date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-12-28,3.3,4.0,3.25,3.25,1500,3300.0,4000.0,3250.0,3250.0,1.5,0.0,1.0
2004-12-29,3.4,3.9,3.4,3.75,2600,3400.0,3900.0,3400.0,3750.0,2.6,0.0,1.0
2004-12-30,4.16,4.16,4.15,4.16,2000,4160.0,4160.0,4150.0,4160.0,2,0.0,1.0
2004-12-31,4.15,4.16,4.15,4.16,1100,4150.0,4160.0,4150.0,4160.0,1.1,0.0,1.0
2005-01-03,3.76,4.16,3.76,4.16,900,3760.0,4160.0,3760.0,4160.0,0.9,0.0,1.0
2005-01-04,3.76,4.16,3.75,3.77,3300,3760.0,4160.0,3750.0,3770.0,3.3,0.0,1.0
2005-01-05,3.75,4.16,3.75,4.16,200,3750.0,4160.0,3750.0,4160.0,0.2,0.0,1.0
2005-01-06,4.25,4.25,4.15,4.16,2200,4250.0,4250.0,4150.0,4160.0,2.2,0.0,1.0
2005-01-07,4.25,4.25,4.25,4.25,500,4250.0,4250.0,4250.0,4250.0,0.5,0.0,1.0
2005-01-10,4.25,4.25,4.25,4.25,200,4250.0,4250.0,4250.0,4250.0,0.2,0.0,1.0
2005-01-11,3.99,3.99,3.8,3.8,3000,3990.0,3990.0,3800.0,3800.0,3,0.0,1.0
2005-01-12,3.8,3.8,3.8,3.8,500,3800.0,3800.0,3800.0,3800.0,0.5,0.0,1.0
2005-01-13,3.85,3.85,3.85,3.85,1300,3850.0,3850.0,3850.0,3850.0,1.3,0.0,1.0
2005-01-14,3.42,4.0,3.42,3.85,2900,3420.0,4000.0,3420.0,3850.0,2.9,0.0,1.0
2005-01-18,3.5,3.7,3.42,3.7,500,3500.0,3700.0,3420.0,3700.0,0.5,0.0,1.0
2005-01-19,3.5,3.5,3.5,3.5,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2005-01-20,3.5,3.5,3.5,3.5,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2005-01-21,3.42,4.0,3.42,3.42,500,3420.0,4000.0,3420.0,3420.0,0.5,0.0,1.0
2005-01-24,3.5,3.5,3.5,3.5,700,3500.0,3500.0,3500.0,3500.0,0.7,0.0,1.0
2005-01-25,3.5,3.5,3.5,3.5,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2005-01-26,3.5,3.5,3.5,3.5,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2005-01-27,3.45,3.45,3.45,3.45,500,3450.0,3450.0,3450.0,3450.0,0.5,0.0,1.0
2005-01-28,4.15,4.15,4.15,4.15,300,4150.0,4150.0,4150.0,4150.0,0.3,0.0,1.0
2005-01-31,4.25,4.5,4.24,4.24,5100,4250.0,4500.0,4240.0,4240.0,5.1,0.0,1.0
2005-02-01,4.25,4.25,4.25,4.25,0,4250.0,4250.0,4250.0,4250.0,0,0.0,1.0
2005-02-02,5.5,6.0,4.5,4.5,6700,5500.0,6000.0,4500.0,4500.0,6.7,0.0,1.0
2005-02-03,4.64,5.49,4.64,5.49,400,4640.0,5490.0,4640.0,5490.0,0.4,0.0,1.0
2005-02-04,4.64,4.64,4.64,4.64,100,4640.0,4640.0,4640.0,4640.0,0.1,0.0,1.0
2005-02-07,4.6,5.5,4.6,4.64,7600,4600.0,5500.0,4600.0,4640.0,7.6,0.0,1.0
2005-02-08,4.75,4.75,4.75,4.75,500,4750.0,4750.0,4750.0,4750.0,0.5,0.0,1.0
2005-02-09,4.75,4.75,4.75,4.75,1000,4750.0,4750.0,4750.0,4750.0,1,0.0,1.0
2005-02-10,4.75,4.75,4.75,4.75,500,4750.0,4750.0,4750.0,4750.0,0.5,0.0,1.0
2005-02-11,4.75,4.75,4.75,4.75,0,4750.0,4750.0,4750.0,4750.0,0,0.0,1.0
2005-02-14,4.75,4.75,4.75,4.75,0,4750.0,4750.0,4750.0,4750.0,0,0.0,1.0
2005-02-15,4.52,4.52,4.52,4.52,800,4520.0,4520.0,4520.0,4520.0,0.8,0.0,1.0
2005-02-16,4.75,4.75,4.52,4.52,2500,4750.0,4750.0,4520.0,4520.0,2.5,0.0,1.0
2005-02-17,4.85,4.85,4.85,4.85,100,4850.0,4850.0,4850.0,4850.0,0.1,0.0,1.0
2005-02-18,4.95,4.95,4.85,4.85,700,4950.0,4950.0,4850.0,4850.0,0.7,0.0,1.0
2005-02-22,4.95,4.95,4.95,4.95,500,4950.0,4950.0,4950.0,4950.0,0.5,0.0,1.0
2005-02-23,4.85,4.85,4.85,4.85,100,4850.0,4850.0,4850.0,4850.0,0.1,0.0,1.0
2005-02-24,5.2,5.4,5.0,5.0,3900,5200.0,5400.0,5000.0,5000.0,3.9,0.0,1.0
2005-02-25,5.45,5.45,5.45,5.45,200,5450.0,5450.0,5450.0,5450.0,0.2,0.0,1.0
2005-02-28,5.45,5.45,5.45,5.45,0,5450.0,5450.0,5450.0,5450.0,0,0.0,1.0
2005-03-01,5.05,5.05,5.05,5.05,500,5050.0,5050.0,5050.0,5050.0,0.5,0.0,1.0
2005-03-02,5.05,5.05,5.05,5.05,0,5050.0,5050.0,5050.0,5050.0,0,0.0,1.0
2005-03-03,5.05,5.05,5.05,5.05,0,5050.0,5050.0,5050.0,5050.0,0,0.0,1.0
2005-03-04,5.05,5.05,5.05,5.05,0,5050.0,5050.0,5050.0,5050.0,0,0.0,1.0
2005-03-07,5.1,5.1,5.0,5.0,300,5100.0,5100.0,5000.0,5000.0,0.3,0.0,1.0
2005-03-08,4.52,5.1,4.52,5.1,600,4520.0,5100.0,4520.0,5100.0,0.6,0.0,1.0
2005-03-09,4.51,4.52,4.51,4.52,400,4510.0,4520.0,4510.0,4520.0,0.4,0.0,1.0
2005-03-10,4.83,4.83,4.83,4.83,1200,4830.0,4830.0,4830.0,4830.0,1.2,0.0,1.0
2005-03-11,5.0,5.1,5.0,5.1,2000,5000.0,5100.0,5000.0,5100.0,2,0.0,1.0
2005-03-14,5.1,5.2,5.05,5.2,1100,5100.0,5200.0,5050.0,5200.0,1.1,0.0,1.0
2005-03-15,5.1,5.1,5.1,5.1,0,5100.0,5100.0,5100.0,5100.0,0,0.0,1.0
2005-03-16,5.2,5.2,5.2,5.2,1400,5200.0,5200.0,5200.0,5200.0,1.4,0.0,1.0
2005-03-17,5.2,5.2,5.2,5.2,2300,5200.0,5200.0,5200.0,5200.0,2.3,0.0,1.0
2005-03-18,5.2,5.2,5.2,5.2,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2005-03-21,5.2,5.2,5.2,5.2,100,5200.0,5200.0,5200.0,5200.0,0.1,0.0,1.0
2005-03-22,5.2,5.2,5.2,5.2,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2005-03-23,5.2,5.2,5.2,5.2,100,5200.0,5200.0,5200.0,5200.0,0.1,0.0,1.0
2005-03-24,5.2,5.2,5.2,5.2,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2005-03-28,5.2,5.2,5.2,5.2,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2005-03-29,5.2,5.2,5.2,5.2,0,5200.0,5200.0,5200.0,5200.0,0,0.0,1.0
2005-03-30,4.75,5.25,4.75,5.25,1700,4750.0,5250.0,4750.0,5250.0,1.7,0.0,1.0
2005-03-31,4.51,4.51,4.51,4.51,700,4510.0,4510.0,4510.0,4510.0,0.7,0.0,1.0
2005-04-01,4.51,4.51,4.51,4.51,0,4510.0,4510.0,4510.0,4510.0,0,0.0,1.0
2005-04-04,4.51,4.51,4.51,4.51,0,4510.0,4510.0,4510.0,4510.0,0,0.0,1.0
2005-04-05,5.19,5.19,5.19,5.19,500,5190.0,5190.0,5190.0,5190.0,0.5,0.0,1.0
2005-04-06,5.2,5.2,5.2,5.2,1000,5200.0,5200.0,5200.0,5200.0,1,0.0,1.0
2005-04-07,4.1,5.19,4.1,4.75,8600,4100.0,5190.0,4100.0,4750.0,8.6,0.0,1.0
2005-04-08,3.25,4.04,3.25,3.51,6800,3250.0,4040.0,3250.0,3510.0,6.8,0.0,1.0
2005-04-11,3.0,3.35,3.0,3.35,5500,3000.0,3350.0,3000.0,3350.0,5.5,0.0,1.0
