7.05,7.5,7.035,7.39,4500026,7.05,7.5,7.035,7.39,4500026,0.0,1.0
2021-09-09,6.99,8.58,6.96,8.0176,19158117,6.99,8.58,6.96,8.0176,19158117,0.0,1.0
2021-09-10,6.3,7.02,6.24,7.02,2842247,6.3,7.02,6.24,7.02,2842247,0.0,1.0
2021-09-13,6.74,7.18,6.6401,6.75,2567011,6.74,7.18,6.6401,6.75,2567011,0.0,1.0
2021-09-14,6.51,6.8699,6.4896,6.78,940529,6.51,6.8699,6.4896,6.78,940529,0.0,1.0
2021-09-15,6.54,6.73,6.38,6.49,874582,6.54,6.73,6.38,6.49,874582,0.0,1.0
2021-09-16,6.73,6.76,6.43,6.59,484105,6.73,6.76,6.43,6.59,484105,0.0,1.0
2021-09-17,6.86,6.9699,6.665,6.69,1025869,6.86,6.9699,6.665,6.69,1025869,0.0,1.0
2021-09-20,6.6,6.86,6.465,6.61,537922,6.6,6.86,6.465,6.61,537922,0.0,1.0
2021-09-21,6.7,6.8185,6.51,6.61,591402,6.7,6.8185,6.51,6.61,591402,0.0,1.0
2021-09-22,6.95,7.0151,6.681,6.78,527815,6.95,7.0151,6.681,6.78,527815,0.0,1.0
2021-09-23,7.27,7.4,7.13,7.39,1128273,7.27,7.4,7.13,7.39,1128273,0.0,1.0
2021-09-24,7.36,7.63,7.16,7.16,608374,7.36,7.63,7.16,7.16,608374,0.0,1.0
2021-09-27,7.39,7.55,7.17,7.36,534545,7.39,7.55,7.17,7.36,534545,0.0,1.0
2021-09-28,7.1,7.37,7.05,7.36,418260,7.1,7.37,7.05,7.36,418260,0.0,1.0
2021-09-29,6.55,7.1731,6.55,7.12,538483,6.55,7.1731,6.55,7.12,538483,0.0,1.0
2021-09-30,6.66,6.858,6.5201,6.56,384728,6.66,6.858,6.5201,6.56,384728,0.0,1.0
2021-10-01,7.24,7.27,6.8,6.86,704070,7.24,7.27,6.8,6.86,704070,0.0,1.0
2021-10-04,6.81,7.24,6.7,7.052,572627,6.81,7.24,6.7,7.052,572627,0.0,1.0
2021-10-05,6.96,7.16,6.64,6.85,547905,6.96,7.16,6.64,6.85,547905,0.0,1.0
2021-10-06,6.7,6.87,6.62,6.8,339976,6.7,6.87,6.62,6.8,339976,0.0,1.0
2021-10-07,6.6,6.8039,6.53,6.75,479564,6.6,6.8039,6.53,6.75,479564,0.0,1.0
2021-10-08,6.57,6.68,6.52,6.59,292119,6.57,6.68,6.52,6.59,292119,0.0,1.0
2021-10-11,6.71,6.79,6.53,6.55,343505,6.71,6.79,6.53,6.55,343505,0.0,1.0
2021-10-12,6.62,6.9076,6.62,6.7,517449,6.62,6.9076,6.62,6.7,517449,0.0,1.0
2021-10-13,6.42,6.65,6.4,6.65,447780,6.42,6.65,6.4,6.65,447780,0.0,1.0
2021-10-14,6.57,6.65,6.44,6.5,328436,6.57,6.65,6.44,6.5,328436,0.0,1.0
2021-10-15,6.4,6.66,6.37,6.66,228857,6.4,6.66,6.37,6.66,228857,0.0,1.0
2021-10-18,6.17,6.4,6.11,6.4,399458,6.17,6.4,6.11,6.4,399458,0.0,1.0
2021-10-19,6.3,6.34,6.12,6.17,197164,6.3,6.34,6.12,6.17,197164,0.0,1.0
2021-10-20,6.24,6.34,6.21,6.27,220719,6.24,6.34,6.21,6.27,220719,0.0,1.0
2021-10-21,6.18,6.42,6.17,6.23,146179,6.18,6.42,6.17,6.23,146179,0.0,1.0
2021-10-22,6.06,6.15,5.91,6.13,494454,6.06,6.15,5.91,6.13,494454,0.0,1.0
2021-10-25,6.03,6.18,5.95,6.02,376361,6.03,6.18,5.95,6.02,376361,0.0,1.0
2021-10-26,6.03,6.22,5.99,6.07,256756,6.03,6.22,5.99,6.07,256756,0.0,1.0
2021-10-27,5.83,6.06,5.8,6.06,275100,5.83,6.06,5.8,6.06,275100,0.0,1.0
2021-10-28,6.06,6.11,5.84,5.84,237056,6.06,6.11,5.84,5.84,237056,0.0,1.0
2021-10-29,5.87,6.1299,5.81,6.05,349896,5.87,6.1299,5.81,6.05,349896,0.0,1.0
2021-11-01,6.27,6.3,5.85,5.87,253845,6.27,6.3,5.85,5.87,253845,0.0,1.0
2021-11-02,6.1,6.29,6.07,6.25,221236,6.1,6.29,6.07,6.25,221236,0.0,1.0
2021-11-03,6.1,6.19,6.0311,6.15,250989,6.1,6.19,6.0311,6.15,250989,0.0,1.0
2021-11-04,6.09,6.23,6.0135,6.15,317724,6.09,6.23,6.0135,6.15,317724,0.0,1.0
2021-11-05,5.79,6.18,5.541,6.18,744453,5.79,6.18,5.541,6.18,744453,0.0,1.0
2021-11-08,5.7,6.22,5.59,5.77,1355757,5.7,6.22,5.59,5.77,1355757,0.0,1.0
2021-11-09,5.88,5.95,5.61,5.74,524239,5.88,5.95,5.61,5.74,524239,0.0,1.0
2021-11-10,5.63,5.91,5.58,5.795,317322,5.63,5.91,5.58,5.795,317322,0.0,1.0
2021-11-11,5.64,5.76,5.56,5.61,270376,5.64,5.76,5.56,5.61,270376,0.0,1.0
2021-11-12,5.52,5.69,5.5,5.68,228799,5.52,5.69,5.5,5.68,228799,0.0,1.0
2021-11-15,5.42,5.64,5.38,5.54,455889,5.42,5.64,5.38,5.54,455889,0.0,1.0
2021-11-16,5.31,5.4,5.18,5.4,451130,5.31,5.4,5.18,5.4,451130,0.0,1.0
2021-11-17,5.23,5.3592,5.15,5.28,662520,5.23,5.3592,5.15,5.28,662520,0.0,1.0
2021-11-18,6.21,6.29,5.6,6.03,19608863,6.21,6.29,5.6,6.03,19608863,0.0,1.0
2021-11-19,5.68,6.16,5.58,6.16,2445792,5.68,6.16,5.58,6.16,2445792,0.0,1.0
2021-11-22,5.34,5.86,5.31,5.82,1054051,5.34,5.86,5.31,5.82,1054051,0.0,1.0
2021-11-23,5.38,5.41,5.06,5.32,714496,5.38,5.41,5.06,5.32,714496,0.0,1.0
2021-11-24,5.73,5.85,5.21,5.23,605951,5.73,5.85,5.21,5.23,605951,0.0,1.0
2021-11-26,5.61,5.62,5.22,5.6,458204,5.61,5.62,5.22,5.6,458204,0.0,1.0
2021-11-29,5.4,5.69,5.32,5.69,465420,5.4,5.69,5.32,5.69,465420,0.0,1.0
2021-11-30,5.62,5.66,5.2182,5.37,493211,5.62,5.66,5.2182,5.37,493211,0.0,1.0
2021-12-01,5.18,5.6798,5.12,5.67,456279,5.18,5.6798,5.12,5.67,456279,0.0,1.0
2021-12-02,5.46,5.5,5.11,5.17,385452,5.46,5.5,5.11,5.17,385452,0.0,1.0
2021-12-03,5.24,5.47,5.11,5.47,441527,5.24,5.47,5.11,5.47,441527,0.0,1.0
2021-12-06,5.28,5.38,5.06,5.26,354351,5.28,5.38,5.06,5.26,354351,0.0,1.0
2021-12-07,5.51,5.71,5.37,5.4,529154,5.51,5.71,5.37,5.4,529154,0.0,1.0
2021-12-08,6.12,6.2852,5.73,5.8,966362,6.12,6.2852,5.73,5.8,966362,0.0,1.0
2021-12-09,5.78,6.06,5.76,5.95,389777,5.78,6.06,5.76,5.95,389777,0.0,1.0
2021-12-10,5.62,5.98,5.59,5.89,301440,5.62,5.98,5.59,5.89,301440,0.0,1.0
2021-12-13,5.66,5.71,5.5,5.65,429342,5.66,5.71,5.5,5.65,429342,0.0,1.0
2021-12-14,5.35,5.643,5.28,5.555,516803,5.35,5.643,5.28,5.555,516803,0.0,1.0
2021-12-15,5.77,5.78,5.26,5.35,652588,5.77,5.78,5.26,5.35,652588,0.0,1.0
2021-12-16,5.57,5.99,5.54,5.79,649248,5.57,5.99,5.54,5.79,649248,0.0,1.0
2021-12-17,6.14,6.185,5.5,5.52,956164,6.14,6.185,5.5,5.52,956164,0.0,1.0
2021-12-20,6.11,6.23,5.84,5.97,771560,6.11,6.23,5.84,5.97,771560,0.0,1.0
2021-12-21,5.98,6.2,5.92,6.12,454921,5.98,6.2,5.92,6.12,454921,0.0,1.0
2021-12-22,6.01,6.19,5.86,5.95,417009,6.01,6.19,5.86,5.95,417009,0.0,1.0
2021-12-23,6.45,6.55,5.99,6.04,797013,6.45,6.55,5.99,6.04,797013,0.0,1.0
2021-12-27,6.09,6.45,6.06,6.44,609213,6.09,6.45,6.06,6.44,609213,0.0,1.0
2021-12-28,5.99,6.26,5.98,6.11,384821,5.99,6.26,5.98,6.11,384821,0.0,1.0
2021-12-29,5.93,6.08,5.79,5.97,366968,5.93,6.08,5.79,5.97,366968,0.0,1.0
2021-12-30,6.21,6.33,5.8,5.87,374191,6.21,6.33,5.8,5.87,374191,0.0,1.0
2021-12-31,6.01,6.33,6.0,6.2,247200,6.01,6.33,6.0,6.2,247200,0.0,1.0
2022-01-03,6.43,6.495,6.02,6.06,429120,6.43,6.495,6.02,6.06,429120,0.0,1.0
2022-01-04,6.29,6.5,6.16,6.45,756084,6.29,6.5,6.16,6.45,756084,0.0,1.0
2022-01-05,6.23,6.5,6.15,6.45,470840,6.23,6.5,6.15,6.45,470840,0.0,1.0
2022-01-06,6.31,6.51,5.92,6.2,495046,6.31,6.51,5.92,6.2,495046,0.0,1.0
2022-01-07,6.34,6.57,6.26,6.3,340420,6.34,6.57,6.26,6.3,340420,0.0,1.0
2022-01-10,6.58,6.59,6.1211,6.39,437094,6.58,6.59,6.1211,6.39,437094,0.0,1.0
2022-01-11,7.25,7.29,6.59,6.65,1206188,7.25,7.29,6.59,6.65,1206188,0.0,1.0
2022-01-12,7.01,7.32,7.0,7.29,654941,7.01,7.32,7.0,7.29,654941,0.0,1.0
2022-01-13,6.82,7.08,6.6001,7.08,615273,6.82,7.08,6.6001,7.08,615273,0.0,1.0
2022-01-14,6.86,6.9,6.44,6.71,477011,6.86,6.9,6.44,6.71,477011,0.0,1.0
2022-01-18,6.14,6.75,6.12,6.75,650187,6.14,6.75,6.12,6.75,650187,0.0,1.0
2022-01-19,4.55,5.6596,4.45,5.62,4362176,4.55,5.6596,4.45,5.62,4362176,0.0,1.0
2022-01-20,3.87,4.54,3.82,4.51,3022755,3.87,4.54,3.82,4.51,3022755,0.0,1.0
2022-01-21,3.695,3.93,3.67,3.85,1228577,3.695,3.93,3.67,3.85,1228577,0.0,1.0
2022-01-24,3.62,3.64,3.31,3.58,1381199,3.62,3.64,3.31,3.58,1381199,0.0,1.0
2022-01-25,3.44,3.62,3.4201,3.51,1223885,3.44,3.62,3.4201,3.51,1223885,0.0,1.0
2022-01-26,3.25,3.63,3.18,3.59,1300669,3.25,3.63,3.18,3.59,1300669,0.0,1.0
2022-01-27,3.11,3.2939,3.065,3.23,828036,3.11,3.2939,3.065,3.23,828036,0.0,1.0
2022-01-28,3.16,3.19,3.025,3.1,942990,3.16,3.19,3.025,3.1,942990,0.0,1.0
2022-01-31,3.38,3.48,3.125,3.16,1590349,3.38,3.48,3.125,3.16,1590349,0.0,1.0
2022-02-01,3.54,3.7775,3.4,3.4,1413398,3.54,3.7775,3.4,3.4,1413398,0.0,1.0
2022-02-02,3.4,3.55,3.15,3.55,1257719,3.4,3.55,3.15,3.55,1257719,0.0,1.0
2022-02-03,3.15,3.36,3.15,3.36,529599,3.15,3.36,3.15,3.36,529599,0.0,1.0
2022-02-04,3.23,3.31,3.02,3.16,728576,3.23,3.31,3.02,3.16,728576,0.0,1.0
2022-02-07,3.39,3.56,3.24,3.29,728068,3.39,3.56,3.24,3.29,728068,0.0,1.0
2022-02-08,3.34,3.39,3.21,3.37,470087,3.34,3.39,3.21,3.37,470087,0.0,1.0
2022-02-09,3.46,3.55,3.36,3.41,1026960,3.46,3.55,3.36,3.41,1026960,0.0,1.0
2022-02-10,3.22,3.4897,3.2,3.36,800667,3.22,3.4897,3.2,3.36,800667,0.0,1.0
2022-02-11,3.13,3.3886,3.09,3.3,710326,3.13,3.3886,3.09,3.3,710326,0.0,1.0
2022-02-14,3.05,3.16,3.013,3.11,529211,3.05,3.16,3.013,3.11,529211,0.0,1.0
2022-02-15,3.17,3.2388,3.08,3.12,939395,3.17,3.2388,3.08,3.12,939395,0.0,1.0
2022-02-16,3.11,3.145,3.04,3.13,386814,3.11,3.145,3.04,3.13,386814,0.0,1.0
2022-02-17,2.93,3.12,2.92,3.07,741702,2.93,3.12,2.92,3.07,741702,0.0,1.0
2022-02-18,2.91,3.01,2.88,2.92,824652,2.91,3.01,2.88,2.92,824652,0.0,1.0
2022-02-22,2.85,2.93,2.805,2.86,484961,2.85,2.93,2.805,2.86,484961,0.0,1.0
2022-02-23,2.68,2.85,2.675,2.85,975251,2.68,2.85,2.675,2.85,975251,0.0,1.0
2022-02-24,2.67,2.71,2.51,2.585,1258011,2.67,2.71,2.51,2.585,1258011,0.0,1.0
2022-02-25,2.87,2.9,2.6,2.74,663324,2.87,2.9,2.6,2.74,663324,0.0,1.0
2022-02-28,2.69,2.86,2.603,2.78,669907,2.69,2.86,2.603,2.78,669907,0.0,1.0
2022-03-01,2.69,2.795,2.67,2.7,630685,2.69,2.795,2.67,2.7,630685,0.0,1.0
2022-03-02,2.55,2.85,2.53,2.79,820707,2.55,2.85,2.53,2.79,820707,0.0,1.0
2022-03-03,2.39,2.575,2.385,2.55,814946,2.39,2.575,2.385,2.55,814946,0.0,1.0
2022-03-04,2.35,2.5,2.33,2.39,608044,2.35,2.5,2.33,2.39,608044,0.0,1.0
2022-03-07,2.25,2.42,2.1814,2.36,1235559,2.25,2.42,2.1814,2.36,1235559,0.0,1.0
2022-03-08,2.32,2.45,2.15,2.28,799859,2.32,2.45,2.15,2.28,799859,0.0,1.0
2022-03-09,2.5,2.575,2.36,2.36,517524,2.5,2.575,2.36,2.36,517524,0.0,1.0
2022-03-10,2.37,2.46,2.33,2.4,301799,2.37,2.46,2.33,2.4,301799,0.0,1.0
2022-03-11,2.26,2.4267,2.24,2.41,473489,2.26,2.4267,2.24,2.41,473489,0.0,1.0
2022-03-14,2.11,2.27,2.085,2.27,474197,2.11,2.27,2.085,2.27,474197,0.0,1.0
2022-03-15,2.27,2.34,2.09,2.09,579724,2.27,2.34,2.09,2.09,579724,0.0,1.0
2022-03-16,2.47,2.48,2.28,2.32,564565,2.47,2.48,2.28,2.32,564565,0.0,1.0
2022-03-17,2.63,2.6893,2.41,2.51,828999,2.63,2.6893,2.41,2.51,828999,0.0,1.0
2022-03-18,2.57,2.7,2.57,2.62,754829,2.57,2.7,2.57,2.62,754829,0.0,1.0
2022-03-21,2.38,2.59,2.355,2.59,975644,2.38,2.59,2.355,2.59,975644,0.0,1.0
2022-03-22,2.56,2.69,2.4,2.41,983005,2.56,2.69,2.4,2.41,983005,0.0,1.0
2022-03-23,2.45,2.555,2.3997,2.52,571544,2.45,2.555,2.3997,2.52,571544,0.0,1.0
2022-03-24,2.59,2.64,2.43,2.49,352678,2.59,2.64,2.43,2.49,352678,0.0,1.0
2022-03-25,2.53,2.5985,2.48,2.59,326178,2.53,2.5985,2.48,2.59,326178,0.0,1.0
2022-03-28,2.47,2.58,2.365,2.52,499086,2.47,2.58,2.365,2.52,499086,0.0,1.0
2022-03-29,2.51,2.58,2.445,2.5,424981,2.51,2.58,2.445,2.5,424981,0.0,1.0
2022-03-30,2.47,2.67,2.45,2.52,398853,2.47,2.67,2.45,2.52,398853,0.0,1.0
2022-03-31,2.48,2.52,2.425,2.48,308658,2.48,2.52,2.425,2.48,308658,0.0,1.0
2022-04-01,2.49,2.515,2.42,2.48,287388,2.49,2.515,2.42,2.48,287388,0.0,1.0
2022-04-04,2.61,2.72,2.51,2.51,528540,2.61,2.72,2.51,2.51,528540,0.0,1.0
2022-04-05,2.6,2.77,2.57,2.65,472539,2.6,2.77,2.57,2.65,472539,0.0,1.0
2022-04-06,2.43,2.54,2.33,2.54,598105,2.43,2.54,2.33,2.54,598105,0.0,1.0
2022-04-07,2.37,2.4099,2.3,2.4,278277,2.37,2.4099,2.3,2.4,278277,0.0,1.0
2022-04-08,2.31,2.46,2.25,2.35,532769,2.31,2.46,2.25,2.35,532769,0.0,1.0
2022-04-11,2.13,2.25,2.07,2.25,509636,2.13,2.25,2.07,2.25,509636,0.0,1.0
2022-04-12,2.08,2.26,2.06,2.16,447885,2.08,2.26,2.06,2.16,447885,0.0,1.0
2022-04-13,1.985,2.02,1.86,1.98,1035378,1.985,2.02,1.86,1.98,1035378,0.0,1.0
2022-04-14,1.94,2.02,1.9,2.01,307667,1.94,2.02,1.9,2.01,307667,0.0,1.0
2022-04-18,1.68,1.96,1.67,1.96,826478,1.68,1.96,1.67,1.96,826478,0.0,1.0
2022-04-19,1.64,1.71,1.59,1.66,901803,1.64,1.71,1.59,1.66,901803,0.0,1.0
2022-04-20,1.6,1.68,1.5899,1.68,764264,1.6,1.68,1.5899,1.68,764264,0.0,1.0
2022-04-21,1.5,1.635,1.495,1.61,854651,1.5,1.635,1.495,1.61,854651,0.0,1.0
2022-04-22,1.5,1.55,1.4601,1.51,932173,1.5,1.55,1.4601,1.51,932173,0.0,1.0
2022-04-25,1.53,1.57,1.4793,1.5,881091,1.53,1.57,1.4793,1.5,881091,0.0,1.0
2022-04-26,1.4,1.54,1.4,1.51,940892,1.4,1.54,1.4,1.51,940892,0.0,1.0
2022-04-27,1.37,1.455,1.37,1.44,695515,1.37,1.455,1.37,1.44,695515,0.0,1.0
2022-04-28,1.34,1.405,1.26,1.38,1466224,1.34,1.405,1.26,1.38,1466224,0.0,1.0
2022-04-29,1.34,1.4,1.33,1.35,891925,1.34,1.4,1.33,1.35,891925,0.0,1.0
2022-05-02,1.44,1.45,1.33,1.36,1241054,1.44,1.45,1.33,1.36,1241054,0.0,1.0
2022-05-03,1.43,1.48,1.4,1.48,864283,1.43,1.48,1.4,1.48,864283,0.0,1.0
2022-05-04,1.43,1.43,1.34,1.41,661937,1.43,1.43,1.34,1.41,661937,0.0,1.0
2022-05-05,1.34,1.42,1.33,1.42,735137,1.34,1.42,1.33,1.42,735137,0.0,1.0
2022-05-06,1.32,1.39,1.26,1.39,572327,1.32,1.39,1.26,1.39,572327,0.0,1.0
2022-05-09,1.24,1.31,1.22,1.29,530331,1.24,1.31,1.22,1.29,530331,0.0,1.0
2022-05-10,1.26,1.31,1.25,1.29,967030,1.26,1.31,1.25,1.29,967030,0.0,1.0
2022-05-11,1.17,1.2761,1.13,1.25,555020,1.17,1.2761,1.13,1.25,555020,0.0,1.0
2022-05-12,1.22,1.24,1.14,1.16,693677,1.22,1.24,1.14,1.16,693677,0.0,1.0
2022-05-13,1.34,1.39,1.24,1.24,1090236,1.34,1.39,1.24,1.24,1090236,0.0,1.0
2022-05-16,1.32,1.375,1.27,1.35,375789,1.32,1.375,1.27,1.35,375789,0.0,1.0
2022-05-17,1.4,1.41,1.34,1.35,438684,1.4,1.41,1.34,1.35,438684,0.0,1.0
2022-05-18,1.29,1.385,1.28,1.34,291055,1.29,1.385,1.28,1.34,291055,0.0,1.0
2022-05-19,1.28,1.345,1.28,1.29,366029,1.28,1.345,1.28,1.29,366029,0.0,1.0
2022-05-20,1.28,1.32,1.2,1.31,361105,1.28,1.32,1.2,1.31,361105,0.0,1.0
2022-05-23,1.24,1.3133,1.21,1.31,338003,1.24,1.3133,1.21,1.31,338003,0.0,1.0
2022-05-24,1.19,1.24,1.16,1.22,568325,1.19,1.24,1.16,1.22,568325,0.0,1.0
2022-05-25,1.17,1.2,1.15,1.17,324408,1.17,1.2,1.15,1.17,324408,0.0,1.0
2022-05-26,1.2,1.24,1.17,1.22,415137,1.2,1.24,1.17,1.22,415137,0.0,1.0
2022-05-27,1.3,1.31,1.17,1.2,444819,1.3,1.31,1.17,1.2,444819,0.0,1.0
2022-05-31,1.35,1.39,1.3,1.32,547018,1.35,1.39,1.3,1.32,547018,0.0,1.0
2022-06-01,1.23,1.37,1.22,1.37,322407,1.23,1.37,1.22,1.37,322407,0.0,1.0
2022-06-02,1.34,1.38,1.22,1.23,364634,1.34,1.38,1.22,1.23,364634,0.0,1.0
2022-06-03,1.42,1.45,1.3,1.3,716787,1.42,1.45,1.3,1.3,716787,0.0,1.0
2022-06-06,1.36,1.43,1.33,1.43,470398,1.36,1.43,1.33,1.43,470398,0.0,1.0
2022-06-07,1.7,1.73,1.32,1.33,1643604,1.7,1.73,1.32,1.33,1643604,0.0,1.0
2022-06-08,1.66,1.7699,1.61,1.73,1014238,1.66,1.7699,1.61,1.73,1014238,0.0,1.0
2022-06-09,2.25,2.42,1.595,1.69,8896984,2.25,2.42,1.595,1.69,8896984,0.0,1.0
2022-06-10,2.14,2.19,1.73,2.19,2462362,2.14,2.19,1.73,2.19,2462362,0.0,1.0
2022-06-13,1.92,2.03,1.79,1.98,1124504,1.92,2.03,1.79,1.98,1124504,0.0,1.0
2022-06-14,1.84,1.9301,1.79,1.92,472637,1.84,1.9301,1.79,1.92,472637,0.0,1.0
2022-06-15,1.68,1.86,1.68,1.86,752415,1.68,1.86,1.68,1.86,752415,0.0,1.0
2022-06-16,1.61,1.675,1.53,1.63,645721,1.61,1.675,1.53,1.63,645721,0.0,1.0
2022-06-17,1.69,1.85,1.63,1.63,694766,1.69,1.85,1.63,1.63,694766,0.0,1.0
2022-06-21,1.75,1.82,1.66,1.71,946163,1.75,1.82,1.66,1.71,946163,0.0,1.0
2022-06-22,1.74,1.82,1.69,1.71,897782,1.74,1.82,1.69,1.71,897782,0.0,1.0
2022-06-23,2.29,2.33,1.7006,1.74,1963871,2.29,2.33,1.7006,1.74,1963871,0.0,1.0
2022-06-24,2.27,2.57,2.14,2.31,6658653,2.27,2.57,2.14,2.31,6658653,0.0,1.0
2022-06-27,2.22,2.34,2.03,2.25,1073468,2.22,2.34,2.03,2.25,1073468,0.0,1.0
2022-06-28,2.28,2.4,2.13,2.31,1193523,2.28,2.4,2.13,2.31,1193523,0.0,1.0
2022-06-29,2.19,2.28,2.06,2.24,827029,2.19,2.28,2.06,2.24,827029,0.0,1.0
2022-06-30,2.2,2.21,2.04,2.11,539233,2.2,2.21,2.04,2.11,539233,0.0,1.0
2022-07-01,2.33,2.445,2.155,2.19,1089144,2.33,2.445,2.155,2.19,1089144,0.0,1.0
2022-07-05,2.65,2.69,2.2336,2.3,1263930,2.65,2.69,2.2336,2.3,1263930,0.0,1.0
2022-07-06,2.96,3.06,2.6,2.65,1911531,2.96,3.06,2.6,2.65,1911531,0.0,1.0
2022-07-07,3.12,3.24,3.02,3.05,1375640,3.12,3.24,3.02,3.05,1375640,0.0,1.0
2022-07-08,3.16,3.41,3.0,3.18,1273510,3.16,3.41,3.0,3.18,1273510,0.0,1.0
2022-07-11,2.73,3.125,2.705,3.11,1043547,2.73,3.125,2.705,3.11,1043547,0.0,1.0
2022-07-12,2.82,2.85,2.5,2.71,962333,2.82,2.85,2.5,2.71,962333,0.0,1.0
2022-07-13,2.82,3.03,2.733,2.75,884660,2.82,3.03,2.733,2.75,884660,0.0,1.0
2022-07-14,2.81,2.86,2.7001,2.8,386604,2.81,2.86,2.7001,2.8,386604,0.0,1.0
2022-07-15,2.7,2.85,2.6108,2.82,479573,2.7,2.85,2.6108,2.82,479573,0.0,1.0
2022-07-18,2.38,2.82,2.265,2.73,1183254,2.38,2.82,2.265,2.73,1183254,0.0,1.0
2022-07-19,2.35,2.4927,2.33,2.39,609029,2.35,2.4927,2.33,2.39,609029,0.0,1.0
2022-07-20,2.45,2.485,2.31,2.31,447926,2.45,2.485,2.31,2.31,447926,0.0,1.0
2022-07-21,2.36,2.495,2.35,2.45,263141,2.36,2.495,2.35,2.45,263141,0.0,1.0
2022-07-22,2.25,2.35,2.24,2.35,289964,2.25,2.35,2.24,2.35,289964,0.0,1.0
2022-07-25,2.18,2.28,2.165,2.24,301752,2.18,2.28,2.165,2.24,301752,0.0,1.0
2022-07-26,2.19,2.255,2.115,2.16,326630,2.19,2.255,2.115,2.16,326630,0.0,1.0
2022-07-27,2.2,2.3494,2.145,2.26,379425,2.2,2.3494,2.145,2.26,379425,0.0,1.0
2022-07-28,2.13,2.2,2.09,2.18,331755,2.13,2.2,2.09,2.18,331755,0.0,1.0
2022-07-29,2.21,2.24,2.08,2.08,431115,2.21,2.24,2.08,2.08,431115,0.0,1.0
2022-08-01,1.94,2.25,1.8901,2.18,751175,1.94,2.25,1.8901,2.18,751175,0.0,1.0
2022-08-02,2.05,2.15,1.9,1.9,258167,2.05,2.15,1.9,1.9,258167,0.0,1.0
2022-08-03,2.2,2.2327,2.06,2.06,344630,2.2,2.2327,2.06,2.06,344630,0.0,1.0
2022-08-04,2.42,2.45,2.16,2.16,596197,2.42,2.45,2.16,2.16,596197,0.0,1.0
2022-08-05,2.53,2.63,2.2,2.23,583686,2.53,2.63,2.2,2.23,583686,0.0,1.0
2022-08-08,2.86,2.88,2.57,2.6,715274,2.86,2.88,2.57,2.6,715274,0.0,1.0
2022-08-09,2.86,3.1,2.72,2.78,888397,2.86,3.1,2.72,2.78,888397,0.0,1.0
2022-08-10,2.99,3.08,2.7562,2.9,910517,2.99,3.08,2.7562,2.9,910517,0.0,1.0
2022-08-11,3.02,3.09,2.9,3.05,527008,3.02,3.09,2.9,3.05,527008,0.0,1.0
2022-08-12,3.04,3.1,2.97,3.02,297634,3.04,3.1,2.97,3.02,297634,0.0,1.0
2022-08-15,3.02,3.0913,2.87,3.0,722287,3.02,3.0913,2.87,3.0,722287,0.0,1.0
2022-08-16,2.77,3.09,2.745,3.01,511960,2.77,3.09,2.745,3.01,511960,0.0,1.0
2022-08-17,2.69,2.7831,2.59,2.77,504330,2.69,2.7831,2.59,2.77,504330,0.0,1.0
2022-08-18,2.64,2.69,2.46,2.68,431745,2.64,2.69,2.46,2.68,431745,0.0,1.0
2022-08-19,2.5,2.65,2.5,2.62,236771,2.5,2.65,2.5,2.62,236771,0.0,1.0
2022-08-22,2.41,2.54,2.4,2.46,296987,2.41,2.54,2.4,2.46,296987,0.0,1.0
2022-08-23,2.51,2.53,2.4,2.45,144694,2.51,2.53,2.4,2.45,144694,0.0,1.0
2022-08-24,2.78,2.91,2.53,2.58,449180,2.78,2.91,2.53,2.58,449180,0.0,1.0
2022-08-25,2.8,2.8153,2.65,2.8,337750,2.8,2.8153,2.65,2.8,337750,0.0,1.0
2022-08-26,2.62,2.78,2.515,2.78,360269,2.62,2.78,2.515,2.78,360269,0.0,1.0
2022-08-29,2.47,2.67,2.46,2.52,301908,2.47,2.67,2.46,2.52,301908,0.0,1.0
2022-08-30,2.41,2.46,2.37,2.46,211705,2.41,2.46,2.37,2.46,211705,0.0,1.0
2022-08-31,2.69,2.72,2.4369,2.45,330650,2.69,2.72,2.4369,2.45,330650,0.0,1.0
2022-09-01,2.84,2.85,2.6,2.68,406352,2.84,2.85,2.6,2.68,406352,0.0,1.0
2022-09-02,2.81,2.85,2.67,2.85,521242,2.81,2.85,2.67,2.85,521242,0.0,1.0
2022-09-06,2.55,2.85,2.505,2.85,461751,2.55,2.85,2.505,2.85,461751,0.0,1.0
2022-09-07,2.83,2.83,2.5448,2.56,379125,2.83,2.83,2.5448,2.56,379125,0.0,1.0
2022-09-08,2.88,3.04,2.705,2.78,644311,2.88,3.04,2.705,2.78,644311,0.0,1.0
2022-09-09,2.9,3.015,2.83,2.92,480388,2.9,3.015,2.83,2.92,480388,0.0,1.0
2022-09-12,3.21,3.31,2.8395,3.04,1419529,3.21,3.31,2.8395,3.04,1419529,0.0,1.0
2022-09-13,1.89,2.71,1.88,2.5,4712166,1.89,2.71,1.88,2.5,4712166,0.0,1.0
2022-09-14,1.62,1.95,1.6,1.89,3416811,1.62,1.95,1.6,1.89,3416811,0.0,1.0
2022-09-15,1.67,1.78,1.64,1.68,2091633,1.67,1.78,1.64,1.68,2091633,0.0,1.0
2022-09-16,1.58,1.65,1.5301,1.65,2117924,1.58,1.65,1.5301,1.65,2117924,0.0,1.0
2022-09-19,1.73,1.765,1.59,1.64,1827739,1.73,1.765,1.59,1.64,1827739,0.0,1.0
2022-09-20,1.73,1.7873,1.62,1.73,1218486,1.73,1.7873,1.62,1.73,1218486,0.0,1.0
2022-09-21,1.72,1.7997,1.67,1.76,474013,1.72,1.7997,1.67,1.76,474013,0.0,1.0
2022-09-22,1.64,1.67,1.59,1.67,480995,1.64,1.67,1.59,1.67,480995,0.0,1.0
2022-09-23,1.57,1.635,1.5,1.62,457406,1.57,1.635,1.5,1.62,457406,0.0,1.0
2022-09-26,1.54,1.68,1.5255,1.62,461021,1.54,1.68,1.5255,1.62,461021,0.0,1.0