2005-04-12,2.5,3.0,2.25,3.0,5000,2500.0,3000.0,2250.0,3000.0,5,0.0,1.0
2005-04-13,2.5,2.5,2.5,2.5,2000,2500.0,2500.0,2500.0,2500.0,2,0.0,1.0
2005-04-14,2.5,2.5,2.5,2.5,200,2500.0,2500.0,2500.0,2500.0,0.2,0.0,1.0
2005-04-15,2.5,2.5,2.5,2.5,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2005-04-18,2.5,2.5,2.5,2.5,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2005-04-19,2.8,3.0,2.8,3.0,5000,2800.0,3000.0,2800.0,3000.0,5,0.0,1.0
2005-04-20,2.55,2.85,2.55,2.85,8100,2550.0,2850.0,2550.0,2850.0,8.1,0.0,1.0
2005-04-21,2.51,2.55,2.51,2.55,800,2510.0,2550.0,2510.0,2550.0,0.8,0.0,1.0
2005-04-22,2.51,2.51,2.51,2.51,0,2510.0,2510.0,2510.0,2510.0,0,0.0,1.0
2005-04-25,2.58,2.58,2.58,2.58,300,2580.0,2580.0,2580.0,2580.0,0.3,0.0,1.0
2005-04-26,2.58,2.58,2.58,2.58,0,2580.0,2580.0,2580.0,2580.0,0,0.0,1.0
2005-04-27,2.58,2.58,2.58,2.58,0,2580.0,2580.0,2580.0,2580.0,0,0.0,1.0
2005-04-28,2.58,2.58,2.58,2.58,0,2580.0,2580.0,2580.0,2580.0,0,0.0,1.0
2005-04-29,2.58,3.0,2.5,2.58,4700,2580.0,3000.0,2500.0,2580.0,4.7,0.0,1.0
2005-05-02,2.3,2.5,2.3,2.5,2000,2300.0,2500.0,2300.0,2500.0,2,0.0,1.0
2005-05-03,2.3,2.3,2.0,2.2,400,2300.0,2300.0,2000.0,2200.0,0.4,0.0,1.0
2005-05-04,2.3,2.3,2.3,2.3,0,2300.0,2300.0,2300.0,2300.0,0,0.0,1.0
2005-05-05,2.5,2.5,2.5,2.5,8300,2500.0,2500.0,2500.0,2500.0,8.3,0.0,1.0
2005-05-06,2.5,2.5,2.5,2.5,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2005-05-09,2.5,2.5,2.5,2.5,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2005-05-10,2.5,2.5,2.5,2.5,200,2500.0,2500.0,2500.0,2500.0,0.2,0.0,1.0
2005-05-11,2.3,2.3,2.3,2.3,200,2300.0,2300.0,2300.0,2300.0,0.2,0.0,1.0
2005-05-12,2.3,2.33,2.3,2.33,2200,2300.0,2330.0,2300.0,2330.0,2.2,0.0,1.0
2005-05-13,2.2,2.2,2.2,2.2,500,2200.0,2200.0,2200.0,2200.0,0.5,0.0,1.0
2005-05-16,1.96,1.96,1.96,1.96,1000,1960.0,1960.0,1960.0,1960.0,1,0.0,1.0
2005-05-17,1.96,1.96,1.85,1.96,2500,1960.0,1960.0,1850.0,1960.0,2.5,0.0,1.0
2005-05-18,2.0,2.0,2.0,2.0,1800,2000.0,2000.0,2000.0,2000.0,1.8,0.0,1.0
2005-05-19,2.0,2.0,2.0,2.0,300,2000.0,2000.0,2000.0,2000.0,0.3,0.0,1.0
2005-05-20,2.0,2.0,2.0,2.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
2005-05-23,1.8,1.8,1.8,1.8,400,1800.0,1800.0,1800.0,1800.0,0.4,0.0,1.0
2005-05-24,1.8,1.8,1.8,1.8,1300,1800.0,1800.0,1800.0,1800.0,1.3,0.0,1.0
2005-05-25,2.0,2.0,2.0,2.0,300,2000.0,2000.0,2000.0,2000.0,0.3,0.0,1.0
2005-05-26,2.0,2.0,2.0,2.0,2300,2000.0,2000.0,2000.0,2000.0,2.3,0.0,1.0
2005-05-27,1.95,1.95,1.61,1.61,4700,1950.0,1950.0,1610.0,1610.0,4.7,0.0,1.0
2005-05-31,1.95,1.95,1.95,1.95,0,1950.0,1950.0,1950.0,1950.0,0,0.0,1.0
2005-06-01,1.95,1.95,1.95,1.95,0,1950.0,1950.0,1950.0,1950.0,0,0.0,1.0
2005-06-02,2.0,2.0,2.0,2.0,1100,2000.0,2000.0,2000.0,2000.0,1.1,0.0,1.0
2005-06-03,1.4,1.9,1.4,1.9,7800,1400.0,1900.0,1400.0,1900.0,7.8,0.0,1.0
2005-06-06,1.7,1.7,1.7,1.7,800,1700.0,1700.0,1700.0,1700.0,0.8,0.0,1.0
2005-06-07,1.75,1.75,1.7,1.7,3100,1750.0,1750.0,1700.0,1700.0,3.1,0.0,1.0
2005-06-08,1.75,1.75,1.75,1.75,1800,1750.0,1750.0,1750.0,1750.0,1.8,0.0,1.0
2005-06-09,1.75,1.75,1.75,1.75,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2005-06-10,1.8,1.8,1.75,1.75,1900,1800.0,1800.0,1750.0,1750.0,1.9,0.0,1.0
2005-06-13,1.8,1.8,1.8,1.8,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2005-06-14,1.85,1.85,1.85,1.85,100,1850.0,1850.0,1850.0,1850.0,0.1,0.0,1.0
2005-06-15,1.85,1.85,1.85,1.85,0,1850.0,1850.0,1850.0,1850.0,0,0.0,1.0
2005-06-16,1.9,2.0,1.9,2.0,2100,1900.0,2000.0,1900.0,2000.0,2.1,0.0,1.0
2005-06-17,1.89,1.9,1.89,1.9,700,1890.0,1900.0,1890.0,1900.0,0.7,0.0,1.0
2005-06-20,1.4,1.4,1.4,1.4,100,1400.0,1400.0,1400.0,1400.0,0.1,0.0,1.0
2005-06-21,1.5,1.5,1.4,1.4,2200,1500.0,1500.0,1400.0,1400.0,2.2,0.0,1.0
2005-06-22,1.5,1.51,1.5,1.5,1000,1500.0,1510.0,1500.0,1500.0,1,0.0,1.0
2005-06-23,1.5,1.5,1.5,1.5,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2005-06-24,1.5,1.5,1.5,1.5,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2005-06-27,1.5,1.6,1.4,1.4,2700,1500.0,1600.0,1400.0,1400.0,2.7,0.0,1.0
2005-06-28,1.6,1.65,1.6,1.65,6500,1600.0,1650.0,1600.0,1650.0,6.5,0.0,1.0
2005-06-29,1.6,2.0,1.6,2.0,900,1600.0,2000.0,1600.0,2000.0,0.9,0.0,1.0
2005-06-30,1.6,1.6,1.6,1.6,0,1600.0,1600.0,1600.0,1600.0,0,0.0,1.0
2005-07-01,1.42,1.45,1.42,1.42,10200,1420.0,1450.0,1420.0,1420.0,10.2,0.0,1.0
2005-07-05,1.42,1.42,1.42,1.42,0,1420.0,1420.0,1420.0,1420.0,0,0.0,1.0
2005-07-06,1.42,1.42,1.42,1.42,1000,1420.0,1420.0,1420.0,1420.0,1,0.0,1.0
2005-07-07,1.45,1.45,1.45,1.45,1200,1450.0,1450.0,1450.0,1450.0,1.2,0.0,1.0
2005-07-08,1.42,1.42,1.42,1.42,1000,1420.0,1420.0,1420.0,1420.0,1,0.0,1.0
2005-07-11,1.75,1.8,1.68,1.68,3000,1750.0,1800.0,1680.0,1680.0,3,0.0,1.0
2005-07-12,1.68,1.7,1.68,1.7,1300,1680.0,1700.0,1680.0,1700.0,1.3,0.0,1.0
2005-07-13,1.68,1.68,1.68,1.68,500,1680.0,1680.0,1680.0,1680.0,0.5,0.0,1.0
2005-07-14,1.68,1.68,1.68,1.68,200,1680.0,1680.0,1680.0,1680.0,0.2,0.0,1.0
2005-07-15,1.5,1.51,1.5,1.5,4000,1500.0,1510.0,1500.0,1500.0,4,0.0,1.0
2005-07-18,1.41,1.45,1.41,1.42,6000,1410.0,1450.0,1410.0,1420.0,6,0.0,1.0
2005-07-19,2.1,2.25,1.41,1.41,33400,2100.0,2250.0,1410.0,1410.0,33.4,0.0,1.0
2005-07-20,1.8,2.1,1.65,2.05,15600,1800.0,2100.0,1650.0,2050.0,15.6,0.0,1.0
2005-07-21,1.93,1.98,1.8,1.85,13600,1930.0,1980.0,1800.0,1850.0,13.6,0.0,1.0
2005-07-22,1.98,1.98,1.9,1.98,11200,1980.0,1980.0,1900.0,1980.0,11.2,0.0,1.0
2005-07-25,2.25,2.25,1.99,2.05,20700,2250.0,2250.0,1990.0,2050.0,20.7,0.0,1.0
2005-07-26,2.51,3.18,2.3,2.3,63300,2510.0,3180.0,2300.0,2300.0,63.3,0.0,1.0
2005-07-27,2.81,2.95,2.8,2.8,16200,2810.0,2950.0,2800.0,2800.0,16.2,0.0,1.0
2005-07-28,3.01,3.01,2.81,2.95,12100,3010.0,3010.0,2810.0,2950.0,12.1,0.0,1.0
2005-07-29,2.87,3.25,2.75,3.2,22000,2870.0,3250.0,2750.0,3200.0,22,0.0,1.0
2005-08-01,2.7,2.9,2.2,2.88,12400,2700.0,2900.0,2200.0,2880.0,12.4,0.0,1.0
2005-08-02,2.3,2.75,2.24,2.7,6400,2300.0,2750.0,2240.0,2700.0,6.4,0.0,1.0
2005-08-03,2.3,2.69,2.25,2.69,8800,2300.0,2690.0,2250.0,2690.0,8.8,0.0,1.0
2005-08-04,2.3,2.3,2.3,2.3,600,2300.0,2300.0,2300.0,2300.0,0.6,0.0,1.0
2005-08-05,2.02,2.31,1.98,2.3,9400,2020.0,2310.0,1980.0,2300.0,9.4,0.0,1.0
2005-08-08,2.5,2.5,2.05,2.05,20100,2500.0,2500.0,2050.0,2050.0,20.1,0.0,1.0
2005-08-09,2.5,2.61,2.09,2.61,5400,2500.0,2610.0,2090.0,2610.0,5.4,0.0,1.0
2005-08-10,2.6,2.62,2.1,2.62,9600,2600.0,2620.0,2100.0,2620.0,9.6,0.0,1.0
2005-08-11,2.4,2.4,2.1,2.1,2200,2400.0,2400.0,2100.0,2100.0,2.2,0.0,1.0
2005-08-12,2.5,2.5,2.2,2.5,4200,2500.0,2500.0,2200.0,2500.0,4.2,0.0,1.0
2005-08-15,2.16,2.55,2.16,2.5,8800,2160.0,2550.0,2160.0,2500.0,8.8,0.0,1.0
2005-08-16,2.4,2.49,2.16,2.16,800,2400.0,2490.0,2160.0,2160.0,0.8,0.0,1.0
2005-08-17,2.1,2.33,2.01,2.25,6300,2100.0,2330.0,2010.0,2250.0,6.3,0.0,1.0
2005-08-18,2.16,2.16,2.0,2.0,2400,2160.0,2160.0,2000.0,2000.0,2.4,0.0,1.0
2005-08-19,2.2,2.37,2.15,2.2,4800,2200.0,2370.0,2150.0,2200.0,4.8,0.0,1.0
2005-08-22,2.36,2.36,2.1,2.25,4000,2360.0,2360.0,2100.0,2250.0,4,0.0,1.0
2005-08-23,2.36,2.36,2.36,2.36,400,2360.0,2360.0,2360.0,2360.0,0.4,0.0,1.0
2005-08-24,2.26,2.26,2.15,2.26,2100,2260.0,2260.0,2150.0,2260.0,2.1,0.0,1.0
2005-08-25,2.5,2.5,2.5,2.5,2200,2500.0,2500.0,2500.0,2500.0,2.2,0.0,1.0
2005-08-26,2.05,2.2,2.05,2.2,200,2050.0,2200.0,2050.0,2200.0,0.2,0.0,1.0
2005-08-29,2.8,2.8,2.05,2.1,11200,2800.0,2800.0,2050.0,2100.0,11.2,0.0,1.0
2005-08-30,2.5,2.7,2.5,2.7,3100,2500.0,2700.0,2500.0,2700.0,3.1,0.0,1.0
2005-08-31,2.65,2.65,2.3,2.5,9000,2650.0,2650.0,2300.0,2500.0,9,0.0,1.0
2005-09-01,2.6,2.65,2.6,2.65,7300,2600.0,2650.0,2600.0,2650.0,7.3,0.0,1.0
2005-09-02,2.6,2.8,2.6,2.65,5400,2600.0,2800.0,2600.0,2650.0,5.4,0.0,1.0
2005-09-06,2.8,2.8,2.6,2.8,4900,2800.0,2800.0,2600.0,2800.0,4.9,0.0,1.0
2005-09-07,2.65,2.85,2.65,2.8,9100,2650.0,2850.0,2650.0,2800.0,9.1,0.0,1.0
2005-09-08,2.79,2.85,2.79,2.85,2400,2790.0,2850.0,2790.0,2850.0,2.4,0.0,1.0
2005-09-09,2.75,2.85,2.75,2.75,3700,2750.0,2850.0,2750.0,2750.0,3.7,0.0,1.0
2005-09-12,2.75,2.85,2.75,2.85,8700,2750.0,2850.0,2750.0,2850.0,8.7,0.0,1.0
2005-09-13,2.51,2.8,2.51,2.8,8000,2510.0,2800.0,2510.0,2800.0,8,0.0,1.0
2005-09-14,2.55,2.6,2.51,2.6,1800,2550.0,2600.0,2510.0,2600.0,1.8,0.0,1.0
2005-09-15,2.55,2.55,2.55,2.55,1500,2550.0,2550.0,2550.0,2550.0,1.5,0.0,1.0
2005-09-16,2.55,2.6,2.55,2.55,2900,2550.0,2600.0,2550.0,2550.0,2.9,0.0,1.0
2005-09-19,2.77,2.77,2.6,2.6,6300,2770.0,2770.0,2600.0,2600.0,6.3,0.0,1.0
2005-09-20,2.77,2.77,2.31,2.66,5300,2770.0,2770.0,2310.0,2660.0,5.3,0.0,1.0
2005-09-21,2.77,2.77,2.77,2.77,800,2770.0,2770.0,2770.0,2770.0,0.8,0.0,1.0
2005-09-22,2.77,2.77,2.77,2.77,0,2770.0,2770.0,2770.0,2770.0,0,0.0,1.0
2005-09-23,2.77,2.77,2.77,2.77,0,2770.0,2770.0,2770.0,2770.0,0,0.0,1.0
2005-09-26,2.77,2.77,2.77,2.77,0,2770.0,2770.0,2770.0,2770.0,0,0.0,1.0
2005-09-27,2.31,2.55,2.31,2.31,3300,2310.0,2550.0,2310.0,2310.0,3.3,0.0,1.0
2005-09-28,2.22,2.35,2.22,2.31,8800,2220.0,2350.0,2220.0,2310.0,8.8,0.0,1.0
2005-09-29,2.5,2.5,2.22,2.22,3600,2500.0,2500.0,2220.0,2220.0,3.6,0.0,1.0
2005-09-30,2.5,2.5,2.45,2.5,6800,2500.0,2500.0,2450.0,2500.0,6.8,0.0,1.0
2005-10-03,2.49,2.49,2.33,2.33,400,2490.0,2490.0,2330.0,2330.0,0.4,0.0,1.0
2005-10-04,2.48,2.48,2.4,2.4,1500,2480.0,2480.0,2400.0,2400.0,1.5,0.0,1.0
2005-10-05,2.25,2.48,2.25,2.48,3400,2250.0,2480.0,2250.0,2480.0,3.4,0.0,1.0
2005-10-06,2.4,2.4,2.2,2.25,2600,2400.0,2400.0,2200.0,2250.0,2.6,0.0,1.0
2005-10-07,2.11,2.21,2.11,2.21,6500,2110.0,2210.0,2110.0,2210.0,6.5,0.0,1.0
2005-10-10,2.4,2.4,2.2,2.2,2700,2400.0,2400.0,2200.0,2200.0,2.7,0.0,1.0
2005-10-11,2.4,2.4,2.4,2.4,3800,2400.0,2400.0,2400.0,2400.0,3.8,0.0,1.0
2005-10-12,2.4,2.4,2.4,2.4,0,2400.0,2400.0,2400.0,2400.0,0,0.0,1.0
2005-10-13,2.05,2.43,2.05,2.43,8700,2050.0,2430.0,2050.0,2430.0,8.7,0.0,1.0
2005-10-14,2.4,2.4,2.4,2.4,100,2400.0,2400.0,2400.0,2400.0,0.1,0.0,1.0
2005-10-17,2.18,2.4,2.18,2.4,3800,2180.0,2400.0,2180.0,2400.0,3.8,0.0,1.0
2005-10-18,2.06,2.21,2.06,2.19,11200,2060.0,2210.0,2060.0,2190.0,11.2,0.0,1.0
2005-10-19,2.11,2.11,2.11,2.11,300,2110.0,2110.0,2110.0,2110.0,0.3,0.0,1.0
2005-10-20,2.06,2.11,2.06,2.11,5800,2060.0,2110.0,2060.0,2110.0,5.8,0.0,1.0
2005-10-21,2.12,2.12,2.11,2.11,2500,2120.0,2120.0,2110.0,2110.0,2.5,0.0,1.0
2005-10-24,2.2,2.3,2.2,2.3,2800,2200.0,2300.0,2200.0,2300.0,2.8,0.0,1.0
2005-10-25,2.2,2.2,2.2,2.2,600,2200.0,2200.0,2200.0,2200.0,0.6,0.0,1.0
2005-10-26,2.16,2.2,2.16,2.2,300,2160.0,2200.0,2160.0,2200.0,0.3,0.0,1.0
2005-10-27,2.11,2.13,2.02,2.13,4400,2110.0,2130.0,2020.0,2130.0,4.4,0.0,1.0
2005-10-28,2.08,2.09,2.02,2.09,5000,2080.0,2090.0,2020.0,2090.0,5,0.0,1.0
2005-10-31,2.1,2.1,2.08,2.08,2000,2100.0,2100.0,2080.0,2080.0,2,0.0,1.0
2005-11-01,1.7,2.04,1.5,2.04,6500,1700.0,2040.0,1500.0,2040.0,6.5,0.0,1.0
2005-11-02,1.61,1.8,1.61,1.8,1700,1610.0,1800.0,1610.0,1800.0,1.7,0.0,1.0
2005-11-03,1.7,1.7,1.7,1.7,2000,1700.0,1700.0,1700.0,1700.0,2,0.0,1.0