2022-09-27,1.55,1.59,1.5,1.56,334872,1.55,1.59,1.5,1.56,334872,0.0,1.0
2022-09-28,1.66,1.66,1.52,1.54,581038,1.66,1.66,1.52,1.54,581038,0.0,1.0
2022-09-29,1.54,1.61,1.5,1.58,378384,1.54,1.61,1.5,1.58,378384,0.0,1.0
2022-09-30,1.54,1.63,1.51,1.59,448214,1.54,1.63,1.51,1.59,448214,0.0,1.0
2022-10-03,1.56,1.62,1.515,1.62,422583,1.56,1.62,1.515,1.62,422583,0.0,1.0
2022-10-04,1.66,1.69,1.5993,1.6,401361,1.66,1.69,1.5993,1.6,401361,0.0,1.0
2022-10-05,1.58,1.6691,1.56,1.65,363951,1.58,1.6691,1.56,1.65,363951,0.0,1.0
2022-10-06,1.6,1.628,1.54,1.6,309616,1.6,1.628,1.54,1.6,309616,0.0,1.0
2022-10-07,1.48,1.6,1.475,1.6,396963,1.48,1.6,1.475,1.6,396963,0.0,1.0
2022-10-10,1.51,1.53,1.44,1.52,294256,1.51,1.53,1.44,1.52,294256,0.0,1.0
2022-10-11,1.52,1.625,1.49,1.51,344486,1.52,1.625,1.49,1.51,344486,0.0,1.0
2022-10-12,1.63,1.63,1.52,1.56,218590,1.63,1.63,1.52,1.56,218590,0.0,1.0
2022-10-13,1.62,1.65,1.55,1.6,214937,1.62,1.65,1.55,1.6,214937,0.0,1.0
2022-10-14,1.54,1.68,1.53,1.63,168858,1.54,1.68,1.53,1.63,168858,0.0,1.0
2022-10-17,1.55,1.6109,1.52,1.56,254764,1.55,1.6109,1.52,1.56,254764,0.0,1.0
2022-10-18,1.59,1.639,1.5494,1.6,201796,1.59,1.639,1.5494,1.6,201796,0.0,1.0
2022-10-19,1.5,1.64,1.48,1.55,281493,1.5,1.64,1.48,1.55,281493,0.0,1.0
2022-10-20,1.47,1.535,1.455,1.5,215882,1.47,1.535,1.455,1.5,215882,0.0,1.0
2022-10-21,1.45,1.4899,1.42,1.47,168249,1.45,1.4899,1.42,1.47,168249,0.0,1.0
2022-10-24,1.41,1.46,1.36,1.46,241483,1.41,1.46,1.36,1.46,241483,0.0,1.0
2022-10-25,1.52,1.5497,1.41,1.41,237485,1.52,1.5497,1.41,1.41,237485,0.0,1.0
2022-10-26,1.55,1.62,1.53,1.55,271619,1.55,1.62,1.53,1.55,271619,0.0,1.0
2022-10-27,1.51,1.565,1.49,1.56,121319,1.51,1.565,1.49,1.56,121319,0.0,1.0
2022-10-28,1.56,1.56,1.49,1.5,151088,1.56,1.56,1.49,1.5,151088,0.0,1.0
2022-10-31,1.63,1.6401,1.56,1.58,302500,1.63,1.6401,1.56,1.58,302500,0.0,1.0
2022-11-01,1.6,1.65,1.59,1.65,124805,1.6,1.65,1.59,1.65,124805,0.0,1.0
2022-11-02,1.49,1.6069,1.47,1.6,390890,1.49,1.6069,1.47,1.6,390890,0.0,1.0
2022-11-03,1.42,1.505,1.4,1.49,267837,1.42,1.505,1.4,1.49,267837,0.0,1.0
2022-11-04,1.42,1.47,1.37,1.41,361750,1.42,1.47,1.37,1.41,361750,0.0,1.0
2022-11-07,1.32,1.439,1.3,1.42,293884,1.32,1.439,1.3,1.42,293884,0.0,1.0
2022-11-08,1.33,1.38,1.3,1.34,188908,1.33,1.38,1.3,1.34,188908,0.0,1.0
2022-11-09,1.27,1.325,1.25,1.31,332975,1.27,1.325,1.25,1.31,332975,0.0,1.0
2022-11-10,1.33,1.3801,1.3,1.31,265462,1.33,1.3801,1.3,1.31,265462,0.0,1.0
2022-11-11,1.39,1.41,1.31,1.31,159061,1.39,1.41,1.31,1.31,159061,0.0,1.0
2022-11-14,1.3,1.39,1.29,1.38,534407,1.3,1.39,1.29,1.38,534407,0.0,1.0
2022-11-15,1.34,1.37,1.3105,1.37,340065,1.34,1.37,1.3105,1.37,340065,0.0,1.0
2022-11-16,1.3,1.35,1.2801,1.31,174809,1.3,1.35,1.2801,1.31,174809,0.0,1.0
2022-11-17,1.28,1.335,1.25,1.27,159417,1.28,1.335,1.25,1.27,159417,0.0,1.0
2022-11-18,1.3,1.3599,1.28,1.31,253835,1.3,1.3599,1.28,1.31,253835,0.0,1.0
2022-11-21,1.35,1.37,1.205,1.3,361107,1.35,1.37,1.205,1.3,361107,0.0,1.0
2022-11-22,1.29,1.34,1.27,1.33,221016,1.29,1.34,1.27,1.33,221016,0.0,1.0
2022-11-23,1.38,1.46,1.31,1.33,396535,1.38,1.46,1.31,1.33,396535,0.0,1.0
2022-11-25,1.39,1.43,1.36,1.43,138282,1.39,1.43,1.36,1.43,138282,0.0,1.0
2022-11-28,1.41,1.42,1.35,1.38,210811,1.41,1.42,1.35,1.38,210811,0.0,1.0
2022-11-29,1.46,1.49,1.3661,1.43,124657,1.46,1.49,1.3661,1.43,124657,0.0,1.0
2022-11-30,1.59,1.64,1.49,1.5,290459,1.59,1.64,1.49,1.5,290459,0.0,1.0
2022-12-01,1.48,1.615,1.48,1.6,257614,1.48,1.615,1.48,1.6,257614,0.0,1.0
2022-12-02,1.57,1.57,1.46,1.48,268510,1.57,1.57,1.46,1.48,268510,0.0,1.0
2022-12-05,1.56,1.59,1.53,1.57,151724,1.56,1.59,1.53,1.57,151724,0.0,1.0
2022-12-06,1.49,1.55,1.4601,1.55,177868,1.49,1.55,1.4601,1.55,177868,0.0,1.0
2022-12-07,1.42,1.52,1.41,1.52,156692,1.42,1.52,1.41,1.52,156692,0.0,1.0
2022-12-08,1.47,1.5,1.4,1.41,95333,1.47,1.5,1.4,1.41,95333,0.0,1.0
2022-12-09,1.43,1.51,1.4,1.46,46557,1.43,1.51,1.4,1.46,46557,0.0,1.0
2022-12-12,1.34,1.39,1.33,1.35,309579,1.34,1.39,1.33,1.35,309579,0.0,1.0
2022-12-13,1.39,1.4099,1.35,1.39,83867,1.39,1.4099,1.35,1.39,83867,0.0,1.0
2022-12-14,1.41,1.44,1.3601,1.41,162349,1.41,1.44,1.3601,1.41,162349,0.0,1.0
2022-12-15,1.4,1.44,1.38,1.4,135886,1.4,1.44,1.38,1.4,135886,0.0,1.0
2022-12-16,1.32,1.43,1.31,1.38,217202,1.32,1.43,1.31,1.38,217202,0.0,1.0
2022-12-19,1.25,1.33,1.25,1.31,279199,1.25,1.33,1.25,1.31,279199,0.0,1.0
2022-12-20,1.22,1.325,1.2,1.25,374332,1.22,1.325,1.2,1.25,374332,0.0,1.0
2022-12-21,1.22,1.27,1.22,1.23,121298,1.22,1.27,1.22,1.23,121298,0.0,1.0
2022-12-22,1.27,1.29,1.22,1.22,219021,1.27,1.29,1.22,1.22,219021,0.0,1.0
2022-12-23,1.26,1.27,1.24,1.27,85234,1.26,1.27,1.24,1.27,85234,0.0,1.0
2022-12-27,1.27,1.3,1.24,1.28,343768,1.27,1.3,1.24,1.28,343768,0.0,1.0
2022-12-28,1.29,1.335,1.26,1.27,357951,1.29,1.335,1.26,1.27,357951,0.0,1.0
2022-12-29,1.355,1.39,1.28,1.29,235656,1.355,1.39,1.28,1.29,235656,0.0,1.0
2022-12-30,1.4,1.4,1.3,1.35,312080,1.4,1.4,1.3,1.35,312080,0.0,1.0
2023-01-03,1.48,1.49,1.38,1.38,257464,1.48,1.49,1.38,1.38,257464,0.0,1.0
2023-01-04,1.55,1.59,1.49,1.49,293158,1.55,1.59,1.49,1.49,293158,0.0,1.0
2023-01-05,1.54,1.57,1.5001,1.56,166408,1.54,1.57,1.5001,1.56,166408,0.0,1.0
2023-01-06,1.45,1.55,1.44,1.54,278423,1.45,1.55,1.44,1.54,278423,0.0,1.0
2023-01-09,1.48,1.5198,1.47,1.47,106106,1.48,1.5198,1.47,1.47,106106,0.0,1.0
2023-01-10,1.5,1.5124,1.44,1.48,222580,1.5,1.5124,1.44,1.48,222580,0.0,1.0
2023-01-11,1.49,1.54,1.47,1.51,142539,1.49,1.54,1.47,1.51,142539,0.0,1.0
2023-01-12,1.6,1.63,1.482,1.5,391993,1.6,1.63,1.482,1.5,391993,0.0,1.0
2023-01-13,1.53,1.6399,1.52,1.61,304767,1.53,1.6399,1.52,1.61,304767,0.0,1.0
2023-01-17,1.56,1.5992,1.5376,1.57,207008,1.56,1.5992,1.5376,1.57,207008,0.0,1.0
2023-01-18,1.91,1.92,1.555,1.59,1247530,1.91,1.92,1.555,1.59,1247530,0.0,1.0
2023-01-19,1.71,1.9,1.65,1.9,608164,1.71,1.9,1.65,1.9,608164,0.0,1.0
2023-01-20,1.77,1.87,1.66,1.69,361853,1.77,1.87,1.66,1.69,361853,0.0,1.0
2023-01-23,1.78,1.78,1.71,1.78,200752,1.78,1.78,1.71,1.78,200752,0.0,1.0
2023-01-24,1.715,1.8,1.67,1.77,124738,1.715,1.8,1.67,1.77,124738,0.0,1.0
2023-01-25,1.72,1.74,1.66,1.71,63968,1.72,1.74,1.66,1.71,63968,0.0,1.0
2023-01-26,1.73,1.77,1.6913,1.76,65278,1.73,1.77,1.6913,1.76,65278,0.0,1.0
2023-01-27,1.74,1.7862,1.7201,1.73,122822,1.74,1.7862,1.7201,1.73,122822,0.0,1.0
2023-01-30,1.75,1.7884,1.72,1.75,70705,1.75,1.7884,1.72,1.75,70705,0.0,1.0
2023-01-31,1.79,1.8399,1.76,1.7758,172217,1.79,1.8399,1.76,1.7758,172217,0.0,1.0
2023-02-01,1.71,1.8126,1.6952,1.79,257903,1.71,1.8126,1.6952,1.79,257903,0.0,1.0
2023-02-02,1.75,1.78,1.68,1.72,224060,1.75,1.78,1.68,1.72,224060,0.0,1.0
2023-02-03,1.93,2.04,1.72,1.72,531037,1.93,2.04,1.72,1.72,531037,0.0,1.0
2023-02-06,2.01,2.07,1.9301,1.95,374388,2.01,2.07,1.9301,1.95,374388,0.0,1.0
2023-02-07,2.09,2.13,2.0,2.04,297875,2.09,2.13,2.0,2.04,297875,0.0,1.0
2023-02-08,1.92,2.09,1.92,2.09,275983,1.92,2.09,1.92,2.09,275983,0.0,1.0
2023-02-09,1.78,1.99,1.76,1.99,225629,1.78,1.99,1.76,1.99,225629,0.0,1.0
2023-02-10,1.92,1.9899,1.78,1.8,280641,1.92,1.9899,1.78,1.8,280641,0.0,1.0
2023-02-13,1.82,1.94,1.82,1.94,183611,1.82,1.94,1.82,1.94,183611,0.0,1.0
2023-02-14,1.87,1.87,1.76,1.82,255371,1.87,1.87,1.76,1.82,255371,0.0,1.0
2023-02-15,1.87,1.92,1.84,1.87,102582,1.87,1.92,1.84,1.87,102582,0.0,1.0
2023-02-16,1.91,1.94,1.8,1.87,123523,1.91,1.94,1.8,1.87,123523,0.0,1.0
2023-02-17,1.89,1.93,1.8302,1.9,129738,1.89,1.93,1.8302,1.9,129738,0.0,1.0
2023-02-21,1.67,1.93,1.66,1.89,225435,1.67,1.93,1.66,1.89,225435,0.0,1.0
2023-02-22,1.65,1.7085,1.63,1.68,163477,1.65,1.7085,1.63,1.68,163477,0.0,1.0
2023-02-23,1.77,1.83,1.6,1.62,246661,1.77,1.83,1.6,1.62,246661,0.0,1.0
2023-02-24,1.64,1.75,1.62,1.75,195493,1.64,1.75,1.62,1.75,195493,0.0,1.0
2023-02-27,1.64,1.7,1.61,1.66,114474,1.64,1.7,1.61,1.66,114474,0.0,1.0
2023-02-28,1.73,1.78,1.65,1.65,139553,1.73,1.78,1.65,1.65,139553,0.0,1.0
2023-03-01,1.72,1.78,1.67,1.67,233482,1.72,1.78,1.67,1.67,233482,0.0,1.0
2023-03-02,1.73,1.75,1.68,1.73,79080,1.73,1.75,1.68,1.73,79080,0.0,1.0
2023-03-03,1.76,1.77,1.67,1.69,88964,1.76,1.77,1.67,1.69,88964,0.0,1.0
2023-03-06,1.72,1.78,1.68,1.78,87237,1.72,1.78,1.68,1.78,87237,0.0,1.0
2023-03-07,1.85,1.9,1.7349,1.75,336974,1.85,1.9,1.7349,1.75,336974,0.0,1.0
2023-03-08,2.03,2.1,1.8,1.85,424813,2.03,2.1,1.8,1.85,424813,0.0,1.0
2023-03-09,1.8,2.11,1.77,2.07,343843,1.8,2.11,1.77,2.07,343843,0.0,1.0
2023-03-10,1.73,1.83,1.71,1.79,318889,1.73,1.83,1.71,1.79,318889,0.0,1.0
2023-03-13,1.71,1.8199,1.6,1.73,443445,1.71,1.8199,1.6,1.73,443445,0.0,1.0
2023-03-14,1.76,1.81,1.73,1.74,127981,1.76,1.81,1.73,1.74,127981,0.0,1.0
2023-03-15,1.72,1.8,1.67,1.71,135916,1.72,1.8,1.67,1.71,135916,0.0,1.0
2023-03-16,1.77,1.77,1.6999,1.7,70983,1.77,1.77,1.6999,1.7,70983,0.0,1.0
2023-03-17,1.76,1.8,1.67,1.7,180603,1.76,1.8,1.67,1.7,180603,0.0,1.0
2023-03-20,1.73,1.76,1.6,1.76,361932,1.73,1.76,1.6,1.76,361932,0.0,1.0
2023-03-21,1.69,1.76,1.65,1.76,345143,1.69,1.76,1.65,1.76,345143,0.0,1.0
2023-03-22,1.58,1.72,1.56,1.72,314940,1.58,1.72,1.56,1.72,314940,0.0,1.0
2023-03-23,1.55,1.5999,1.4547,1.57,951432,1.55,1.5999,1.4547,1.57,951432,0.0,1.0
2023-03-24,1.52,1.535,1.48,1.53,235455,1.52,1.535,1.48,1.53,235455,0.0,1.0
2023-03-27,1.46,1.53,1.46,1.51,100072,1.46,1.53,1.46,1.51,100072,0.0,1.0
2023-03-28,1.52,1.5499,1.48,1.48,108360,1.52,1.5499,1.48,1.48,108360,0.0,1.0
2023-03-29,1.65,1.67,1.52,1.54,173078,1.65,1.67,1.52,1.54,173078,0.0,1.0
2023-03-30,1.65,1.73,1.59,1.73,96372,1.65,1.73,1.59,1.73,96372,0.0,1.0
2023-03-31,1.65,1.68,1.62,1.64,78756,1.65,1.68,1.62,1.64,78756,0.0,1.0
2023-04-03,1.61,1.72,1.55,1.67,238297,1.61,1.72,1.55,1.67,238297,0.0,1.0
2023-04-04,1.53,1.62,1.52,1.62,221449,1.53,1.62,1.52,1.62,221449,0.0,1.0
2023-04-05,1.53,1.54,1.48,1.52,215964,1.53,1.54,1.48,1.52,215964,0.0,1.0
2023-04-06,1.495,1.5519,1.48,1.53,192579,1.495,1.5519,1.48,1.53,192579,0.0,1.0