2005-11-04,1.81,1.81,1.8,1.8,1300,1810.0,1810.0,1800.0,1800.0,1.3,0.0,1.0
2005-11-07,1.9,1.9,1.81,1.81,1100,1900.0,1900.0,1810.0,1810.0,1.1,0.0,1.0
2005-11-08,1.9,1.9,1.9,1.9,4500,1900.0,1900.0,1900.0,1900.0,4.5,0.0,1.0
2005-11-09,1.75,1.9,1.67,1.9,6500,1750.0,1900.0,1670.0,1900.0,6.5,0.0,1.0
2005-11-10,1.7,1.8,1.61,1.61,7500,1700.0,1800.0,1610.0,1610.0,7.5,0.0,1.0
2005-11-11,1.7,1.7,1.68,1.682,5000,1700.0,1700.0,1680.0,1682.0,5,0.0,1.0
2005-11-14,1.7,1.7,1.66,1.7,3200,1700.0,1700.0,1660.0,1700.0,3.2,0.0,1.0
2005-11-15,1.7,1.7,1.66,1.7,2400,1700.0,1700.0,1660.0,1700.0,2.4,0.0,1.0
2005-11-16,1.93,1.93,1.75,1.75,900,1930.0,1930.0,1750.0,1750.0,0.9,0.0,1.0
2005-11-17,1.92,1.93,1.88,1.93,4700,1920.0,1930.0,1880.0,1930.0,4.7,0.0,1.0
2005-11-18,1.92,1.92,1.84,1.84,2000,1920.0,1920.0,1840.0,1840.0,2,0.0,1.0
2005-11-21,1.81,1.92,1.81,1.92,5500,1810.0,1920.0,1810.0,1920.0,5.5,0.0,1.0
2005-11-22,1.95,1.95,1.8,1.8,12900,1950.0,1950.0,1800.0,1800.0,12.9,0.0,1.0
2005-11-23,2.15,2.15,2.0,2.0,2500,2150.0,2150.0,2000.0,2000.0,2.5,0.0,1.0
2005-11-25,2.19,2.2,2.15,2.15,9800,2190.0,2200.0,2150.0,2150.0,9.8,0.0,1.0
2005-11-28,2.2,2.2,2.1,2.2,8000,2200.0,2200.0,2100.0,2200.0,8,0.0,1.0
2005-11-29,2.2,2.2,2.0,2.0,2900,2200.0,2200.0,2000.0,2000.0,2.9,0.0,1.0
2005-11-30,2.2,2.2,1.97,2.1,1200,2200.0,2200.0,1970.0,2100.0,1.2,0.0,1.0
2005-12-01,1.95,2.15,1.95,2.15,3700,1950.0,2150.0,1950.0,2150.0,3.7,0.0,1.0
2005-12-02,1.95,1.95,1.95,1.95,0,1950.0,1950.0,1950.0,1950.0,0,0.0,1.0
2005-12-05,2.2,2.2,2.15,2.15,1000,2200.0,2200.0,2150.0,2150.0,1,0.0,1.0
2005-12-06,2.05,2.2,2.05,2.2,1000,2050.0,2200.0,2050.0,2200.0,1,0.0,1.0
2005-12-07,1.9,2.0,1.85,1.85,5500,1900.0,2000.0,1850.0,1850.0,5.5,0.0,1.0
2005-12-08,2.0,2.05,2.0,2.0,2000,2000.0,2050.0,2000.0,2000.0,2,0.0,1.0
2005-12-09,1.9,1.9,1.9,1.9,600,1900.0,1900.0,1900.0,1900.0,0.6,0.0,1.0
2005-12-12,2.0,2.05,1.9,1.9,8300,2000.0,2050.0,1900.0,1900.0,8.3,0.0,1.0
2005-12-13,1.95,2.0,1.9,2.0,4200,1950.0,2000.0,1900.0,2000.0,4.2,0.0,1.0
2005-12-14,1.9,1.93,1.9,1.93,1300,1900.0,1930.0,1900.0,1930.0,1.3,0.0,1.0
2005-12-15,2.0,2.05,1.85,1.85,5700,2000.0,2050.0,1850.0,1850.0,5.7,0.0,1.0
2005-12-16,1.9,1.9,1.9,1.9,1300,1900.0,1900.0,1900.0,1900.0,1.3,0.0,1.0
2005-12-19,1.9,1.9,1.9,1.9,0,1900.0,1900.0,1900.0,1900.0,0,0.0,1.0
2005-12-20,1.85,1.9,1.85,1.9,1100,1850.0,1900.0,1850.0,1900.0,1.1,0.0,1.0
2005-12-21,1.77,1.85,1.77,1.85,5000,1770.0,1850.0,1770.0,1850.0,5,0.0,1.0
2005-12-22,1.77,1.77,1.77,1.77,1200,1770.0,1770.0,1770.0,1770.0,1.2,0.0,1.0
2005-12-23,1.8,1.8,1.56,1.77,7200,1800.0,1800.0,1560.0,1770.0,7.2,0.0,1.0
2005-12-27,1.63,1.7,1.6,1.7,3500,1630.0,1700.0,1600.0,1700.0,3.5,0.0,1.0
2005-12-28,1.65,1.65,1.62,1.62,200,1650.0,1650.0,1620.0,1620.0,0.2,0.0,1.0
2005-12-29,1.63,1.7,1.62,1.7,4100,1630.0,1700.0,1620.0,1700.0,4.1,0.0,1.0
2005-12-30,1.6,1.65,1.6,1.65,5500,1600.0,1650.0,1600.0,1650.0,5.5,0.0,1.0
2006-01-03,1.6,1.6,1.6,1.6,0,1600.0,1600.0,1600.0,1600.0,0,0.0,1.0
2006-01-04,1.54,1.6,1.54,1.6,2000,1540.0,1600.0,1540.0,1600.0,2,0.0,1.0
2006-01-05,1.62,1.62,1.6,1.6,3000,1620.0,1620.0,1600.0,1600.0,3,0.0,1.0
2006-01-06,1.6,1.6,1.55,1.6,15900,1600.0,1600.0,1550.0,1600.0,15.9,0.0,1.0
2006-01-09,1.62,1.62,1.62,1.62,300,1620.0,1620.0,1620.0,1620.0,0.3,0.0,1.0
2006-01-10,1.75,1.75,1.63,1.63,6500,1750.0,1750.0,1630.0,1630.0,6.5,0.0,1.0
2006-01-11,1.75,1.75,1.62,1.62,7800,1750.0,1750.0,1620.0,1620.0,7.8,0.0,1.0
2006-01-12,1.43,1.62,1.3,1.62,10400,1430.0,1620.0,1300.0,1620.0,10.4,0.0,1.0
2006-01-13,1.65,1.65,1.3,1.3,28800,1650.0,1650.0,1300.0,1300.0,28.8,0.0,1.0
2006-01-17,1.6,1.6,1.5,1.5,5000,1600.0,1600.0,1500.0,1500.0,5,0.0,1.0
2006-01-18,1.46,1.55,1.46,1.55,1100,1460.0,1550.0,1460.0,1550.0,1.1,0.0,1.0
2006-01-19,1.48,1.5,1.48,1.5,8000,1480.0,1500.0,1480.0,1500.0,8,0.0,1.0
2006-01-20,1.3,1.43,1.2,1.43,21300,1300.0,1430.0,1200.0,1430.0,21.3,0.0,1.0
2006-01-23,0.95,1.25,0.6,1.2,66300,950.0,1250.0,600.0,1200.0,66.3,0.0,1.0
2006-01-24,0.82,1.0,0.8,0.85,46300,820.0,1000.0,800.0,850.0,46.3,0.0,1.0
2006-01-25,0.8,0.85,0.8,0.85,11100,800.0,850.0,800.0,850.0,11.1,0.0,1.0
2006-01-26,0.87,0.9,0.8,0.8,13200,870.0,900.0,800.0,800.0,13.2,0.0,1.0
2006-01-27,0.94,1.0,0.92,0.98,103700,940.0,1000.0,920.0,980.0,103.7,0.0,1.0
2006-01-30,0.86,0.98,0.81,0.98,19400,860.0,980.0,810.0,980.0,19.4,0.0,1.0
2006-01-31,0.78,0.9,0.77,0.9,50800,780.0,900.0,770.0,900.0,50.8,0.0,1.0
2006-02-01,0.8,0.9,0.78,0.78,12600,800.0,900.0,780.0,780.0,12.6,0.0,1.0
2006-02-02,0.8,0.85,0.62,0.8,21400,800.0,850.0,620.0,800.0,21.4,0.0,1.0
2006-02-03,0.8,0.94,0.72,0.72,43300,800.0,940.0,720.0,720.0,43.3,0.0,1.0
2006-02-06,0.8,0.85,0.8,0.84,19500,800.0,850.0,800.0,840.0,19.5,0.0,1.0
2006-02-07,0.8,0.8,0.73,0.8,26400,800.0,800.0,730.0,800.0,26.4,0.0,1.0
2006-02-08,0.73,0.73,0.73,0.73,3900,730.0,730.0,730.0,730.0,3.9,0.0,1.0
2006-02-09,0.71,0.8,0.67,0.73,20000,710.0,800.0,670.0,730.0,20,0.0,1.0
2006-02-10,0.79,0.79,0.72,0.79,14900,790.0,790.0,720.0,790.0,14.9,0.0,1.0
2006-02-13,0.75,0.79,0.72,0.79,44700,750.0,790.0,720.0,790.0,44.7,0.0,1.0
2006-02-14,0.69,0.75,0.69,0.75,29500,690.0,750.0,690.0,750.0,29.5,0.0,1.0
2006-02-15,0.72,0.72,0.72,0.72,1888,720.0,720.0,720.0,720.0,1.888,0.0,1.0
2006-02-16,0.72,0.72,0.68,0.72,8300,720.0,720.0,680.0,720.0,8.3,0.0,1.0
2006-02-17,0.72,0.77,0.72,0.72,105100,720.0,770.0,720.0,720.0,105.1,0.0,1.0
2006-02-21,0.71,0.8,0.71,0.8,39700,710.0,800.0,710.0,800.0,39.7,0.0,1.0
2006-02-22,0.71,0.71,0.7,0.71,10500,710.0,710.0,700.0,710.0,10.5,0.0,1.0
2006-02-23,0.71,0.71,0.71,0.71,0,710.0,710.0,710.0,710.0,0,0.0,1.0
2006-02-24,0.8,0.8,0.73,0.73,5400,800.0,800.0,730.0,730.0,5.4,0.0,1.0
2006-02-27,1.24,1.3,0.8,0.8,40700,1240.0,1300.0,800.0,800.0,40.7,0.0,1.0
2006-02-28,0.95,1.3,0.84,1.3,150300,950.0,1300.0,840.0,1300.0,150.3,0.0,1.0
2006-03-01,1.03,1.03,0.95,0.99,26100,1030.0,1030.0,950.0,990.0,26.1,0.0,1.0
2006-03-02,0.97,0.99,0.86,0.99,26100,970.0,990.0,860.0,990.0,26.1,0.0,1.0
2006-03-03,0.92,0.92,0.87,0.87,3700,920.0,920.0,870.0,870.0,3.7,0.0,1.0
2006-03-06,1.01,1.05,0.88,0.92,81000,1010.0,1050.0,880.0,920.0,81,0.0,1.0
2006-03-07,1.05,1.08,1.01,1.05,18800,1050.0,1080.0,1010.0,1050.0,18.8,0.0,1.0
2006-03-08,1.04,1.04,0.9,1.02,31800,1040.0,1040.0,900.0,1020.0,31.8,0.0,1.0
2006-03-09,1.01,1.04,0.92,1.0,12600,1010.0,1040.0,920.0,1000.0,12.6,0.0,1.0
2006-03-10,0.98,1.01,0.9,0.95,14800,980.0,1010.0,900.0,950.0,14.8,0.0,1.0
2006-03-13,1.01,1.03,1.0,1.03,7400,1010.0,1030.0,1000.0,1030.0,7.4,0.0,1.0
2006-03-14,1.0,1.0,0.91,1.0,6800,1000.0,1000.0,910.0,1000.0,6.8,0.0,1.0
2006-03-15,0.97,1.0,0.91,1.0,17600,970.0,1000.0,910.0,1000.0,17.6,0.0,1.0
2006-03-16,0.95,0.98,0.9,0.91,21100,950.0,980.0,900.0,910.0,21.1,0.0,1.0
2006-03-17,0.9,0.95,0.86,0.86,31900,900.0,950.0,860.0,860.0,31.9,0.0,1.0
2006-03-20,0.98,0.98,0.86,0.87,37600,980.0,980.0,860.0,870.0,37.6,0.0,1.0
2006-03-21,0.82,0.86,0.8,0.86,48000,820.0,860.0,800.0,860.0,48,0.0,1.0
2006-03-22,0.75,0.8,0.71,0.8,17700,750.0,800.0,710.0,800.0,17.7,0.0,1.0
2006-03-23,0.76,0.76,0.72,0.74,6200,760.0,760.0,720.0,740.0,6.2,0.0,1.0
2006-03-24,0.79,0.8,0.79,0.8,10200,790.0,800.0,790.0,800.0,10.2,0.0,1.0
2006-03-27,0.8,0.85,0.78,0.78,25300,800.0,850.0,780.0,780.0,25.3,0.0,1.0
2006-03-28,0.8,0.87,0.8,0.8,44900,800.0,870.0,800.0,800.0,44.9,0.0,1.0
2006-03-29,0.8,0.8,0.78,0.8,19000,800.0,800.0,780.0,800.0,19,0.0,1.0
2006-03-30,0.8,0.8,0.78,0.78,5200,800.0,800.0,780.0,780.0,5.2,0.0,1.0
2006-03-31,0.78,0.8,0.7,0.8,31700,780.0,800.0,700.0,800.0,31.7,0.0,1.0
2006-04-03,0.9,1.01,0.8,0.8,14100,900.0,1010.0,800.0,800.0,14.1,0.0,1.0
2006-04-04,0.8,0.89,0.8,0.89,11000,800.0,890.0,800.0,890.0,11,0.0,1.0
2006-04-05,0.96,1.0,0.78,0.8,5100,960.0,1000.0,780.0,800.0,5.1,0.0,1.0
2006-04-06,0.9,0.96,0.8,0.91,6600,900.0,960.0,800.0,910.0,6.6,0.0,1.0
2006-04-07,0.89,0.89,0.78,0.78,5600,890.0,890.0,780.0,780.0,5.6,0.0,1.0
2006-04-10,0.84,0.85,0.84,0.85,2000,840.0,850.0,840.0,850.0,2,0.0,1.0
2006-04-11,0.84,0.84,0.84,0.84,0,840.0,840.0,840.0,840.0,0,0.0,1.0
2006-04-12,0.8,0.8,0.8,0.8,1000,800.0,800.0,800.0,800.0,1,0.0,1.0
2006-04-13,0.8,0.8,0.8,0.8,0,800.0,800.0,800.0,800.0,0,0.0,1.0
2006-04-17,0.73,0.8,0.61,0.8,3500,730.0,800.0,610.0,800.0,3.5,0.0,1.0
2006-04-18,0.75,0.85,0.75,0.85,200,750.0,850.0,750.0,850.0,0.2,0.0,1.0
2006-04-19,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2006-04-20,0.75,0.75,0.61,0.61,3200,750.0,750.0,610.0,610.0,3.2,0.0,1.0
2006-04-21,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2006-04-24,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2006-04-25,0.75,0.85,0.61,0.85,3900,750.0,850.0,610.0,850.0,3.9,0.0,1.0
2006-04-26,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2006-04-27,0.93,0.98,0.75,0.75,66300,930.0,980.0,750.0,750.0,66.3,0.0,1.0
2006-04-28,0.86,0.94,0.85,0.85,17500,860.0,940.0,850.0,850.0,17.5,0.0,1.0
2006-05-01,0.83,0.86,0.83,0.83,6000,830.0,860.0,830.0,830.0,6,0.0,1.0
2006-05-02,0.88,0.99,0.88,0.93,64000,880.0,990.0,880.0,930.0,64,0.0,1.0
2006-05-03,0.91,0.91,0.71,0.71,13300,910.0,910.0,710.0,710.0,13.3,0.0,1.0
2006-05-04,0.86,0.9,0.86,0.88,6600,860.0,900.0,860.0,880.0,6.6,0.0,1.0
2006-05-05,0.94,0.94,0.88,0.88,6500,940.0,940.0,880.0,880.0,6.5,0.0,1.0
2006-05-08,0.94,0.94,0.81,0.81,500,940.0,940.0,810.0,810.0,0.5,0.0,1.0
2006-05-09,0.8,0.94,0.8,0.8,700,800.0,940.0,800.0,800.0,0.7,0.0,1.0
2006-05-10,0.9,0.94,0.9,0.94,2200,900.0,940.0,900.0,940.0,2.2,0.0,1.0
2006-05-11,0.94,0.94,0.9,0.9,22200,940.0,940.0,900.0,900.0,22.2,0.0,1.0
2006-05-12,0.93,0.94,0.75,0.94,3200,930.0,940.0,750.0,940.0,3.2,0.0,1.0
2006-05-15,0.93,0.93,0.86,0.86,1400,930.0,930.0,860.0,860.0,1.4,0.0,1.0
2006-05-16,0.93,0.93,0.89,0.93,7000,930.0,930.0,890.0,930.0,7,0.0,1.0
2006-05-17,0.92,0.92,0.92,0.92,1000,920.0,920.0,920.0,920.0,1,0.0,1.0
2006-05-18,0.92,0.92,0.85,0.92,10100,920.0,920.0,850.0,920.0,10.1,0.0,1.0
2006-05-19,0.91,0.91,0.75,0.85,8700,910.0,910.0,750.0,850.0,8.7,0.0,1.0
2006-05-22,0.9,0.9,0.9,0.9,4800,900.0,900.0,900.0,900.0,4.8,0.0,1.0
2006-05-23,0.89,0.89,0.75,0.75,37000,890.0,890.0,750.0,750.0,37,0.0,1.0
2006-05-24,0.89,0.89,0.75,0.75,19400,890.0,890.0,750.0,750.0,19.4,0.0,1.0
2006-05-25,0.88,0.88,0.75,0.75,1200,880.0,880.0,750.0,750.0,1.2,0.0,1.0
2006-05-26,0.88,0.88,0.88,0.88,0,880.0,880.0,880.0,880.0,0,0.0,1.0
2006-05-30,0.85,0.85,0.75,0.75,4400,850.0,850.0,750.0,750.0,4.4,0.0,1.0
2006-05-31,0.85,0.85,0.85,0.85,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2006-06-01,0.84,0.84,0.73,0.73,400,840.0,840.0,730.0,730.0,0.4,0.0,1.0
2006-06-02,0.84,0.84,0.7,0.74,9100,840.0,840.0,700.0,740.0,9.1,0.0,1.0
2006-06-05,0.84,0.84,0.84,0.84,0,840.0,840.0,840.0,840.0,0,0.0,1.0
2006-06-06,0.75,0.75,0.66,0.66,4600,750.0,750.0,660.0,660.0,4.6,0.0,1.0
2006-06-07,0.55,0.73,0.45,0.73,87600,550.0,730.0,450.0,730.0,87.6,0.0,1.0
2006-06-08,0.53,0.55,0.46,0.55,2100,530.0,550.0,460.0,550.0,2.1,0.0,1.0