2023-04-10,1.51,1.56,1.48,1.56,139508,1.51,1.56,1.48,1.56,139508,0.0,1.0
2023-04-11,1.49,1.55,1.49,1.5,137640,1.49,1.55,1.49,1.5,137640,0.0,1.0
2023-04-12,1.5,1.53,1.475,1.53,114754,1.5,1.53,1.475,1.53,114754,0.0,1.0
2023-04-13,1.58,1.65,1.48,1.48,168351,1.58,1.65,1.48,1.48,168351,0.0,1.0
2023-04-14,1.49,1.6,1.48,1.6,166807,1.49,1.6,1.48,1.6,166807,0.0,1.0
2023-04-17,1.51,1.55,1.49,1.49,99314,1.51,1.55,1.49,1.49,99314,0.0,1.0
2023-04-18,1.48,1.52,1.475,1.52,146850,1.48,1.52,1.475,1.52,146850,0.0,1.0
2023-04-19,1.5,1.51,1.48,1.48,74251,1.5,1.51,1.48,1.48,74251,0.0,1.0
2023-04-20,1.37,1.49,1.37,1.48,280206,1.37,1.49,1.37,1.48,280206,0.0,1.0
2023-04-21,1.48,1.52,1.37,1.37,149633,1.48,1.52,1.37,1.37,149633,0.0,1.0
2023-04-24,1.46,1.55,1.4,1.55,97532,1.46,1.55,1.4,1.55,97532,0.0,1.0
2023-04-25,1.5,1.5,1.4,1.46,123493,1.5,1.5,1.4,1.46,123493,0.0,1.0
2023-04-26,1.54,1.55,1.46,1.52,76292,1.54,1.55,1.46,1.52,76292,0.0,1.0
2023-04-27,1.51,1.55,1.49,1.54,42339,1.51,1.55,1.49,1.54,42339,0.0,1.0
2023-04-28,1.74,1.84,1.565,1.58,634251,1.74,1.84,1.565,1.58,634251,0.0,1.0
2023-05-01,1.86,1.9,1.7315,1.77,199504,1.86,1.9,1.7315,1.77,199504,0.0,1.0
2023-05-02,1.81,1.8816,1.72,1.88,147430,1.81,1.8816,1.72,1.88,147430,0.0,1.0
2023-05-03,1.86,1.8999,1.8,1.8,140366,1.86,1.8999,1.8,1.8,140366,0.0,1.0
2023-05-04,1.95,2.0,1.79,1.79,274501,1.95,2.0,1.79,1.79,274501,0.0,1.0
2023-05-05,1.88,1.99,1.84,1.99,305226,1.88,1.99,1.84,1.99,305226,0.0,1.0
2023-05-08,1.8,1.925,1.76,1.925,219401,1.8,1.925,1.76,1.925,219401,0.0,1.0
2023-05-09,1.77,1.79,1.7,1.79,231192,1.77,1.79,1.7,1.79,231192,0.0,1.0
2023-05-10,1.71,1.8346,1.6808,1.77,276577,1.71,1.8346,1.6808,1.77,276577,0.0,1.0
2023-05-11,1.69,1.74,1.68,1.72,97374,1.69,1.74,1.68,1.72,97374,0.0,1.0
2023-05-12,1.69,1.75,1.68,1.71,126261,1.69,1.75,1.68,1.71,126261,0.0,1.0
2023-05-15,1.75,1.8,1.715,1.78,138459,1.75,1.8,1.715,1.78,138459,0.0,1.0
2023-05-16,1.7,1.751,1.69,1.75,106811,1.7,1.751,1.69,1.75,106811,0.0,1.0
2023-05-17,1.77,1.78,1.69,1.7,208286,1.77,1.78,1.69,1.7,208286,0.0,1.0
2023-05-18,1.695,1.78,1.655,1.77,132631,1.695,1.78,1.655,1.77,132631,0.0,1.0
2023-05-19,1.7,1.73,1.67,1.72,56925,1.7,1.73,1.67,1.72,56925,0.0,1.0
2023-05-22,1.69,1.73,1.66,1.66,91866,1.69,1.73,1.66,1.66,91866,0.0,1.0
2023-05-23,1.75,1.77,1.7,1.7,102680,1.75,1.77,1.7,1.7,102680,0.0,1.0
2023-05-24,1.7,1.743,1.66,1.73,76581,1.7,1.743,1.66,1.73,76581,0.0,1.0
2023-05-25,1.62,1.7005,1.62,1.7,88824,1.62,1.7005,1.62,1.7,88824,0.0,1.0
2023-05-26,1.66,1.6801,1.58,1.62,126667,1.66,1.6801,1.58,1.62,126667,0.0,1.0
2023-05-30,1.6,1.72,1.58,1.67,160857,1.6,1.72,1.58,1.67,160857,0.0,1.0
2023-05-31,1.61,1.63,1.57,1.57,115152,1.61,1.63,1.57,1.57,115152,0.0,1.0
2023-06-01,1.58,1.63,1.58,1.61,43878,1.58,1.63,1.58,1.61,43878,0.0,1.0
2023-06-02,1.63,1.63,1.56,1.61,136463,1.63,1.63,1.56,1.61,136463,0.0,1.0
2023-06-05,1.64,1.65,1.6008,1.64,83735,1.64,1.65,1.6008,1.64,83735,0.0,1.0
2023-06-06,1.7,1.7,1.61,1.65,137749,1.7,1.7,1.61,1.65,137749,0.0,1.0
2023-06-07,1.75,1.88,1.67,1.67,295699,1.75,1.88,1.67,1.67,295699,0.0,1.0
2023-06-08,1.63,1.7699,1.6,1.76,173240,1.63,1.7699,1.6,1.76,173240,0.0,1.0
2023-06-09,1.62,1.6624,1.61,1.65,59457,1.62,1.6624,1.61,1.65,59457,0.0,1.0
2023-06-12,1.62,1.72,1.6,1.72,91648,1.62,1.72,1.6,1.72,91648,0.0,1.0
2023-06-13,1.6,1.652,1.58,1.6,124868,1.6,1.652,1.58,1.6,124868,0.0,1.0
2023-06-14,1.59,1.6484,1.56,1.6,53133,1.59,1.6484,1.56,1.6,53133,0.0,1.0
2023-06-15,1.59,1.5906,1.56,1.59,54789,1.59,1.5906,1.56,1.59,54789,0.0,1.0
2023-06-16,1.57,1.62,1.55,1.57,200970,1.57,1.62,1.55,1.57,200970,0.0,1.0
2023-06-20,1.56,1.59,1.52,1.57,219871,1.56,1.59,1.52,1.57,219871,0.0,1.0
2023-06-21,1.52,1.57,1.51,1.57,115951,1.52,1.57,1.51,1.57,115951,0.0,1.0
2023-06-22,1.48,1.52,1.45,1.51,136200,1.48,1.52,1.45,1.51,136200,0.0,1.0
2023-06-23,1.47,1.49,1.43,1.4688,108168,1.47,1.49,1.43,1.4688,108168,0.0,1.0
2023-06-26,1.51,1.64,1.4301,1.49,199691,1.51,1.64,1.4301,1.49,199691,0.0,1.0
2023-06-27,1.47,1.5599,1.4,1.54,325650,1.47,1.5599,1.4,1.54,325650,0.0,1.0
2023-06-28,1.42,1.48,1.41,1.48,151540,1.42,1.48,1.41,1.48,151540,0.0,1.0
2023-06-29,1.47,1.4999,1.4214,1.43,148840,1.47,1.4999,1.4214,1.43,148840,0.0,1.0
2023-06-30,1.47,1.49,1.44,1.47,140453,1.47,1.49,1.44,1.47,140453,0.0,1.0
2023-07-03,1.38,1.47,1.36,1.47,206136,1.38,1.47,1.36,1.47,206136,0.0,1.0
2023-07-05,1.46,1.46,1.38,1.41,178276,1.46,1.46,1.38,1.41,178276,0.0,1.0
2023-07-06,1.42,1.47,1.3795,1.47,121919,1.42,1.47,1.3795,1.47,121919,0.0,1.0
2023-07-07,1.45,1.4538,1.39,1.4,113282,1.45,1.4538,1.39,1.4,113282,0.0,1.0
2023-07-10,1.48,1.5,1.4,1.45,88214,1.48,1.5,1.4,1.45,88214,0.0,1.0
2023-07-11,1.43,1.49,1.42,1.48,87197,1.43,1.49,1.42,1.48,87197,0.0,1.0
2023-07-12,1.42,1.48,1.3824,1.48,112949,1.42,1.48,1.3824,1.48,112949,0.0,1.0
2023-07-13,1.44,1.48,1.38,1.4,230555,1.44,1.48,1.38,1.4,230555,0.0,1.0
2023-07-14,1.41,1.44,1.39,1.43,94627,1.41,1.44,1.39,1.43,94627,0.0,1.0
2023-07-17,1.43,1.45,1.4,1.43,87891,1.43,1.45,1.4,1.43,87891,0.0,1.0
2023-07-18,1.51,1.516,1.43,1.45,152275,1.51,1.516,1.43,1.45,152275,0.0,1.0
2023-07-19,1.53,1.54,1.47,1.54,95701,1.53,1.54,1.47,1.54,95701,0.0,1.0
2023-07-20,1.49,1.57,1.48,1.51,153765,1.49,1.57,1.48,1.51,153765,0.0,1.0
2023-07-21,1.5,1.5,1.46,1.4999,77580,1.5,1.5,1.46,1.4999,77580,0.0,1.0
2023-07-24,1.49,1.51,1.45,1.5,145513,1.49,1.51,1.45,1.5,145513,0.0,1.0
2023-07-25,1.44,1.51,1.42,1.48,223597,1.44,1.51,1.42,1.48,223597,0.0,1.0
2023-07-26,1.46,1.48,1.4299,1.43,78350,1.46,1.48,1.4299,1.43,78350,0.0,1.0
2023-07-27,1.43,1.49,1.41,1.49,150925,1.43,1.49,1.41,1.49,150925,0.0,1.0
2023-07-28,1.6,1.65,1.43,1.43,213710,1.6,1.65,1.43,1.43,213710,0.0,1.0
2023-07-31,1.77,1.8,1.58,1.58,498809,1.77,1.8,1.58,1.58,498809,0.0,1.0
2023-08-01,1.85,1.9,1.7,1.8,329525,1.85,1.9,1.7,1.8,329525,0.0,1.0
2023-08-02,1.71,1.85,1.682,1.85,204889,1.71,1.85,1.682,1.85,204889,0.0,1.0
2023-08-03,1.69,1.73,1.665,1.73,106188,1.69,1.73,1.665,1.73,106188,0.0,1.0
2023-08-04,1.71,1.79,1.6701,1.7,145593,1.71,1.79,1.6701,1.7,145593,0.0,1.0
2023-08-07,1.57,1.74,1.56,1.74,446333,1.57,1.74,1.56,1.74,446333,0.0,1.0
2023-08-08,2.18,2.79,1.67,1.67,21785233,2.18,2.79,1.67,1.67,21785233,0.0,1.0
2023-08-09,1.91,2.24,1.85,1.965,2046883,1.91,2.24,1.85,1.965,2046883,0.0,1.0
2023-08-10,2.07,2.19,1.95,2.1,964596,2.07,2.19,1.95,2.1,964596,0.0,1.0
2023-08-11,1.98,2.38,1.95,2.09,1814526,1.98,2.38,1.95,2.09,1814526,0.0,1.0
2023-08-14,2.0,2.04,1.95,2.02,299747,2.0,2.04,1.95,2.02,299747,0.0,1.0
2023-08-15,2.0,2.07,1.97,2.01,300076,2.0,2.07,1.97,2.01,300076,0.0,1.0
2023-08-16,1.89,2.04,1.8,2.0,373352,1.89,2.04,1.8,2.0,373352,0.0,1.0
2023-08-17,1.92,2.015,1.85,1.9,207308,1.92,2.015,1.85,1.9,207308,0.0,1.0
2023-08-18,1.84,1.95,1.81,1.92,303625,1.84,1.95,1.81,1.92,303625,0.0,1.0
2023-08-21,1.81,1.86,1.762,1.86,160062,1.81,1.86,1.762,1.86,160062,0.0,1.0
2023-08-22,1.85,1.855,1.76,1.81,114135,1.85,1.855,1.76,1.81,114135,0.0,1.0
2023-08-23,1.87,1.9,1.83,1.83,94416,1.87,1.9,1.83,1.83,94416,0.0,1.0
2023-08-24,1.85,1.86,1.78,1.85,118328,1.85,1.86,1.78,1.85,118328,0.0,1.0
2023-08-25,1.84,1.86,1.8,1.82,85576,1.84,1.86,1.8,1.82,85576,0.0,1.0
2023-08-28,1.8,1.9,1.8,1.85,69664,1.8,1.9,1.8,1.85,69664,0.0,1.0
2023-08-29,1.87,1.88,1.8,1.83,66133,1.87,1.88,1.8,1.83,66133,0.0,1.0
2023-08-30,1.79,1.86,1.78,1.86,85047,1.79,1.86,1.78,1.86,85047,0.0,1.0
2023-08-31,1.84,1.87,1.7802,1.79,99521,1.84,1.87,1.7802,1.79,99521,0.0,1.0
2023-09-01,1.85,1.8995,1.83,1.89,70556,1.85,1.8995,1.83,1.89,70556,0.0,1.0
2023-09-05,1.81,1.88,1.8,1.86,283974,1.81,1.88,1.8,1.86,283974,0.0,1.0
2023-09-06,1.72,1.83,1.71,1.83,152175,1.72,1.83,1.71,1.83,152175,0.0,1.0
2023-09-07,1.79,1.82,1.66,1.7,240054,1.79,1.82,1.66,1.7,240054,0.0,1.0
2023-09-08,1.84,1.875,1.76,1.76,160375,1.84,1.875,1.76,1.76,160375,0.0,1.0
2023-09-11,1.96,2.0193,1.77,1.85,462633,1.96,2.0193,1.77,1.85,462633,0.0,1.0
2023-09-12,1.765,2.01,1.76,1.98,186054,1.765,2.01,1.76,1.98,186054,0.0,1.0
2023-09-13,1.735,1.81,1.675,1.77,206813,1.735,1.81,1.675,1.77,206813,0.0,1.0
2023-09-14,1.835,1.84,1.72,1.72,110753,1.835,1.84,1.72,1.72,110753,0.0,1.0
2023-09-15,1.73,1.8589,1.73,1.83,159423,1.73,1.8589,1.73,1.83,159423,0.0,1.0
2023-09-18,1.69,1.75,1.622,1.72,159182,1.69,1.75,1.622,1.72,159182,0.0,1.0
2023-09-19,1.63,1.7199,1.61,1.7,153383,1.63,1.7199,1.61,1.7,153383,0.0,1.0
2023-09-20,1.63,1.66,1.6125,1.62,78059,1.63,1.66,1.6125,1.62,78059,0.0,1.0
2023-09-21,1.64,1.655,1.6,1.61,71789,1.64,1.655,1.6,1.61,71789,0.0,1.0
2023-09-22,1.61,1.667,1.6,1.65,59005,1.61,1.667,1.6,1.65,59005,0.0,1.0
2023-09-25,1.61,1.65,1.56,1.62,209130,1.61,1.65,1.56,1.62,209130,0.0,1.0
2023-09-26,1.62,1.66,1.55,1.57,3739977,1.62,1.66,1.55,1.57,3739977,0.0,1.0
2023-09-27,1.6,2.005,1.58,1.91,22707203,1.6,2.005,1.58,1.91,22707203,0.0,1.0
2023-09-28,1.43,1.46,1.38,1.46,2534404,1.43,1.46,1.38,1.46,2534404,0.0,1.0
2023-09-29,1.39,1.41,1.31,1.41,1255636,1.39,1.41,1.31,1.41,1255636,0.0,1.0
2023-10-02,1.3,1.32,1.28,1.31,872846,1.3,1.32,1.28,1.31,872846,0.0,1.0
2023-10-03,1.28,1.32,1.2,1.22,654059,1.28,1.32,1.2,1.22,654059,0.0,1.0
2023-10-04,1.18,1.26,1.18,1.26,632295,1.18,1.26,1.18,1.26,632295,0.0,1.0
2023-10-05,1.21,1.23,1.13,1.21,577125,1.21,1.23,1.13,1.21,577125,0.0,1.0
2023-10-06,1.22,1.22,1.17,1.21,325018,1.22,1.22,1.17,1.21,325018,0.0,1.0
2023-10-09,1.22,1.24,1.15,1.2,379139,1.22,1.24,1.15,1.2,379139,0.0,1.0
2023-10-10,1.24,1.24,1.185,1.2,183464,1.24,1.24,1.185,1.2,183464,0.0,1.0
2023-10-11,1.19,1.24,1.19,1.23,266698,1.19,1.24,1.19,1.23,266698,0.0,1.0
2023-10-12,1.13,1.19,1.09,1.18,552478,1.13,1.19,1.09,1.18,552478,0.0,1.0
2023-10-13,1.11,1.14,1.09,1.12,252785,1.11,1.14,1.09,1.12,252785,0.0,1.0
2023-10-16,1.16,1.18,1.08,1.08,298511,1.16,1.18,1.08,1.08,298511,0.0,1.0
2023-10-17,1.22,1.25,1.15,1.16,332360,1.22,1.25,1.15,1.16,332360,0.0,1.0
2023-10-18,1.16,1.23,1.15,1.22,141425,1.16,1.23,1.15,1.22,141425,0.0,1.0