2006-06-09,0.53,0.53,0.47,0.5,8100,530.0,530.0,470.0,500.0,8.1,0.0,1.0
2006-06-12,0.48,0.55,0.46,0.46,48900,480.0,550.0,460.0,460.0,48.9,0.0,1.0
2006-06-13,0.48,0.48,0.48,0.48,0,480.0,480.0,480.0,480.0,0,0.0,1.0
2006-06-14,0.52,0.52,0.4,0.4,4500,520.0,520.0,400.0,400.0,4.5,0.0,1.0
2006-06-15,0.52,0.52,0.52,0.52,200,520.0,520.0,520.0,520.0,0.2,0.0,1.0
2006-06-16,0.52,0.52,0.52,0.52,0,520.0,520.0,520.0,520.0,0,0.0,1.0
2006-06-19,0.5,0.5,0.4,0.4,3200,500.0,500.0,400.0,400.0,3.2,0.0,1.0
2006-06-20,0.45,0.5,0.4,0.4,6200,450.0,500.0,400.0,400.0,6.2,0.0,1.0
2006-06-21,0.5,0.5,0.4,0.41,14900,500.0,500.0,400.0,410.0,14.9,0.0,1.0
2006-06-22,0.4,0.45,0.32,0.36,10700,400.0,450.0,320.0,360.0,10.7,0.0,1.0
2006-06-23,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2006-06-26,0.39,0.43,0.39,0.43,3000,390.0,430.0,390.0,430.0,3,0.0,1.0
2006-06-27,0.39,0.39,0.39,0.39,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2006-06-28,0.39,0.43,0.35,0.35,10200,390.0,430.0,350.0,350.0,10.2,0.0,1.0
2006-06-29,0.26,0.32,0.22,0.32,226400,260.0,320.0,220.0,320.0,226.4,0.0,1.0
2006-06-30,0.22,0.29,0.22,0.26,52800,220.0,290.0,220.0,260.0,52.8,0.0,1.0
2006-07-03,0.25,0.25,0.18,0.25,1900,250.0,250.0,180.0,250.0,1.9,0.0,1.0
2006-07-05,0.25,0.25,0.25,0.25,28800,250.0,250.0,250.0,250.0,28.8,0.0,1.0
2006-07-06,0.2,0.25,0.18,0.18,14000,200.0,250.0,180.0,180.0,14,0.0,1.0
2006-07-07,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2006-07-10,0.19,0.24,0.15,0.22,73600,190.0,240.0,150.0,220.0,73.6,0.0,1.0
2006-07-11,0.24,0.25,0.19,0.2,119200,240.0,250.0,190.0,200.0,119.2,0.0,1.0
2006-07-12,0.25,0.26,0.25,0.25,44000,250.0,260.0,250.0,250.0,44,0.0,1.0
2006-07-13,0.23,0.29,0.23,0.29,13400,230.0,290.0,230.0,290.0,13.4,0.0,1.0
2006-07-14,0.25,0.25,0.21,0.21,22100,250.0,250.0,210.0,210.0,22.1,0.0,1.0
2006-07-17,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2006-07-18,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2006-07-19,0.22,0.22,0.21,0.21,800,220.0,220.0,210.0,210.0,0.8,0.0,1.0
2006-07-20,0.2,0.24,0.2,0.24,132200,200.0,240.0,200.0,240.0,132.2,0.0,1.0
2006-07-21,0.24,0.25,0.2,0.25,61000,240.0,250.0,200.0,250.0,61,0.0,1.0
2006-07-24,0.24,0.24,0.24,0.24,5500,240.0,240.0,240.0,240.0,5.5,0.0,1.0
2006-07-25,0.19,0.24,0.19,0.24,10500,190.0,240.0,190.0,240.0,10.5,0.0,1.0
2006-07-26,0.21,0.21,0.19,0.19,6600,210.0,210.0,190.0,190.0,6.6,0.0,1.0
2006-07-27,0.2,0.2,0.2,0.2,1800,200.0,200.0,200.0,200.0,1.8,0.0,1.0
2006-07-28,0.19,0.19,0.19,0.19,500,190.0,190.0,190.0,190.0,0.5,0.0,1.0
2006-07-31,0.24,0.24,0.19,0.19,26700,240.0,240.0,190.0,190.0,26.7,0.0,1.0
2006-08-01,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-02,0.2,0.2,0.2,0.2,5000,200.0,200.0,200.0,200.0,5,0.0,1.0
2006-08-03,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2006-08-04,0.24,0.24,0.18,0.2,14500,240.0,240.0,180.0,200.0,14.5,0.0,1.0
2006-08-07,0.24,0.24,0.24,0.24,400,240.0,240.0,240.0,240.0,0.4,0.0,1.0
2006-08-08,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-09,0.24,0.24,0.18,0.18,5400,240.0,240.0,180.0,180.0,5.4,0.0,1.0
2006-08-10,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-11,0.24,0.24,0.24,0.24,500,240.0,240.0,240.0,240.0,0.5,0.0,1.0
2006-08-14,0.24,0.24,0.18,0.24,4200,240.0,240.0,180.0,240.0,4.2,0.0,1.0
2006-08-15,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-16,0.24,0.24,0.19,0.19,10100,240.0,240.0,190.0,190.0,10.1,0.0,1.0
2006-08-17,0.19,0.24,0.19,0.19,7300,190.0,240.0,190.0,190.0,7.3,0.0,1.0
2006-08-18,0.19,0.19,0.19,0.19,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2006-08-21,0.19,0.19,0.19,0.19,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2006-08-22,0.19,0.19,0.19,0.19,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2006-08-23,0.19,0.19,0.19,0.19,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2006-08-24,0.24,0.24,0.24,0.24,1500,240.0,240.0,240.0,240.0,1.5,0.0,1.0
2006-08-25,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-28,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-29,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2006-08-30,0.185,0.19,0.185,0.19,20800,185.0,190.0,185.0,190.0,20.8,0.0,1.0
2006-08-31,0.185,0.185,0.185,0.185,250,185.0,185.0,185.0,185.0,0.25,0.0,1.0
2006-09-01,0.18,0.19,0.18,0.19,32900,180.0,190.0,180.0,190.0,32.9,0.0,1.0
2006-09-05,0.16,0.16,0.16,0.16,100,160.0,160.0,160.0,160.0,0.1,0.0,1.0
2006-09-06,0.16,0.16,0.16,0.16,0,160.0,160.0,160.0,160.0,0,0.0,1.0
2006-09-07,0.15,0.17,0.15,0.17,6000,150.0,170.0,150.0,170.0,6,0.0,1.0
2006-09-08,0.18,0.2,0.18,0.2,2100,180.0,200.0,180.0,200.0,2.1,0.0,1.0
2006-09-11,0.15,0.15,0.15,0.15,3000,150.0,150.0,150.0,150.0,3,0.0,1.0
2006-09-12,0.15,0.19,0.15,0.19,900,150.0,190.0,150.0,190.0,0.9,0.0,1.0
2006-09-13,0.15,0.15,0.15,0.15,5000,150.0,150.0,150.0,150.0,5,0.0,1.0
2006-09-14,0.15,0.15,0.15,0.15,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2006-09-15,0.17,0.17,0.14,0.15,103100,170.0,170.0,140.0,150.0,103.1,0.0,1.0
2006-09-18,0.15,0.17,0.15,0.17,18800,150.0,170.0,150.0,170.0,18.8,0.0,1.0
2006-09-19,0.14,0.14,0.14,0.14,2500,140.0,140.0,140.0,140.0,2.5,0.0,1.0
2006-09-20,0.14,0.14,0.14,0.14,3000,140.0,140.0,140.0,140.0,3,0.0,1.0
2006-09-21,0.14,0.14,0.14,0.14,26000,140.0,140.0,140.0,140.0,26,0.0,1.0
2006-09-22,0.14,0.14,0.14,0.14,1000,140.0,140.0,140.0,140.0,1,0.0,1.0
2006-09-25,0.15,0.15,0.13,0.13,16900,150.0,150.0,130.0,130.0,16.9,0.0,1.0