2023-10-19,1.08,1.16,1.08,1.14,204433,1.08,1.16,1.08,1.14,204433,0.0,1.0
2023-10-20,1.09,1.1201,1.07,1.12,239280,1.09,1.1201,1.07,1.12,239280,0.0,1.0
2023-10-23,0.9781,1.1,0.9712,1.1,624724,0.9781,1.1,0.9712,1.1,624724,0.0,1.0
2023-10-24,0.96,1.02,0.9505,1.01,378722,0.96,1.02,0.9505,1.01,378722,0.0,1.0
2023-10-25,1.02,1.02,0.9624,0.99,217316,1.02,1.02,0.9624,0.99,217316,0.0,1.0
2023-10-26,1.03,1.05,0.9901,1.0,107731,1.03,1.05,0.9901,1.0,107731,0.0,1.0
2023-10-27,1.05,1.0895,1.02,1.0365,155211,1.05,1.0895,1.02,1.0365,155211,0.0,1.0
2023-10-30,1.11,1.12,1.03,1.05,127641,1.11,1.12,1.03,1.05,127641,0.0,1.0
2023-10-31,1.07,1.08,1.05,1.08,173148,1.07,1.08,1.05,1.08,173148,0.0,1.0
2023-11-01,1.05,1.09,1.03,1.05,173521,1.05,1.09,1.03,1.05,173521,0.0,1.0
2023-11-02,1.14,1.14,1.03,1.05,283092,1.14,1.14,1.03,1.05,283092,0.0,1.0
2023-11-03,1.11,1.2,1.1,1.2,276499,1.11,1.2,1.1,1.2,276499,0.0,1.0
2023-11-06,1.08,1.12,1.06,1.08,315395,1.08,1.12,1.06,1.08,315395,0.0,1.0
2023-11-07,1.09,1.12,1.06,1.1,181240,1.09,1.12,1.06,1.1,181240,0.0,1.0
2023-11-08,1.09,1.105,1.0699,1.08,123274,1.09,1.105,1.0699,1.08,123274,0.0,1.0
2023-11-09,0.9806,1.09,0.97,1.09,365514,0.9806,1.09,0.97,1.09,365514,0.0,1.0
2023-11-10,1.0,1.01,0.94,0.99,203659,1.0,1.01,0.94,0.99,203659,0.0,1.0
2023-11-13,1.03,1.03,0.97,1.0,133017,1.03,1.03,0.97,1.0,133017,0.0,1.0
2023-11-14,1.03,1.08,1.0,1.03,228491,1.03,1.08,1.0,1.03,228491,0.0,1.0
2023-11-15,1.21,1.22,1.03,1.03,514970,1.21,1.22,1.03,1.03,514970,0.0,1.0
2023-11-16,1.06,1.2,1.06,1.2,165371,1.06,1.2,1.06,1.2,165371,0.0,1.0
2023-11-17,1.2,1.2,1.065,1.07,146332,1.2,1.2,1.065,1.07,146332,0.0,1.0
2023-11-20,1.16,1.19,1.13,1.19,140696,1.16,1.19,1.13,1.19,140696,0.0,1.0
2023-11-21,1.15,1.18,1.12,1.16,78901,1.15,1.18,1.12,1.16,78901,0.0,1.0
2023-11-22,1.19,1.2,1.13,1.19,138126,1.19,1.2,1.13,1.19,138126,0.0,1.0
2023-11-24,1.22,1.225,1.16,1.2,102189,1.22,1.225,1.16,1.2,102189,0.0,1.0
2023-11-27,1.18,1.28,1.15,1.2,208200,1.18,1.28,1.15,1.2,208200,0.0,1.0
2023-11-28,1.25,1.25,1.1704,1.19,96925,1.25,1.25,1.1704,1.19,96925,0.0,1.0
2023-11-29,1.21,1.27,1.2,1.27,127159,1.21,1.27,1.2,1.27,127159,0.0,1.0
2023-11-30,1.23,1.2561,1.21,1.21,106030,1.23,1.2561,1.21,1.21,106030,0.0,1.0
2023-12-01,1.26,1.2603,1.2101,1.22,97628,1.26,1.2603,1.2101,1.22,97628,0.0,1.0
2023-12-04,1.29,1.3,1.21,1.21,135898,1.29,1.3,1.21,1.21,135898,0.0,1.0
2023-12-05,1.33,1.35,1.26,1.29,100873,1.33,1.35,1.26,1.29,100873,0.0,1.0
2023-12-06,1.34,1.4,1.31,1.31,226425,1.34,1.4,1.31,1.31,226425,0.0,1.0
2023-12-07,1.3,1.34,1.21,1.34,131829,1.3,1.34,1.21,1.34,131829,0.0,1.0
2023-12-08,1.3,1.31,1.26,1.29,98463,1.3,1.31,1.26,1.29,98463,0.0,1.0
2023-12-11,1.28,1.33,1.25,1.29,60453,1.28,1.33,1.25,1.29,60453,0.0,1.0
2023-12-12,1.27,1.3,1.2597,1.3,87432,1.27,1.3,1.2597,1.3,87432,0.0,1.0
2023-12-13,1.32,1.32,1.25,1.27,131254,1.32,1.32,1.25,1.27,131254,0.0,1.0
2023-12-14,1.34,1.34,1.27,1.32,138556,1.34,1.34,1.27,1.32,138556,0.0,1.0
2023-12-15,1.4,1.4,1.27,1.34,315726,1.4,1.4,1.27,1.34,315726,0.0,1.0
2023-12-18,1.35,1.4,1.31,1.4,101770,1.35,1.4,1.31,1.4,101770,0.0,1.0
2023-12-19,1.36,1.39,1.3,1.35,249120,1.36,1.39,1.3,1.35,249120,0.0,1.0
2023-12-20,1.44,1.52,1.3701,1.38,273060,1.44,1.52,1.3701,1.38,273060,0.0,1.0
2023-12-21,1.48,1.5,1.4101,1.4101,82630,1.48,1.5,1.4101,1.4101,82630,0.0,1.0
2023-12-22,1.47,1.5599,1.46,1.49,160501,1.47,1.5599,1.46,1.49,160501,0.0,1.0
2023-12-26,1.55,1.55,1.48,1.51,136968,1.55,1.55,1.48,1.51,136968,0.0,1.0
2023-12-27,1.52,1.55,1.51,1.55,136292,1.52,1.55,1.51,1.55,136292,0.0,1.0
2023-12-28,1.45,1.55,1.43,1.53,206575,1.45,1.55,1.43,1.53,206575,0.0,1.0
2023-12-29,1.48,1.52,1.41,1.5,179522,1.48,1.52,1.41,1.5,179522,0.0,1.0
2024-01-02,1.53,1.54,1.46,1.48,85913,1.53,1.54,1.46,1.48,85913,0.0,1.0
2024-01-03,1.53,1.535,1.47,1.52,74788,1.53,1.535,1.47,1.52,74788,0.0,1.0
2024-01-04,1.66,1.681,1.51,1.51,425483,1.66,1.681,1.51,1.51,425483,0.0,1.0
2024-01-05,1.57,1.66,1.56,1.66,160745,1.57,1.66,1.56,1.66,160745,0.0,1.0
2024-01-08,1.75,1.76,1.52,1.58,270883,1.75,1.76,1.52,1.58,270883,0.0,1.0
2024-01-09,1.77,1.79,1.71,1.76,163141,1.77,1.79,1.71,1.76,163141,0.0,1.0
2024-01-10,1.76,1.7999,1.72,1.77,85670,1.76,1.7999,1.72,1.77,85670,0.0,1.0
2024-01-11,1.71,1.8,1.7,1.78,74168,1.71,1.8,1.7,1.78,74168,0.0,1.0
2024-01-12,1.69,1.73,1.674,1.715,103129,1.69,1.73,1.674,1.715,103129,0.0,1.0
2024-01-16,1.63,1.7,1.6,1.66,158977,1.63,1.7,1.6,1.66,158977,0.0,1.0
2024-01-17,1.47,1.63,1.47,1.59,249357,1.47,1.63,1.47,1.59,249357,0.0,1.0
2024-01-18,1.46,1.52,1.45,1.49,94439,1.46,1.52,1.45,1.49,94439,0.0,1.0
2024-01-19,1.51,1.609,1.46,1.51,77328,1.51,1.609,1.46,1.51,77328,0.0,1.0
2024-01-22,1.52,1.56,1.51,1.52,56940,1.52,1.56,1.51,1.52,56940,0.0,1.0
2024-01-23,1.53,1.5699,1.51,1.51,50384,1.53,1.5699,1.51,1.51,50384,0.0,1.0
2024-01-24,1.515,1.57,1.47,1.57,92762,1.515,1.57,1.47,1.57,92762,0.0,1.0
2024-01-25,1.49,1.5599,1.47,1.52,61967,1.49,1.5599,1.47,1.52,61967,0.0,1.0
2024-01-26,1.49,1.5094,1.46,1.48,58816,1.49,1.5094,1.46,1.48,58816,0.0,1.0
2024-01-29,1.58,1.58,1.49,1.49,67855,1.58,1.58,1.49,1.49,67855,0.0,1.0
2024-01-30,1.54,1.5794,1.53,1.53,47249,1.54,1.5794,1.53,1.53,47249,0.0,1.0
2024-01-31,1.56,1.62,1.55,1.55,101026,1.56,1.62,1.55,1.55,101026,0.0,1.0
2024-02-01,1.62,1.71,1.56,1.56,341793,1.62,1.71,1.56,1.56,341793,0.0,1.0
2024-02-02,1.59,1.657,1.5284,1.62,96597,1.59,1.657,1.5284,1.62,96597,0.0,1.0
2024-02-05,1.49,1.6212,1.44,1.55,338277,1.49,1.6212,1.44,1.55,338277,0.0,1.0
2024-02-06,1.81,1.88,1.47,1.5,1052667,1.81,1.88,1.47,1.5,1052667,0.0,1.0
2024-02-07,1.87,1.9,1.72,1.74,340682,1.87,1.9,1.72,1.74,340682,0.0,1.0
2024-02-08,1.8,1.9,1.78,1.85,168405,1.8,1.9,1.78,1.85,168405,0.0,1.0
2024-02-09,1.81,1.89,1.76,1.83,129980,1.81,1.89,1.76,1.83,129980,0.0,1.0
2024-02-12,1.82,1.85,1.77,1.85,120035,1.82,1.85,1.77,1.85,120035,0.0,1.0
2024-02-13,1.66,1.78,1.63,1.75,230252,1.66,1.78,1.63,1.75,230252,0.0,1.0
2024-02-14,1.74,1.7699,1.66,1.71,116044,1.74,1.7699,1.66,1.71,116044,0.0,1.0
2024-02-15,1.75,1.82,1.7,1.75,214277,1.75,1.82,1.7,1.75,214277,0.0,1.0
2024-02-16,1.73,1.78,1.71,1.71,70116,1.73,1.78,1.71,1.71,70116,0.0,1.0
2024-02-20,1.7,1.76,1.69,1.71,62309,1.7,1.76,1.69,1.71,62309,0.0,1.0
2024-02-21,1.68,1.73,1.66,1.7,86137,1.68,1.73,1.66,1.7,86137,0.0,1.0
2024-02-22,1.69,1.73,1.65,1.7,63955,1.69,1.73,1.65,1.7,63955,0.0,1.0
2024-02-23,1.67,1.7129,1.65,1.7,69082,1.67,1.7129,1.65,1.7,69082,0.0,1.0
2024-02-26,1.71,1.77,1.66,1.7,132396,1.71,1.77,1.66,1.7,132396,0.0,1.0
2024-02-27,1.78,1.835,1.72,1.74,165604,1.78,1.835,1.72,1.74,165604,0.0,1.0
2024-02-28,1.82,1.93,1.78,1.78,289094,1.82,1.93,1.78,1.78,289094,0.0,1.0
2024-02-29,1.765,1.91,1.74,1.91,1972180,1.765,1.91,1.74,1.91,1972180,0.0,1.0
2024-03-01,2.91,3.07,2.0,2.0,45135566,2.91,3.07,2.0,2.0,45135566,0.0,1.0
2024-03-04,3.49,3.85,2.96,2.97,12883824,3.49,3.85,2.96,2.97,12883824,0.0,1.0
2024-03-05,3.65,3.84,3.18,3.55,2847391,3.65,3.84,3.18,3.55,2847391,0.0,1.0
2024-03-06,3.89,4.11,3.56,3.85,2703857,3.89,4.11,3.56,3.85,2703857,0.0,1.0
2024-03-07,3.51,4.12,3.32,3.95,2034281,3.51,4.12,3.32,3.95,2034281,0.0,1.0
2024-03-08,4.14,4.18,3.55,3.55,1835858,4.14,4.18,3.55,3.55,1835858,0.0,1.0
2024-03-11,4.04,4.36,3.78,4.22,2160342,4.04,4.36,3.78,4.22,2160342,0.0,1.0
2024-03-12,4.48,4.59,4.0,4.02,1459644,4.48,4.59,4.0,4.02,1459644,0.0,1.0
2024-03-13,5.4,5.85,4.5001,4.63,3949385,5.4,5.85,4.5001,4.63,3949385,0.0,1.0
2024-03-14,5.4,6.06,5.1,5.5,2972087,5.4,6.06,5.1,5.5,2972087,0.0,1.0
2024-03-15,5.03,5.63,4.61,5.4,2013644,5.03,5.63,4.61,5.4,2013644,0.0,1.0
2024-03-18,5.17,5.4,4.2,5.09,1828925,5.17,5.4,4.2,5.09,1828925,0.0,1.0
2024-03-19,4.87,5.15,4.7107,5.08,707779,4.87,5.15,4.7107,5.08,707779,0.0,1.0
2024-03-20,4.96,5.2299,4.7,4.85,938833,4.96,5.2299,4.7,4.85,938833,0.0,1.0
2024-03-21,5.14,5.2999,4.7811,5.03,795514,5.14,5.2999,4.7811,5.03,795514,0.0,1.0
2024-03-22,5.85,6.11,5.01,5.13,2737034,5.85,6.11,5.01,5.13,2737034,0.0,1.0
2024-03-25,5.91,6.42,5.62,6.05,1971677,5.91,6.42,5.62,6.05,1971677,0.0,1.0
2024-03-26,5.39,6.05,5.32,5.91,1449028,5.39,6.05,5.32,5.91,1449028,0.0,1.0
2024-03-27,5.75,5.76,5.31,5.44,1766935,5.75,5.76,5.31,5.44,1766935,0.0,1.0
2024-03-28,5.34,5.73,5.19,5.73,864484,5.34,5.73,5.19,5.73,864484,0.0,1.0
2024-04-01,5.73,5.87,5.2,5.4,872969,5.73,5.87,5.2,5.4,872969,0.0,1.0
2024-04-02,5.37,5.61,5.23,5.54,613779,5.37,5.61,5.23,5.54,613779,0.0,1.0
2024-04-03,5.33,5.61,5.22,5.4,749044,5.33,5.61,5.22,5.4,749044,0.0,1.0
2024-04-04,5.67,6.38,5.46,5.46,1883413,5.67,6.38,5.46,5.46,1883413,0.0,1.0
2024-04-05,5.84,6.35,5.75,5.9,1419815,5.84,6.35,5.75,5.9,1419815,0.0,1.0
2024-04-08,5.88,6.25,5.55,6.05,839682,5.88,6.25,5.55,6.05,839682,0.0,1.0
2024-04-09,5.66,6.27,5.58,5.93,939751,5.66,6.27,5.58,5.93,939751,0.0,1.0
2024-04-10,5.89,5.98,5.3025,5.55,711003,5.89,5.98,5.3025,5.55,711003,0.0,1.0
2024-04-11,5.67,5.96,5.57,5.92,557336,5.67,5.96,5.57,5.92,557336,0.0,1.0
2024-04-12,5.61,5.86,5.35,5.62,825534,5.61,5.86,5.35,5.62,825534,0.0,1.0
2024-04-15,5.28,5.66,5.24,5.62,654154,5.28,5.66,5.24,5.62,654154,0.0,1.0
2024-04-16,4.59,5.25,4.2,5.25,2159046,4.59,5.25,4.2,5.25,2159046,0.0,1.0
2024-04-17,4.5,4.86,4.3208,4.57,848345,4.5,4.86,4.3208,4.57,848345,0.0,1.0
2024-04-18,4.37,4.48,4.26,4.43,832218,4.37,4.48,4.26,4.43,832218,0.0,1.0
2024-04-19,4.35,4.5695,4.26,4.38,608535,4.35,4.5695,4.26,4.38,608535,0.0,1.0
2024-04-22,4.36,4.49,4.25,4.26,462511,4.36,4.49,4.25,4.26,462511,0.0,1.0
2024-04-23,4.17,4.4197,4.06,4.36,702313,4.17,4.4197,4.06,4.36,702313,0.0,1.0
2024-04-24,4.18,4.38,4.09,4.17,343293,4.18,4.38,4.09,4.17,343293,0.0,1.0
2024-04-25,3.99,4.2,3.95,4.12,586641,3.99,4.2,3.95,4.12,586641,0.0,1.0
2024-04-26,4.07,4.129,3.98,4.06,516215,4.07,4.129,3.98,4.06,516215,0.0,1.0
2024-04-29,4.46,4.68,4.12,4.14,1048202,4.46,4.68,4.12,4.14,1048202,0.0,1.0
2024-04-30,4.36,4.54,4.26,4.5,577186,4.36,4.54,4.26,4.5,577186,0.0,1.0
2024-05-01,4.23,4.45,4.15,4.38,487465,4.23,4.45,4.15,4.38,487465,0.0,1.0