2006-09-26,0.15,0.15,0.15,0.15,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2006-09-27,0.14,0.14,0.14,0.14,25000,140.0,140.0,140.0,140.0,25,0.0,1.0
2006-09-28,0.14,0.14,0.12,0.14,5100,140.0,140.0,120.0,140.0,5.1,0.0,1.0
2006-09-29,0.12,0.14,0.12,0.14,50000,120.0,140.0,120.0,140.0,50,0.0,1.0
2006-10-02,0.14,0.15,0.12,0.12,34300,140.0,150.0,120.0,120.0,34.3,0.0,1.0
2006-10-03,0.15,0.16,0.11,0.14,29200,150.0,160.0,110.0,140.0,29.2,0.0,1.0
2006-10-04,0.13,0.13,0.13,0.13,4500,130.0,130.0,130.0,130.0,4.5,0.0,1.0
2006-10-05,0.13,0.13,0.13,0.13,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2006-10-06,0.13,0.15,0.13,0.14,35200,130.0,150.0,130.0,140.0,35.2,0.0,1.0
2006-10-09,0.13,0.13,0.13,0.13,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2006-10-10,0.13,0.14,0.13,0.13,64600,130.0,140.0,130.0,130.0,64.6,0.0,1.0
2006-10-11,0.13,0.13,0.13,0.13,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2006-10-12,0.13,0.13,0.13,0.13,200,130.0,130.0,130.0,130.0,0.2,0.0,1.0
2006-10-13,0.149,0.15,0.149,0.15,18600,149.0,150.0,149.0,150.0,18.6,0.0,1.0
2006-10-16,0.15,0.15,0.15,0.15,5000,150.0,150.0,150.0,150.0,5,0.0,1.0
2006-10-17,0.15,0.15,0.15,0.15,0,150.0,150.0,150.0,150.0,0,0.0,1.0
2006-10-18,0.16,0.16,0.15,0.15,23600,160.0,160.0,150.0,150.0,23.6,0.0,1.0
2006-10-19,0.19,0.19,0.19,0.19,1300,190.0,190.0,190.0,190.0,1.3,0.0,1.0
2006-10-20,0.14,0.14,0.14,0.14,200,140.0,140.0,140.0,140.0,0.2,0.0,1.0
2006-10-23,0.14,0.14,0.14,0.14,0,140.0,140.0,140.0,140.0,0,0.0,1.0
2006-10-24,0.16,0.17,0.16,0.16,13800,160.0,170.0,160.0,160.0,13.8,0.0,1.0
2006-10-25,0.16,0.16,0.16,0.16,2100,160.0,160.0,160.0,160.0,2.1,0.0,1.0
2006-10-26,0.15,0.16,0.15,0.15,37200,150.0,160.0,150.0,150.0,37.2,0.0,1.0
2006-10-27,0.13,0.13,0.13,0.13,1000,130.0,130.0,130.0,130.0,1,0.0,1.0
2006-10-30,0.13,0.13,0.13,0.13,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2006-10-31,0.13,0.13,0.13,0.13,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2006-11-01,0.16,0.16,0.16,0.16,6000,160.0,160.0,160.0,160.0,6,0.0,1.0
2006-11-02,0.15,0.16,0.15,0.16,12700,150.0,160.0,150.0,160.0,12.7,0.0,1.0
2006-11-03,0.14,0.16,0.14,0.15,138000,140.0,160.0,140.0,150.0,138,0.0,1.0
2006-11-06,0.14,0.14,0.135,0.135,20400,140.0,140.0,135.0,135.0,20.4,0.0,1.0
2006-11-07,0.14,0.14,0.14,0.14,900,140.0,140.0,140.0,140.0,0.9,0.0,1.0
2006-11-08,0.14,0.14,0.14,0.14,600,140.0,140.0,140.0,140.0,0.6,0.0,1.0
2006-11-09,0.16,0.16,0.15,0.15,12000,160.0,160.0,150.0,150.0,12,0.0,1.0
2006-11-10,0.16,0.16,0.16,0.16,5800,160.0,160.0,160.0,160.0,5.8,0.0,1.0
2006-11-13,0.17,0.17,0.16,0.16,67600,170.0,170.0,160.0,160.0,67.6,0.0,1.0
2006-11-14,0.17,0.17,0.17,0.17,0,170.0,170.0,170.0,170.0,0,0.0,1.0
2006-11-15,0.18,0.18,0.17,0.17,10000,180.0,180.0,170.0,170.0,10,0.0,1.0
2006-11-16,0.16,0.18,0.16,0.17,30000,160.0,180.0,160.0,170.0,30,0.0,1.0
2006-11-17,0.16,0.16,0.16,0.16,29600,160.0,160.0,160.0,160.0,29.6,0.0,1.0
2006-11-20,0.17,0.18,0.16,0.17,43900,170.0,180.0,160.0,170.0,43.9,0.0,1.0
2006-11-21,0.17,0.17,0.17,0.17,2500,170.0,170.0,170.0,170.0,2.5,0.0,1.0
2006-11-22,0.17,0.17,0.17,0.17,0,170.0,170.0,170.0,170.0,0,0.0,1.0
2006-11-24,0.17,0.17,0.17,0.17,11000,170.0,170.0,170.0,170.0,11,0.0,1.0
2006-11-27,0.17,0.17,0.17,0.17,0,170.0,170.0,170.0,170.0,0,0.0,1.0
2006-11-28,0.18,0.18,0.17,0.18,10100,180.0,180.0,170.0,180.0,10.1,0.0,1.0
2006-11-29,0.18,0.18,0.18,0.18,13000,180.0,180.0,180.0,180.0,13,0.0,1.0
2006-11-30,0.19,0.19,0.18,0.18,20200,190.0,190.0,180.0,180.0,20.2,0.0,1.0
2006-12-01,0.2,0.23,0.19,0.19,37500,200.0,230.0,190.0,190.0,37.5,0.0,1.0
2006-12-04,0.22,0.23,0.22,0.23,30500,220.0,230.0,220.0,230.0,30.5,0.0,1.0
2006-12-05,0.23,0.25,0.18,0.22,32200,230.0,250.0,180.0,220.0,32.2,0.0,1.0
2006-12-06,0.19,0.2,0.19,0.2,800,190.0,200.0,190.0,200.0,0.8,0.0,1.0
2006-12-07,0.25,0.25,0.19,0.19,30100,250.0,250.0,190.0,190.0,30.1,0.0,1.0
2006-12-08,0.32,0.36,0.28,0.3,205600,320.0,360.0,280.0,300.0,205.6,0.0,1.0
2006-12-11,0.47,0.5,0.3,0.32,300600,470.0,500.0,300.0,320.0,300.6,0.0,1.0
2006-12-12,0.46,0.51,0.44,0.5,139900,460.0,510.0,440.0,500.0,139.9,0.0,1.0
2006-12-13,0.39,0.46,0.38,0.42,114300,390.0,460.0,380.0,420.0,114.3,0.0,1.0
2006-12-14,0.42,0.42,0.26,0.39,14200,420.0,420.0,260.0,390.0,14.2,0.0,1.0
2006-12-15,0.35,0.5,0.27,0.5,51500,350.0,500.0,270.0,500.0,51.5,0.0,1.0
2006-12-18,0.36,0.5,0.35,0.5,77200,360.0,500.0,350.0,500.0,77.2,0.0,1.0
2006-12-19,0.32,0.36,0.32,0.36,27000,320.0,360.0,320.0,360.0,27,0.0,1.0
2006-12-20,0.3,0.31,0.3,0.3,43700,300.0,310.0,300.0,300.0,43.7,0.0,1.0
2006-12-21,0.24,0.3,0.21,0.27,55500,240.0,300.0,210.0,270.0,55.5,0.0,1.0
2006-12-22,0.34,0.34,0.24,0.24,11600,340.0,340.0,240.0,240.0,11.6,0.0,1.0
2006-12-26,0.29,0.29,0.18,0.29,33200,290.0,290.0,180.0,290.0,33.2,0.0,1.0
2006-12-27,0.31,0.35,0.28,0.29,47100,310.0,350.0,280.0,290.0,47.1,0.0,1.0
2006-12-28,0.3,0.3,0.25,0.3,21500,300.0,300.0,250.0,300.0,21.5,0.0,1.0
2006-12-29,0.27,0.27,0.25,0.25,12500,270.0,270.0,250.0,250.0,12.5,0.0,1.0
2007-01-03,0.26,0.26,0.19,0.19,6100,260.0,260.0,190.0,190.0,6.1,0.0,1.0
2007-01-04,0.24,0.24,0.24,0.24,4000,240.0,240.0,240.0,240.0,4,0.0,1.0
2007-01-05,0.24,0.24,0.24,0.24,0,240.0,240.0,240.0,240.0,0,0.0,1.0
2007-01-08,0.3,0.3,0.29,0.3,3100,300.0,300.0,290.0,300.0,3.1,0.0,1.0
2007-01-09,0.3,0.3,0.3,0.3,200,300.0,300.0,300.0,300.0,0.2,0.0,1.0
2007-01-10,0.3,0.3,0.3,0.3,300,300.0,300.0,300.0,300.0,0.3,0.0,1.0
2007-01-11,0.3,0.3,0.3,0.3,1000,300.0,300.0,300.0,300.0,1,0.0,1.0