2024-05-02,4.48,4.495,4.0702,4.25,843863,4.48,4.495,4.0702,4.25,843863,0.0,1.0
2024-05-03,3.52,4.42,3.12,3.98,2160660,3.52,4.42,3.12,3.98,2160660,0.0,1.0
2024-05-06,3.46,3.63,3.11,3.55,1714356,3.46,3.63,3.11,3.55,1714356,0.0,1.0
2024-05-07,3.31,3.47,3.245,3.44,610337,3.31,3.47,3.245,3.44,610337,0.0,1.0
2024-05-08,3.2,3.3899,3.16,3.31,486934,3.2,3.3899,3.16,3.31,486934,0.0,1.0
2024-05-09,3.38,3.65,3.19,3.19,1118376,3.38,3.65,3.19,3.19,1118376,0.0,1.0
2024-05-10,3.39,3.4714,3.3,3.43,471847,3.39,3.4714,3.3,3.43,471847,0.0,1.0
2024-05-13,3.48,3.55,3.39,3.39,341899,3.48,3.55,3.39,3.39,341899,0.0,1.0
2024-05-14,3.58,3.86,3.545,3.6,844336,3.58,3.86,3.545,3.6,844336,0.0,1.0
2024-05-15,3.57,3.75,3.525,3.59,336262,3.57,3.75,3.525,3.59,336262,0.0,1.0
2024-05-16,3.74,3.84,3.54,3.56,498781,3.74,3.84,3.54,3.56,498781,0.0,1.0
2024-05-17,3.63,3.84,3.6,3.8,540209,3.63,3.84,3.6,3.8,540209,0.0,1.0
2024-05-20,3.54,3.73,3.515,3.68,438115,3.54,3.73,3.515,3.68,438115,0.0,1.0
2024-05-21,3.54,3.59,3.36,3.54,551459,3.54,3.59,3.36,3.54,551459,0.0,1.0
2024-05-22,3.46,3.7,3.45,3.54,337044,3.46,3.7,3.45,3.54,337044,0.0,1.0
2024-05-23,3.3,3.49,3.26,3.44,489835,3.3,3.49,3.26,3.44,489835,0.0,1.0
2024-05-24,3.44,3.5,3.2151,3.3,398929,3.44,3.5,3.2151,3.3,398929,0.0,1.0
2024-05-28,3.25,3.44,3.08,3.44,670535,3.25,3.44,3.08,3.44,670535,0.0,1.0
2024-05-29,3.2,3.28,3.0902,3.25,251528,3.2,3.28,3.0902,3.25,251528,0.0,1.0
2024-05-30,3.18,3.32,3.16,3.16,266757,3.18,3.32,3.16,3.16,266757,0.0,1.0
2024-05-31,3.18,3.3,3.1506,3.2,180192,3.18,3.3,3.1506,3.2,180192,0.0,1.0
2024-06-03,3.17,3.27,3.08,3.25,416481,3.17,3.27,3.08,3.25,416481,0.0,1.0
2024-06-04,3.03,3.18,2.95,3.16,658734,3.03,3.18,2.95,3.16,658734,0.0,1.0
2024-06-05,2.98,3.05,2.93,3.03,518315,2.98,3.05,2.93,3.03,518315,0.0,1.0
2024-06-06,2.98,3.05,2.86,2.96,512324,2.98,3.05,2.86,2.96,512324,0.0,1.0
2024-06-07,2.93,3.0,2.75,2.94,745918,2.93,3.0,2.75,2.94,745918,0.0,1.0
2024-06-10,2.95,3.07,2.86,2.92,567027,2.95,3.07,2.86,2.92,567027,0.0,1.0
2024-06-11,2.95,3.02,2.88,2.95,264267,2.95,3.02,2.88,2.95,264267,0.0,1.0
2024-06-12,2.95,3.09,2.92,3.01,241542,2.95,3.09,2.92,3.01,241542,0.0,1.0
2024-06-13,2.83,3.0,2.71,2.95,405417,2.83,3.0,2.71,2.95,405417,0.0,1.0
2024-06-14,2.7,2.82,2.59,2.8,567420,2.7,2.82,2.59,2.8,567420,0.0,1.0
2024-06-17,2.67,2.7751,2.53,2.69,944711,2.67,2.7751,2.53,2.69,944711,0.0,1.0
2024-06-18,2.5,2.67,2.49,2.65,571777,2.5,2.67,2.49,2.65,571777,0.0,1.0
2024-06-20,2.44,2.54,2.4,2.5,789835,2.44,2.54,2.4,2.5,789835,0.0,1.0
2024-06-21,2.45,2.5,2.33,2.46,486199,2.45,2.5,2.33,2.46,486199,0.0,1.0
2024-06-24,2.36,2.51,2.345,2.43,466332,2.36,2.51,2.345,2.43,466332,0.0,1.0
2024-06-25,2.26,2.375,2.26,2.36,494643,2.26,2.375,2.26,2.36,494643,0.0,1.0
2024-06-26,2.34,2.34,2.17,2.26,753694,2.34,2.34,2.17,2.26,753694,0.0,1.0
2024-06-27,2.33,2.45,2.275,2.3,577517,2.33,2.45,2.275,2.3,577517,0.0,1.0
2024-06-28,2.22,2.33,2.21,2.29,5845774,2.22,2.33,2.21,2.29,5845774,0.0,1.0
2024-07-01,2.05,2.255,2.04,2.21,866707,2.05,2.255,2.04,2.21,866707,0.0,1.0
2024-07-02,2.08,2.1525,2.03,2.05,728144,2.08,2.1525,2.03,2.05,728144,0.0,1.0
2024-07-03,2.25,2.32,2.08,2.09,358115,2.25,2.32,2.08,2.09,358115,0.0,1.0
2024-07-05,2.21,2.32,2.16,2.25,773382,2.21,2.32,2.16,2.25,773382,0.0,1.0
2024-07-08,2.22,2.29,2.17,2.24,616973,2.22,2.29,2.17,2.24,616973,0.0,1.0
2024-07-09,2.18,2.24,2.15,2.2,399327,2.18,2.24,2.15,2.2,399327,0.0,1.0
2024-07-10,2.21,2.24,2.175,2.18,300009,2.21,2.24,2.175,2.18,300009,0.0,1.0
2024-07-11,2.47,2.5084,2.23,2.25,1017940,2.47,2.5084,2.23,2.25,1017940,0.0,1.0
2024-07-12,2.51,2.63,2.37,2.54,1060010,2.51,2.63,2.37,2.54,1060010,0.0,1.0
2024-07-15,2.51,2.61,2.45,2.6,463775,2.51,2.61,2.45,2.6,463775,0.0,1.0
2024-07-16,2.6,2.645,2.53,2.57,459934,2.6,2.645,2.53,2.57,459934,0.0,1.0
2024-07-17,2.54,2.62,2.485,2.57,387041,2.54,2.62,2.485,2.57,387041,0.0,1.0
2024-07-18,2.36,2.565,2.33,2.55,376120,2.36,2.565,2.33,2.55,376120,0.0,1.0
2024-07-19,2.25,2.37,2.24,2.37,408243,2.25,2.37,2.24,2.37,408243,0.0,1.0
2024-07-22,2.35,2.375,2.215,2.29,261301,2.35,2.375,2.215,2.29,261301,0.0,1.0
2024-07-23,2.43,2.47,2.32,2.36,326853,2.43,2.47,2.32,2.36,326853,0.0,1.0
2024-07-24,2.27,2.46,2.27,2.39,364735,2.27,2.46,2.27,2.39,364735,0.0,1.0
2024-07-25,2.365,2.43,2.26,2.27,296147,2.365,2.43,2.26,2.27,296147,0.0,1.0
2024-07-26,2.34,2.4347,2.32,2.43,418426,2.34,2.4347,2.32,2.43,418426,0.0,1.0
2024-07-29,2.3,2.43,2.255,2.39,267586,2.3,2.43,2.255,2.39,267586,0.0,1.0
2024-07-30,2.28,2.3299,2.21,2.3,245882,2.28,2.3299,2.21,2.3,245882,0.0,1.0
2024-07-31,2.34,2.41,2.24,2.32,423675,2.34,2.41,2.24,2.32,423675,0.0,1.0
2024-08-01,2.31,2.35,2.25,2.33,374701,2.31,2.35,2.25,2.33,374701,0.0,1.0
2024-08-02,2.24,2.36,2.2,2.25,470551,2.24,2.36,2.2,2.25,470551,0.0,1.0
2024-08-05,2.065,2.18,2.01,2.14,483484,2.065,2.18,2.01,2.14,483484,0.0,1.0
2024-08-06,2.24,2.35,2.06,2.09,538568,2.24,2.35,2.06,2.09,538568,0.0,1.0
2024-08-07,2.14,2.31,2.115,2.31,490607,2.14,2.31,2.115,2.31,490607,0.0,1.0
2024-08-08,2.13,2.22,2.1,2.17,628295,2.13,2.22,2.1,2.17,628295,0.0,1.0
2024-08-09,2.38,2.6,2.15,2.16,877759,2.38,2.6,2.15,2.16,877759,0.0,1.0
2024-08-12,2.26,2.47,2.255,2.42,683098,2.26,2.47,2.255,2.42,683098,0.0,1.0
2024-08-13,2.25,2.29,2.22,2.28,413352,2.25,2.29,2.22,2.28,413352,0.0,1.0
2024-08-14,2.18,2.3,2.15,2.29,521522,2.18,2.3,2.15,2.29,521522,0.0,1.0
2024-08-15,2.39,2.47,2.22,2.26,603268,2.39,2.47,2.22,2.26,603268,0.0,1.0
2024-08-16,2.39,2.42,2.3001,2.38,297230,2.39,2.42,2.3001,2.38,297230,0.0,1.0
2024-08-19,2.4,2.42,2.25,2.4,451373,2.4,2.42,2.25,2.4,451373,0.0,1.0
2024-08-20,2.3,2.4,2.27,2.36,298659,2.3,2.4,2.27,2.36,298659,0.0,1.0
2024-08-21,2.33,2.38,2.28,2.3,258226,2.33,2.38,2.28,2.3,258226,0.0,1.0
2024-08-22,2.29,2.35,2.275,2.35,201771,2.29,2.35,2.275,2.35,201771,0.0,1.0
2024-08-23,2.39,2.4698,2.3,2.31,442462,2.39,2.4698,2.3,2.31,442462,0.0,1.0
2024-08-26,2.4,2.45,2.365,2.45,306247,2.4,2.45,2.365,2.45,306247,0.0,1.0
2024-08-27,2.34,2.41,2.29,2.4,178469,2.34,2.41,2.29,2.4,178469,0.0,1.0
2024-08-28,2.29,2.33,2.245,2.33,218361,2.29,2.33,2.245,2.33,218361,0.0,1.0
2024-08-29,2.3,2.37,2.27,2.33,224720,2.3,2.37,2.27,2.33,224720,0.0,1.0
2024-08-30,2.31,2.32,2.25,2.32,214337,2.31,2.32,2.25,2.32,214337,0.0,1.0
2024-09-03,2.19,2.32,2.16,2.3,445077,2.19,2.32,2.16,2.3,445077,0.0,1.0
2024-09-04,2.19,2.26,2.165,2.21,278102,2.19,2.26,2.165,2.21,278102,0.0,1.0
2024-09-05,2.21,2.24,2.13,2.19,361345,2.21,2.24,2.13,2.19,361345,0.0,1.0
2024-09-06,2.11,2.28,2.09,2.28,548477,2.11,2.28,2.09,2.28,548477,0.0,1.0
2024-09-09,2.31,2.33,2.125,2.14,386031,2.31,2.33,2.125,2.14,386031,0.0,1.0
2024-09-10,2.29,2.325,2.24,2.24,133384,2.29,2.325,2.24,2.24,133384,0.0,1.0
2024-09-11,2.31,2.32,2.2,2.2,323654,2.31,2.32,2.2,2.2,323654,0.0,1.0
2024-09-12,2.56,2.68,2.31,2.35,815459,2.56,2.68,2.31,2.35,815459,0.0,1.0
2024-09-13,2.71,2.755,2.52,2.57,633636,2.71,2.755,2.52,2.57,633636,0.0,1.0
2024-09-16,2.57,2.815,2.51,2.75,601364,2.57,2.815,2.51,2.75,601364,0.0,1.0
2024-09-17,2.54,2.615,2.475,2.6,314989,2.54,2.615,2.475,2.6,314989,0.0,1.0
2024-09-18,2.46,2.655,2.42,2.62,382730,2.46,2.655,2.42,2.62,382730,0.0,1.0
2024-09-19,2.53,2.705,2.47,2.56,613089,2.53,2.705,2.47,2.56,613089,0.0,1.0
2024-09-20,2.68,2.71,2.51,2.52,1004491,2.68,2.71,2.51,2.52,1004491,0.0,1.0
2024-09-23,2.58,2.81,2.57,2.75,770316,2.58,2.81,2.57,2.75,770316,0.0,1.0
2024-09-24,2.62,2.638,2.52,2.58,411111,2.62,2.638,2.52,2.58,411111,0.0,1.0
2024-09-25,2.68,2.7892,2.58,2.63,440262,2.68,2.7892,2.58,2.63,440262,0.0,1.0
2024-09-26,2.76,2.84,2.63,2.68,499191,2.76,2.84,2.63,2.68,499191,0.0,1.0
2024-09-27,2.77,2.88,2.74,2.81,429091,2.77,2.88,2.74,2.81,429091,0.0,1.0
2024-09-30,2.67,2.835,2.61,2.77,554187,2.67,2.835,2.61,2.77,554187,0.0,1.0
2024-10-01,2.47,2.675,2.42,2.67,738727,2.47,2.675,2.42,2.67,738727,0.0,1.0
2024-10-02,2.58,2.64,2.45,2.45,785191,2.58,2.64,2.45,2.45,785191,0.0,1.0
2024-10-03,2.53,2.63,2.5025,2.57,336873,2.53,2.63,2.5025,2.57,336873,0.0,1.0
2024-10-04,2.6,2.7,2.56,2.58,564946,2.6,2.7,2.56,2.58,564946,0.0,1.0
2024-10-07,2.67,2.8341,2.58,2.65,823817,2.67,2.8341,2.58,2.65,823817,0.0,1.0
2024-10-08,2.74,2.77,2.63,2.67,754134,2.74,2.77,2.63,2.67,754134,0.0,1.0
2024-10-09,2.52,2.74,2.52,2.72,502170,2.52,2.74,2.52,2.72,502170,0.0,1.0
2024-10-10,2.52,2.627,2.455,2.56,438493,2.52,2.627,2.455,2.56,438493,0.0,1.0
2024-10-11,2.63,2.64,2.5,2.52,421054,2.63,2.64,2.5,2.52,421054,0.0,1.0
2024-10-14,2.63,2.665,2.56,2.63,238055,2.63,2.665,2.56,2.63,238055,0.0,1.0
2024-10-15,2.67,2.725,2.61,2.67,405432,2.67,2.725,2.61,2.67,405432,0.0,1.0
2024-10-16,2.79,2.879,2.68,2.7,658124,2.79,2.879,2.68,2.7,658124,0.0,1.0
2024-10-17,2.79,2.825,2.7243,2.81,309321,2.79,2.825,2.7243,2.81,309321,0.0,1.0
2024-10-18,2.9,3.24,2.82,2.82,1672670,2.9,3.24,2.82,2.82,1672670,0.0,1.0
2024-10-21,2.77,2.9,2.68,2.89,1065163,2.77,2.9,2.68,2.89,1065163,0.0,1.0
2024-10-22,2.81,2.83,2.7309,2.8,442253,2.81,2.83,2.7309,2.8,442253,0.0,1.0
2024-10-23,2.86,2.8895,2.74,2.82,565756,2.86,2.8895,2.74,2.82,565756,0.0,1.0
2024-10-24,2.73,2.965,2.73,2.9,693712,2.73,2.965,2.73,2.9,693712,0.0,1.0
2024-10-25,2.83,2.935,2.73,2.77,574037,2.83,2.935,2.73,2.77,574037,0.0,1.0
2024-10-28,2.99,3.12,2.88,2.88,689801,2.99,3.12,2.88,2.88,689801,0.0,1.0
2024-10-29,3.12,3.18,2.95,2.98,1104316,3.12,3.18,2.95,2.98,1104316,0.0,1.0
2024-10-30,3.12,3.24,3.01,3.12,784361,3.12,3.24,3.01,3.12,784361,0.0,1.0
2024-10-31,3.12,3.3997,3.0,3.31,1695896,3.12,3.3997,3.0,3.31,1695896,0.0,1.0
2024-11-01,3.205,3.36,3.12,3.12,683914,3.205,3.36,3.12,3.12,683914,0.0,1.0
2024-11-04,3.74,3.79,3.06,3.2,1783033,3.74,3.79,3.06,3.2,1783033,0.0,1.0
2024-11-05,3.69,3.8184,3.5,3.78,1030013,3.69,3.8184,3.5,3.78,1030013,0.0,1.0
2024-11-06,3.81,3.99,3.525,3.86,1340728,3.81,3.99,3.525,3.86,1340728,0.0,1.0
2024-11-07,4.09,4.38,3.77,3.83,1828801,4.09,4.38,3.77,3.83,1828801,0.0,1.0
2024-11-08,3.08,4.23,2.85,4.13,3658061,3.08,4.23,2.85,4.13,3658061,0.0,1.0
2024-11-11,3.46,3.665,3.11,3.11,1253803,3.46,3.665,3.11,3.11,1253803,0.0,1.0
2024-11-12,3.14,3.44,3.08,3.44,816251,3.14,3.44,3.08,3.44,816251,0.0,1.0
2024-11-13,2.97,3.16,2.945,3.16,843633,2.97,3.16,2.945,3.16,843633,0.0,1.0
2024-11-14,2.84,3.01,2.8,2.98,511152,2.84,3.01,2.8,2.98,511152,0.0,1.0
2024-11-15,2.58,2.88,2.53,2.88,1320304,2.58,2.88,2.53,2.88,1320304,0.0,1.0
2024-11-18,2.58,2.69,2.52,2.6,513975,2.58,2.69,2.52,2.6,513975,0.0,1.0
2024-11-19,2.62,2.7,2.52,2.63,605662,2.62,2.7,2.52,2.63,605662,0.0,1.0
2024-11-20,2.53,2.655,2.505,2.65,490834,2.53,2.655,2.505,2.65,490834,0.0,1.0
2024-11-21,2.5,2.59,2.465,2.55,477185,2.5,2.59,2.465,2.55,477185,0.0,1.0
2024-11-22,2.45,2.565,2.443,2.5,483566,2.45,2.565,2.443,2.5,483566,0.0,1.0
2024-11-25,2.45,2.63,2.44,2.49,616880,2.45,2.63,2.44,2.49,616880,0.0,1.0
2024-11-26,2.46,2.53,2.375,2.48,543669,2.46,2.53,2.375,2.48,543669,0.0,1.0
2024-11-27,2.54,2.54,2.44,2.47,642785,2.54,2.54,2.44,2.47,642785,0.0,1.0
2024-11-29,2.61,2.69,2.57,2.58,297671,2.61,2.69,2.57,2.58,297671,0.0,1.0
2024-12-02,2.66,2.69,2.53,2.62,507350,2.66,2.69,2.53,2.62,507350,0.0,1.0
2024-12-03,2.59,2.68,2.535,2.67,493238,2.59,2.68,2.535,2.67,493238,0.0,1.0
2024-12-04,2.41,2.58,2.4,2.58,858417,2.41,2.58,2.4,2.58,858417,0.0,1.0
2024-12-05,2.34,2.46,2.32,2.41,482261,2.34,2.46,2.32,2.41,482261,0.0,1.0
2024-12-06,2.31,2.485,2.26,2.34,669738,2.31,2.485,2.26,2.34,669738,0.0,1.0
2024-12-09,2.44,2.53,2.365,2.41,458140,2.44,2.53,2.365,2.41,458140,0.0,1.0
2024-12-10,3.78,4.15,3.21,3.6,48663934,3.78,4.15,3.21,3.6,48663934,0.0,1.0
2024-12-11,3.7,4.2,3.6,3.73,7461985,3.7,4.2,3.6,3.73,7461985,0.0,1.0
2024-12-12,3.27,3.69,3.06,3.69,4256864,3.27,3.69,3.06,3.69,4256864,0.0,1.0
2024-12-13,3.92,4.08,3.45,3.6,3728465,3.92,4.08,3.45,3.6,3728465,0.0,1.0
2024-12-16,4.03,4.115,3.76,3.97,1728189,4.03,4.115,3.76,3.97,1728189,0.0,1.0
2024-12-17,5.35,5.6395,4.1,4.12,6068521,5.35,5.6395,4.1,4.12,6068521,0.0,1.0
2024-12-18,4.49,5.325,4.35,5.3,3440752,4.49,5.325,4.35,5.3,3440752,0.0,1.0
2024-12-19,4.49,5.0,4.471,4.93,1864466,4.49,5.0,4.471,4.93,1864466,0.0,1.0
2024-12-20,4.26,4.67,4.2,4.42,2099000,4.26,4.67,4.2,4.42,2099000,0.0,1.0
2024-12-23,4.07,4.39,3.985,4.39,1425663,4.07,4.39,3.985,4.39,1425663,0.0,1.0
2024-12-24,3.92,4.2382,3.82,4.05,938783,3.92,4.2382,3.82,4.05,938783,0.0,1.0
2024-12-26,4.34,4.41,3.96,4.01,1060190,4.34,4.41,3.96,4.01,1060190,0.0,1.0
2024-12-27,4.32,4.54,4.12,4.32,949391,4.32,4.54,4.12,4.32,949391,0.0,1.0
2024-12-30,4.26,4.5208,4.14,4.3,916020,4.26,4.5208,4.14,4.3,916020,0.0,1.0
2024-12-31,4.34,4.41,4.22,4.25,886946,4.34,4.41,4.22,4.25,886946,0.0,1.0
2025-01-02,4.26,4.63,4.235,4.4,1663712,4.26,4.63,4.235,4.4,1663712,0.0,1.0
2025-01-03,4.7,4.705,4.2344,4.31,1423069,4.7,4.705,4.2344,4.31,1423069,0.0,1.0
2025-01-06,4.54,4.89,4.52,4.76,1181974,4.54,4.89,4.52,4.76,1181974,0.0,1.0
2025-01-07,4.11,4.6,4.065,4.5,1686745,4.11,4.6,4.065,4.5,1686745,0.0,1.0
2025-01-08,3.905,4.14,3.85,4.07,1414610,3.905,4.14,3.85,4.07,1414610,0.0,1.0
2025-01-10,3.61,3.95,3.61,3.91,1154999,3.61,3.95,3.61,3.91,1154999,0.0,1.0
2025-01-13,3.47,3.64,3.41,3.6,1032692,3.47,3.64,3.41,3.6,1032692,0.0,1.0
2025-01-14,3.29,3.57,3.28,3.54,869114,3.29,3.57,3.28,3.54,869114,0.0,1.0
2025-01-15,3.44,3.51,3.345,3.37,1291632,3.44,3.51,3.345,3.37,1291632,0.0,1.0
2025-01-16,3.4,3.5,3.33,3.46,687195,3.4,3.5,3.33,3.46,687195,0.0,1.0
2025-01-17,3.45,3.5075,3.3752,3.46,1279997,3.45,3.5075,3.3752,3.46,1279997,0.0,1.0
2025-01-21,3.52,3.6,3.4287,3.51,1027756,3.52,3.6,3.4287,3.51,1027756,0.0,1.0
2025-01-22,3.54,3.72,3.47,3.55,1227707,3.54,3.72,3.47,3.55,1227707,0.0,1.0
2025-01-23,3.5,3.58,3.43,3.56,674629,3.5,3.58,3.43,3.56,674629,0.0,1.0
2025-01-24,3.41,3.52,3.35,3.48,665441,3.41,3.52,3.35,3.48,665441,0.0,1.0
2025-01-27,3.41,3.51,3.32,3.41,674964,3.41,3.51,3.32,3.41,674964,0.0,1.0
2025-01-28,3.42,3.48,3.25,3.39,850959,3.42,3.48,3.25,3.39,850959,0.0,1.0
2025-01-29,3.45,3.5295,3.4,3.45,638916,3.45,3.5295,3.4,3.45,638916,0.0,1.0
2025-01-30,3.97,3.99,3.46,3.48,1495433,3.97,3.99,3.46,3.48,1495433,0.0,1.0
2025-01-31,4.03,4.23,3.86,4.0,1267330,4.03,4.23,3.86,4.0,1267330,0.0,1.0
2025-02-03,4.01,4.07,3.78,3.82,752092,4.01,4.07,3.78,3.82,752092,0.0,1.0
2025-02-04,4.27,4.325,4.04,4.04,803626,4.27,4.325,4.04,4.04,803626,0.0,1.0
2025-02-05,4.62,4.78,4.27,4.27,1051760,4.62,4.78,4.27,4.27,1051760,0.0,1.0
2025-02-06,4.62,4.8299,4.52,4.65,1088174,4.62,4.8299,4.52,4.65,1088174,0.0,1.0
2025-02-07,4.5,4.64,4.25,4.58,1165461,4.5,4.64,4.25,4.58,1165461,0.0,1.0
2025-02-10,4.58,4.665,4.41,4.5,1022086,4.58,4.665,4.41,4.5,1022086,0.0,1.0
2025-02-11,4.16,4.5,4.01,4.48,997723,4.16,4.5,4.01,4.48,997723,0.0,1.0
2025-02-12,4.34,4.34,4.09,4.12,528418,4.34,4.34,4.09,4.12,528418,0.0,1.0
2025-02-13,4.15,4.38,4.115,4.32,693042,4.15,4.38,4.115,4.32,693042,0.0,1.0
2025-02-14,4.29,4.29,4.135,4.21,500392,4.29,4.29,4.135,4.21,500392,0.0,1.0
2025-02-18,4.24,4.729,4.205,4.5,886608,4.24,4.729,4.205,4.5,886608,0.0,1.0
2025-02-19,4.78,4.86,4.12,4.25,1906477,4.78,4.86,4.12,4.25,1906477,0.0,1.0
2025-02-20,4.7,4.8699,4.38,4.78,1369089,4.7,4.8699,4.38,4.78,1369089,0.0,1.0
2025-02-21,4.75,4.99,4.66,4.86,1075388,4.75,4.99,4.66,4.86,1075388,0.0,1.0
2025-02-24,4.56,4.855,4.51,4.79,856957,4.56,4.855,4.51,4.79,856957,0.0,1.0
2025-02-25,4.23,4.6,4.16,4.53,1074349,4.23,4.6,4.16,4.53,1074349,0.0,1.0
2025-02-26,4.46,4.55,4.21,4.28,755274,4.46,4.55,4.21,4.28,755274,0.0,1.0
2025-02-27,4.06,4.5,4.05,4.47,1221427,4.06,4.5,4.05,4.47,1221427,0.0,1.0
2025-02-28,4.24,4.45,4.018,4.03,2222183,4.24,4.45,4.018,4.03,2222183,0.0,1.0
2025-03-03,3.815,4.3074,3.81,4.3,1300808,3.815,4.3074,3.81,4.3,1300808,0.0,1.0
2025-03-04,3.735,3.885,3.62,3.8,1305705,3.735,3.885,3.62,3.8,1305705,0.0,1.0
2025-03-05,4.27,4.31,3.75,3.76,1278945,4.27,4.31,3.75,3.76,1278945,0.0,1.0
2025-03-06,3.88,4.15,3.84,4.15,1204486,3.88,4.15,3.84,4.15,1204486,0.0,1.0
2025-03-07,3.855,4.0278,3.7401,3.86,646106,3.855,4.0278,3.7401,3.86,646106,0.0,1.0
2025-03-10,3.84,3.86,3.65,3.85,833217,3.84,3.86,3.65,3.85,833217,0.0,1.0
2025-03-11,3.58,3.8,3.52,3.78,957414,3.58,3.8,3.52,3.78,957414,0.0,1.0
2025-03-12,4.15,4.42,3.66,3.68,2834995,4.15,4.42,3.66,3.68,2834995,0.0,1.0
2025-03-13,3.95,4.2321,3.89,4.1,574552,3.95,4.2321,3.89,4.1,574552,0.0,1.0
2025-03-14,4.0,4.1497,3.95,4.02,584435,4.0,4.1497,3.95,4.02,584435,0.0,1.0
2025-03-17,4.05,4.13,3.94,3.97,558431,4.05,4.13,3.94,3.97,558431,0.0,1.0
2025-03-18,3.79,4.0499,3.77,4.0499,1061347,3.79,4.0499,3.77,4.0499,1061347,0.0,1.0
2025-03-19,3.84,3.935,3.76,3.85,748444,3.84,3.935,3.76,3.85,748444,0.0,1.0
2025-03-20,3.76,3.87,3.69,3.75,970592,3.76,3.87,3.69,3.75,970592,0.0,1.0
2025-03-21,3.75,3.88,3.65,3.7,3857351,3.75,3.88,3.65,3.7,3857351,0.0,1.0
2025-03-24,3.79,3.855,3.735,3.82,475445,3.79,3.855,3.735,3.82,475445,0.0,1.0
2025-03-25,3.8,3.8287,3.68,3.79,704757,3.8,3.8287,3.68,3.79,704757,0.0,1.0
2025-03-26,3.54,3.81,3.52,3.8,843106,3.54,3.81,3.52,3.8,843106,0.0,1.0
2025-03-27,3.44,3.57,3.36,3.57,1485812,3.44,3.57,3.36,3.57,1485812,0.0,1.0
2025-03-28,3.29,3.47,3.26,3.47,850324,3.29,3.47,3.26,3.47,850324,0.0,1.0
2025-03-31,3.14,3.22,3.075,3.2,841722,3.14,3.22,3.075,3.2,841722,0.0,1.0
2025-04-01,3.06,3.13,2.94,3.1,1614217,3.06,3.13,2.94,3.1,1614217,0.0,1.0
2025-04-02,3.01,3.08,2.94,3.02,1592685,3.01,3.08,2.94,3.02,1592685,0.0,1.0
2025-04-03,2.87,2.98,2.86,2.91,1121500,2.87,2.98,2.86,2.91,1121500,0.0,1.0
2025-04-04,2.75,2.8197,2.62,2.8,1607100,2.75,2.8197,2.62,2.8,1607100,0.0,1.0
2025-04-07,2.69,2.87,2.5,2.61,2506716,2.69,2.87,2.5,2.61,2506716,0.0,1.0
2025-04-08,2.55,2.8594,2.51,2.85,1228864,2.55,2.8594,2.51,2.85,1228864,0.0,1.0
2025-04-09,2.61,2.77,2.44,2.64,3162521,2.61,2.77,2.44,2.64,3162521,0.0,1.0
2025-04-10,2.38,2.68,2.37,2.62,1714182,2.38,2.68,2.37,2.62,1714182,0.0,1.0
2025-04-11,2.47,2.5599,2.36,2.38,1983555,2.47,2.5599,2.36,2.38,1983555,0.0,1.0
2025-04-14,2.79,2.85,2.5435,2.57,2084390,2.79,2.85,2.5435,2.57,2084390,0.0,1.0
2025-04-15,2.94,2.9749,2.73,2.75,1342839,2.94,2.9749,2.73,2.75,1342839,0.0,1.0
2025-04-16,2.81,3.0399,2.79,3.0,1437955,2.81,3.0399,2.79,3.0,1437955,0.0,1.0
2025-04-17,2.85,2.8874,2.73,2.81,1947396,2.85,2.8874,2.73,2.81,1947396,0.0,1.0
2025-04-21,2.82,2.91,2.77,2.83,863876,2.82,2.91,2.77,2.83,863876,0.0,1.0
2025-04-22,3.05,3.08,2.87,2.88,1280497,3.05,3.08,2.87,2.88,1280497,0.0,1.0
2025-04-23,2.94,3.28,2.91,3.18,1438212,2.94,3.28,2.91,3.18,1438212,0.0,1.0
2025-04-24,2.9,2.99,2.81,2.94,1027786,2.9,2.99,2.81,2.94,1027786,0.0,1.0
2025-04-25,2.88,2.925,2.8,2.9,740404,2.88,2.925,2.8,2.9,740404,0.0,1.0
2025-04-28,2.95,3.075,2.895,2.9,735769,2.95,3.075,2.895,2.9,735769,0.0,1.0
2025-04-29,2.78,2.92,2.77,2.92,871439,2.78,2.92,2.77,2.92,871439,0.0,1.0
2025-04-30,2.74,2.79,2.69,2.75,669598,2.74,2.79,2.69,2.75,669598,0.0,1.0
2025-05-01,2.71,2.785,2.66,2.75,477948,2.71,2.785,2.66,2.75,477948,0.0,1.0
2025-05-02,2.82,2.865,2.715,2.76,693985,2.82,2.865,2.715,2.76,693985,0.0,1.0
2025-05-05,2.68,2.84,2.6109,2.8,938119,2.68,2.84,2.6109,2.8,938119,0.0,1.0
2025-05-06,2.55,2.67,2.46,2.63,919188,2.55,2.67,2.46,2.63,919188,0.0,1.0
2025-05-07,2.49,2.58,2.42,2.56,872699,2.49,2.58,2.42,2.56,872699,0.0,1.0
2025-05-08,2.63,2.71,2.47,2.51,835406,2.63,2.71,2.47,2.51,835406,0.0,1.0
2025-05-09,2.66,2.775,2.6,2.66,659308,2.66,2.775,2.6,2.66,659308,0.0,1.0
2025-05-12,2.75,2.91,2.605,2.91,797423,2.75,2.91,2.605,2.91,797423,0.0,1.0
2025-05-13,2.72,2.81,2.69,2.8,763553,2.72,2.81,2.69,2.8,763553,0.0,1.0
2025-05-14,2.67,2.7901,2.645,2.74,949629,2.67,2.7901,2.645,2.74,949629,0.0,1.0
2025-05-15,2.75,2.765,2.595,2.67,682557,2.75,2.765,2.595,2.67,682557,0.0,1.0
2025-05-16,2.81,2.83,2.735,2.75,603739,2.81,2.83,2.735,2.75,603739,0.0,1.0
2025-05-19,2.91,2.92,2.75,2.78,793208,2.91,2.92,2.75,2.78,793208,0.0,1.0
2025-05-20,3.07,3.08,2.87,2.93,948268,3.07,3.08,2.87,2.93,948268,0.0,1.0
2025-05-21,2.9,3.03,2.85,3.03,780810,2.9,3.03,2.85,3.03,780810,0.0,1.0
2025-05-22,2.88,2.98,2.84,2.87,717873,2.88,2.98,2.84,2.87,717873,0.0,1.0
2025-05-23,3.03,3.21,2.81,2.82,1307203,3.03,3.21,2.81,2.82,1307203,0.0,1.0
2025-05-27,3.1,3.25,3.05,3.08,1020021,3.1,3.25,3.05,3.08,1020021,0.0,1.0
2025-05-28,3.19,3.29,3.06,3.1,688551,3.19,3.29,3.06,3.1,688551,0.0,1.0
2025-05-29,3.34,3.43,3.21,3.26,920844,3.34,3.43,3.21,3.26,920844,0.0,1.0
2025-05-30,3.41,3.465,3.23,3.32,909012,3.41,3.465,3.23,3.32,909012,0.0,1.0
2025-06-02,3.35,3.58,3.33,3.47,1431813,3.35,3.58,3.33,3.47,1431813,0.0,1.0
2025-06-03,3.51,3.605,3.326,3.38,849287,3.51,3.605,3.326,3.38,849287,0.0,1.0
2025-06-04,3.62,3.84,3.5,3.54,1607424,3.62,3.84,3.5,3.54,1607424,0.0,1.0
2025-06-05,3.62,3.73,3.57,3.64,739028,3.62,3.73,3.57,3.64,739028,0.0,1.0
2025-06-06,3.88,3.93,3.6057,3.65,1153105,3.88,3.93,3.6057,3.65,1153105,0.0,1.0
2025-06-09,3.86,3.98,3.685,3.97,959383,3.86,3.98,3.685,3.97,959383,0.0,1.0
2025-06-10,4.3,4.355,3.812,3.87,1858413,4.3,4.355,3.812,3.87,1858413,0.0,1.0
2025-06-11,3.865,4.38,3.8,4.32,1559137,3.865,4.38,3.8,4.32,1559137,0.0,1.0
2025-06-12,3.79,3.925,3.7237,3.875,866501,3.79,3.925,3.7237,3.875,866501,0.0,1.0
2025-06-13,3.81,3.8665,3.665,3.78,998339,3.81,3.8665,3.665,3.78,998339,0.0,1.0
2025-06-16,3.86,3.99,3.83,3.9,788931,3.86,3.99,3.83,3.9,788931,0.0,1.0
2025-06-17,3.7,3.9379,3.7,3.84,1415468,3.7,3.9379,3.7,3.84,1415468,0.0,1.0
2025-06-18,3.02,3.44,2.98,3.44,3727027,3.02,3.44,2.98,3.44,3727027,0.0,1.0
2025-06-20,3.1,3.2,2.96,3.08,1495783,3.1,3.2,2.96,3.08,1495783,0.0,1.0
2025-06-23,3.16,3.2,3.01,3.06,1466639,3.16,3.2,3.01,3.06,1466639,0.0,1.0
2025-06-24,3.2,3.24,3.06,3.15,1077113,3.2,3.24,3.06,3.15,1077113,0.0,1.0
2025-06-25,3.1,3.22,3.06,3.19,1553733,3.1,3.22,3.06,3.19,1553733,0.0,1.0
2025-06-26,3.16,3.195,3.06,3.07,577316,3.16,3.195,3.06,3.07,577316,0.0,1.0
2025-06-27,3.15,3.23,3.07,3.12,2157625,3.15,3.23,3.07,3.12,2157625,0.0,1.0
2025-06-30,3.15,3.24,3.08,3.18,1035417,3.15,3.24,3.08,3.18,1035417,0.0,1.0
2025-07-01,3.51,3.695,3.07,3.15,3676819,3.51,3.695,3.07,3.15,3676819,0.0,1.0
2025-07-02,3.59,3.7,3.51,3.56,1411741,3.59,3.7,3.51,3.56,1411741,0.0,1.0
2025-07-03,3.66,3.69,3.59,3.65,635008,3.66,3.69,3.59,3.65,635008,0.0,1.0
2025-07-07,3.65,3.8292,3.65,3.7,994055,3.65,3.8292,3.65,3.7,994055,0.0,1.0
2025-07-08,3.94,4.09,3.71,3.75,2123102,3.94,4.09,3.71,3.75,2123102,0.0,1.0
2025-07-09,4.08,4.215,3.985,4.04,1338578,4.08,4.215,3.985,4.04,1338578,0.0,1.0
2025-07-10,4.16,4.2,4.02,4.11,775344,4.16,4.2,4.02,4.11,775344,0.0,1.0
2025-07-11,4.07,4.235,4.02,4.1,886126,4.07,4.235,4.02,4.1,886126,0.0,1.0
2025-07-14,4.13,4.15,4.06,4.07,715760,4.13,4.15,4.06,4.07,715760,0.0,1.0
2025-07-15,4.12,4.235,4.07,4.16,838684,4.12,4.235,4.07,4.16,838684,0.0,1.0
2025-07-16,4.42,4.5,4.13,4.13,1918209,4.42,4.5,4.13,4.13,1918209,0.0,1.0
2025-07-17,4.45,4.55,4.39,4.47,1383531,4.45,4.55,4.39,4.47,1383531,0.0,1.0
2025-07-18,4.28,4.555,4.27,4.51,1587274,4.28,4.555,4.27,4.51,1587274,0.0,1.0
2025-07-21,3.91,4.35,3.87,4.3,2083744,3.91,4.35,3.87,4.3,2083744,0.0,1.0
2025-07-22,3.78,3.97,3.73,3.91,1607368,3.78,3.97,3.73,3.91,1607368,0.0,1.0
2025-07-23,4.29,4.455,3.75,3.82,3262225,4.29,4.455,3.75,3.82,3262225,0.0,1.0
2025-07-24,4.14,4.52,4.13,4.3,2040071,4.14,4.52,4.13,4.3,2040071,0.0,1.0
2025-07-25,3.97,4.1866,3.84,4.15,1657657,3.97,4.1866,3.84,4.15,1657657,0.0,1.0
2025-07-28,3.73,4.103,3.59,4.06,2732738,3.73,4.103,3.59,4.06,2732738,0.0,1.0
2025-07-29,3.31,3.8,3.2,3.76,9939776,3.31,3.8,3.2,3.76,9939776,0.0,1.0
2025-07-30,2.49,2.69,2.34,2.69,14459694,2.49,2.69,2.34,2.69,14459694,0.0,1.0
2025-07-31,2.37,2.485,2.31,2.44,4736429,2.37,2.485,2.31,2.44,4736429,0.0,1.0
2025-08-01,2.64,2.79,2.3901,2.46,5884878,2.64,2.79,2.3901,2.46,5884878,0.0,1.0
2025-08-04,2.51,2.69,2.46,2.66,3020496,2.51,2.69,2.46,2.66,3020496,0.0,1.0
2025-08-05,2.57,2.61,2.43,2.48,1717158,2.57,2.61,2.43,2.48,1717158,0.0,1.0
2025-08-06,2.44,2.549,2.41,2.5,1554878,2.44,2.549,2.41,2.5,1554878,0.0,1.0
2025-08-07,2.41,2.455,2.2908,2.43,1745944,2.41,2.455,2.2908,2.43,1745944,0.0,1.0
2025-08-08,2.39,2.44,2.35,2.4,1231525,2.39,2.44,2.35,2.4,1231525,0.0,1.0
2025-08-11,2.33,2.4366,2.3,2.4,1264188,2.33,2.4366,2.3,2.4,1264188,0.0,1.0
2025-08-12,2.43,2.49,2.32,2.37,1306622,2.43,2.49,2.32,2.37,1306622,0.0,1.0
2025-08-13,2.45,2.5,2.4201,2.44,1012073,2.45,2.5,2.4201,2.44,1012073,0.0,1.0
2025-08-14,2.44,2.475,2.39,2.43,975543,2.44,2.475,2.39,2.43,975543,0.0,1.0
2025-08-15,2.44,2.5,2.405,2.44,1407173,2.44,2.5,2.405,2.44,1407173,0.0,1.0
2025-08-18,2.43,2.56,2.4,2.46,1570278,2.43,2.56,2.4,2.46,1570278,0.0,1.0
2025-08-19,2.3,2.44,2.285,2.44,1104429,2.3,2.44,2.285,2.44,1104429,0.0,1.0
2025-08-20,2.28,2.35,2.215,2.29,954624,2.28,2.35,2.215,2.29,954624,0.0,1.0
2025-08-21,2.26,2.27,2.225,2.25,475497,2.26,2.27,2.225,2.25,475497,0.0,1.0
2025-08-22,2.32,2.3854,2.26,2.26,1018596,2.32,2.3854,2.26,2.26,1018596,0.0,1.0
2025-08-25,2.21,2.37,2.19,2.32,1410991,2.21,2.37,2.19,2.32,1410991,0.0,1.0
2025-08-26,2.21,2.24,2.17,2.22,923904,2.21,2.24,2.17,2.22,923904,0.0,1.0
2025-08-27,2.17,2.23,2.16,2.2,700941,2.17,2.23,2.16,2.2,700941,0.0,1.0
2025-08-28,2.08,2.23,2.075,2.21,1106239,2.08,2.23,2.075,2.21,1106239,0.0,1.0
2025-08-29,2.1,2.14,2.06,2.12,865396,2.1,2.14,2.06,2.12,865396,0.0,1.0
2025-09-02,1.95,2.135,1.915,2.1,2737549,1.95,2.135,1.915,2.1,2737549,0.0,1.0
2025-09-03,1.96,2.01,1.9,1.98,1139913,1.96,2.01,1.9,1.98,1139913,0.0,1.0
2025-09-04,2.13,2.15,1.96,1.97,1454770,2.13,2.15,1.96,1.97,1454770,0.0,1.0
2025-09-05,2.17,2.22,2.07,2.14,1289741,2.17,2.22,2.07,2.14,1289741,0.0,1.0
2025-09-08,2.23,2.27,2.14,2.14,1825578,2.23,2.27,2.14,2.14,1825578,0.0,1.0
2025-09-09,2.13,2.2273,2.13,2.2,682073,2.13,2.2273,2.13,2.2,682073,0.0,1.0
2025-09-10,2.04,2.14,2.03,2.13,707942,2.04,2.14,2.03,2.13,707942,0.0,1.0
2025-09-11,2.08,2.11,2.04,2.04,589656,2.08,2.11,2.04,2.04,589656,0.0,1.0
2025-09-12,2.05,2.1,2.04,2.09,617834,2.05,2.1,2.04,2.09,617834,0.0,1.0
2025-09-15,2.04,2.08,1.97,2.08,852856,2.04,2.08,1.97,2.08,852856,0.0,1.0
2025-09-16,2.0,2.0627,1.98,2.02,733755,2.0,2.0627,1.98,2.02,733755,0.0,1.0
2025-09-17,2.01,2.095,2.0,2.01,504396,2.01,2.095,2.0,2.01,504396,0.0,1.0
2025-09-18,2.16,2.19,2.03,2.03,948811,2.16,2.19,2.03,2.03,948811,0.0,1.0
2025-09-19,2.05,2.15,2.025,2.14,980251,2.05,2.15,2.025,2.14,980251,0.0,1.0
2025-09-22,2.07,2.07,2.01,2.04,652334,2.07,2.07,2.01,2.04,652334,0.0,1.0
2025-09-23,2.04,2.0951,2.02,2.07,514844,2.04,2.0951,2.02,2.07,514844,0.0,1.0
2025-09-24,2.07,2.13,2.02,2.02,673948,2.07,2.13,2.02,2.02,673948,0.0,1.0
2025-09-25,2.04,2.08,1.9647,2.06,1397499,2.04,2.08,1.9647,2.06,1397499,0.0,1.0
2025-09-26,2.06,2.08,1.98,2.02,594430,2.06,2.08,1.98,2.02,594430,0.0,1.0
2025-09-29,2.08,2.1,2.04,2.06,357329,2.08,2.1,2.04,2.06,357329,0.0,1.0
2025-09-30,2.06,2.11,1.99,2.05,870719,2.06,2.11,1.99,2.05,870719,0.0,1.0
2025-10-01,2.08,2.115,2.015,2.04,792990,2.08,2.115,2.015,2.04,792990,0.0,1.0
2025-10-02,2.1,2.125,2.07,2.1,566295,2.1,2.125,2.07,2.1,566295,0.0,1.0
2025-10-03,2.19,2.21,2.11,2.12,1357752,2.19,2.21,2.11,2.12,1357752,0.0,1.0
2025-10-06,2.2,2.265,2.1508,2.215,1201281,2.2,2.265,2.1508,2.215,1201281,0.0,1.0
2025-10-07,2.24,2.24,2.18,2.22,777255,2.24,2.24,2.18,2.22,777255,0.0,1.0
2025-10-08,2.38,2.43,2.21,2.26,1423131,2.38,2.43,2.21,2.26,1423131,0.0,1.0
2025-10-09,2.38,2.47,2.355,2.38,993053,2.38,2.47,2.355,2.38,993053,0.0,1.0
2025-10-10,2.21,2.385,2.21,2.38,937704,2.21,2.385,2.21,2.38,937704,0.0,1.0
2025-10-13,2.26,2.28,2.22,2.24,381579,2.26,2.28,2.22,2.24,381579,0.0,1.0
2025-10-14,2.27,2.29,2.2,2.25,552239,2.27,2.29,2.2,2.25,552239,0.0,1.0
2025-10-15,2.41,2.46,2.29,2.29,1370623,2.41,2.46,2.29,2.29,1370623,0.0,1.0
2025-10-16,2.24,2.43,2.235,2.405,810424,2.24,2.43,2.235,2.405,810424,0.0,1.0
2025-10-17,2.19,2.255,2.16,2.24,781541,2.19,2.255,2.16,2.24,781541,0.0,1.0
2025-10-20,2.28,2.33,2.22,2.24,889037,2.28,2.33,2.22,2.24,889037,0.0,1.0
2025-10-21,2.23,2.27,2.16,2.25,771478,2.23,2.27,2.16,2.25,771478,0.0,1.0
2025-10-22,2.16,2.23,2.1001,2.22,689991,2.16,2.23,2.1001,2.22,689991,0.0,1.0
2025-10-23,2.21,2.24,2.15,2.15,471049,2.21,2.24,2.15,2.15,471049,0.0,1.0
2025-10-24,2.23,2.25,2.1845,2.22,787822,2.23,2.25,2.1845,2.22,787822,0.0,1.0
2025-10-27,2.29,2.3265,2.24,2.26,997085,2.29,2.3265,2.24,2.26,997085,0.0,1.0
2025-10-28,2.3,2.38,2.28,2.35,1052266,2.3,2.38,2.28,2.35,1052266,0.0,1.0
2025-10-29,2.24,2.31,2.205,2.31,627638,2.24,2.31,2.205,2.31,627638,0.0,1.0
2025-10-30,2.23,2.28,2.205,2.21,647712,2.23,2.28,2.205,2.21,647712,0.0,1.0
2025-10-31,2.35,2.36,2.2,2.21,629512,2.35,2.36,2.2,2.21,629512,0.0,1.0
2025-11-03,2.31,2.35,2.25,2.35,579566,2.31,2.35,2.25,2.35,579566,0.0,1.0
2025-11-04,2.22,2.28,2.2,2.28,620253,2.22,2.28,2.2,2.28,620253,0.0,1.0
2025-11-05,2.24,2.27,2.19,2.22,651476,2.24,2.27,2.19,2.22,651476,0.0,1.0
2025-11-06,2.25,2.2899,2.19,2.24,612696,2.25,2.2899,2.19,2.24,612696,0.0,1.0
2025-11-07,2.19,2.33,2.06,2.19,1401266,2.19,2.33,2.06,2.19,1401266,0.0,1.0
2025-11-10,2.23,2.28,2.17,2.21,646300,2.23,2.28,2.17,2.21,646300,0.0,1.0
2025-11-11,2.29,2.31,2.21,2.21,348291,2.29,2.31,2.21,2.21,348291,0.0,1.0
2025-11-12,2.24,2.31,2.22,2.3,338752,2.24,2.31,2.22,2.3,338752,0.0,1.0
2025-11-13,2.15,2.25,2.14,2.24,920503,2.15,2.25,2.14,2.24,920503,0.0,1.0
2025-11-14,2.13,2.185,2.09,2.14,814407,2.13,2.185,2.09,2.14,814407,0.0,1.0
2025-11-17,2.06,2.165,2.035,2.1,862939,2.06,2.165,2.035,2.1,862939,0.0,1.0
2025-11-18,2.04,2.11,1.99,2.11,1057131,2.04,2.11,1.99,2.11,1057131,0.0,1.0
2025-11-19,2.0,2.0581,1.96,2.02,831314,2.0,2.0581,1.96,2.02,831314,0.0,1.0
2025-11-20,1.96,2.1,1.95,2.03,850785,1.96,2.1,1.95,2.03,850785,0.0,1.0
2025-11-21,2.03,2.04,1.9,1.96,1234467,2.03,2.04,1.9,1.96,1234467,0.0,1.0
2025-11-24,2.08,2.11,2.03,2.03,535543,2.08,2.11,2.03,2.03,535543,0.0,1.0
2025-11-25,2.11,2.12,2.07,2.1,464191,2.11,2.12,2.07,2.1,464191,0.0,1.0
2025-11-26,2.34,2.37,2.09,2.1,1008130,2.34,2.37,2.09,2.1,1008130,0.0,1.0