2007-01-12,0.29,0.29,0.23,0.23,7500,290.0,290.0,230.0,230.0,7.5,0.0,1.0
2007-01-16,0.29,0.29,0.28,0.29,10000,290.0,290.0,280.0,290.0,10,0.0,1.0
2007-01-17,0.25,0.29,0.25,0.29,2500,250.0,290.0,250.0,290.0,2.5,0.0,1.0
2007-01-18,0.29,0.29,0.25,0.25,1100,290.0,290.0,250.0,250.0,1.1,0.0,1.0
2007-01-19,0.29,0.29,0.29,0.29,0,290.0,290.0,290.0,290.0,0,0.0,1.0
2007-01-22,0.3,0.3,0.29,0.29,17100,300.0,300.0,290.0,290.0,17.1,0.0,1.0
2007-01-23,0.45,0.45,0.29,0.3,18900,450.0,450.0,290.0,300.0,18.9,0.0,1.0
2007-01-24,0.45,0.45,0.45,0.45,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2007-01-25,0.43,0.45,0.4,0.42,79000,430.0,450.0,400.0,420.0,79,0.0,1.0
2007-01-26,0.3,0.4,0.3,0.4,10900,300.0,400.0,300.0,400.0,10.9,0.0,1.0
2007-01-29,0.35,0.38,0.28,0.28,34000,350.0,380.0,280.0,280.0,34,0.0,1.0
2007-01-30,0.33,0.34,0.31,0.34,30400,330.0,340.0,310.0,340.0,30.4,0.0,1.0
2007-01-31,0.33,0.33,0.33,0.33,21000,330.0,330.0,330.0,330.0,21,0.0,1.0
2007-02-01,0.33,0.33,0.33,0.33,0,330.0,330.0,330.0,330.0,0,0.0,1.0
2007-02-02,0.3,0.3,0.29,0.3,2900,300.0,300.0,290.0,300.0,2.9,0.0,1.0
2007-02-05,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-02-06,0.35,0.35,0.29,0.29,15300,350.0,350.0,290.0,290.0,15.3,0.0,1.0
2007-02-07,0.3,0.3,0.29,0.3,15100,300.0,300.0,290.0,300.0,15.1,0.0,1.0
2007-02-08,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-02-09,0.3,0.3,0.3,0.3,1100,300.0,300.0,300.0,300.0,1.1,0.0,1.0
2007-02-12,0.29,0.29,0.28,0.28,14300,290.0,290.0,280.0,280.0,14.3,0.0,1.0
2007-02-13,0.29,0.29,0.29,0.29,0,290.0,290.0,290.0,290.0,0,0.0,1.0
2007-02-14,0.28,0.29,0.28,0.29,30600,280.0,290.0,280.0,290.0,30.6,0.0,1.0
2007-02-15,0.28,0.28,0.27,0.27,9000,280.0,280.0,270.0,270.0,9,0.0,1.0
2007-02-16,0.3,0.3,0.3,0.3,500,300.0,300.0,300.0,300.0,0.5,0.0,1.0
2007-02-20,0.26,0.28,0.26,0.28,16600,260.0,280.0,260.0,280.0,16.6,0.0,1.0
2007-02-21,0.23,0.26,0.23,0.26,27200,230.0,260.0,230.0,260.0,27.2,0.0,1.0
2007-02-22,0.21,0.23,0.2,0.22,5300,210.0,230.0,200.0,220.0,5.3,0.0,1.0
2007-02-23,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-02-26,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-02-27,0.2,0.23,0.2,0.2,33900,200.0,230.0,200.0,200.0,33.9,0.0,1.0
2007-02-28,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-03-01,0.2,0.2,0.2,0.2,35000,200.0,200.0,200.0,200.0,35,0.0,1.0
2007-03-02,0.19,0.19,0.19,0.19,4900,190.0,190.0,190.0,190.0,4.9,0.0,1.0
2007-03-05,0.19,0.19,0.19,0.19,3000,190.0,190.0,190.0,190.0,3,0.0,1.0
2007-03-06,0.19,0.19,0.19,0.19,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2007-03-07,0.2,0.2,0.2,0.2,1600,200.0,200.0,200.0,200.0,1.6,0.0,1.0
2007-03-08,0.22,0.22,0.2,0.2,125200,220.0,220.0,200.0,200.0,125.2,0.0,1.0
2007-03-09,0.24,0.24,0.22,0.22,50000,240.0,240.0,220.0,220.0,50,0.0,1.0
2007-03-12,0.23,0.25,0.23,0.24,105300,230.0,250.0,230.0,240.0,105.3,0.0,1.0
2007-03-13,0.23,0.25,0.23,0.25,25500,230.0,250.0,230.0,250.0,25.5,0.0,1.0
2007-03-14,0.23,0.23,0.23,0.23,1000,230.0,230.0,230.0,230.0,1,0.0,1.0
2007-03-15,0.23,0.23,0.23,0.23,9400,230.0,230.0,230.0,230.0,9.4,0.0,1.0
2007-03-16,0.23,0.23,0.23,0.23,0,230.0,230.0,230.0,230.0,0,0.0,1.0
2007-03-19,0.23,0.23,0.23,0.23,0,230.0,230.0,230.0,230.0,0,0.0,1.0
2007-03-20,0.22,0.22,0.22,0.22,7000,220.0,220.0,220.0,220.0,7,0.0,1.0
2007-03-21,0.22,0.22,0.22,0.22,500,220.0,220.0,220.0,220.0,0.5,0.0,1.0
2007-03-22,0.2,0.2,0.2,0.2,11300,200.0,200.0,200.0,200.0,11.3,0.0,1.0
2007-03-23,0.2,0.2,0.2,0.2,1500,200.0,200.0,200.0,200.0,1.5,0.0,1.0
2007-03-26,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-03-27,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-03-28,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-03-29,0.2,0.2,0.2,0.2,1400,200.0,200.0,200.0,200.0,1.4,0.0,1.0
2007-03-30,0.2,0.2,0.2,0.2,4400,200.0,200.0,200.0,200.0,4.4,0.0,1.0
2007-04-02,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-04-03,0.2,0.2,0.2,0.2,10000,200.0,200.0,200.0,200.0,10,0.0,1.0
2007-04-04,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-04-05,0.18,0.19,0.18,0.19,6600,180.0,190.0,180.0,190.0,6.6,0.0,1.0
2007-04-09,0.18,0.18,0.18,0.18,3800,180.0,180.0,180.0,180.0,3.8,0.0,1.0
2007-04-10,0.4,0.4,0.2,0.2,65700,400.0,400.0,200.0,200.0,65.7,0.0,1.0
2007-04-11,0.32,0.49,0.32,0.49,26800,320.0,490.0,320.0,490.0,26.8,0.0,1.0
2007-04-12,0.3,0.44,0.3,0.44,11500,300.0,440.0,300.0,440.0,11.5,0.0,1.0
2007-04-13,0.27,0.3,0.27,0.3,1600,270.0,300.0,270.0,300.0,1.6,0.0,1.0
2007-04-16,0.22,0.22,0.22,0.22,200,220.0,220.0,220.0,220.0,0.2,0.0,1.0
2007-04-17,0.2,0.2,0.2,0.2,700,200.0,200.0,200.0,200.0,0.7,0.0,1.0
2007-04-18,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-04-19,0.2,0.2,0.2,0.2,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2007-04-20,0.21,0.21,0.21,0.21,5000,210.0,210.0,210.0,210.0,5,0.0,1.0
2007-04-23,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-04-24,0.21,0.21,0.21,0.21,1000,210.0,210.0,210.0,210.0,1,0.0,1.0
2007-04-25,0.21,0.21,0.21,0.21,13700,210.0,210.0,210.0,210.0,13.7,0.0,1.0
2007-04-26,0.21,0.21,0.21,0.21,300,210.0,210.0,210.0,210.0,0.3,0.0,1.0
2007-04-27,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-04-30,0.21,0.25,0.21,0.25,6000,210.0,250.0,210.0,250.0,6,0.0,1.0
2007-05-01,0.245,0.25,0.21,0.21,7300,245.0,250.0,210.0,210.0,7.3,0.0,1.0
2007-05-02,0.245,0.245,0.245,0.245,0,245.0,245.0,245.0,245.0,0,0.0,1.0
2007-05-03,0.25,0.25,0.25,0.25,2000,250.0,250.0,250.0,250.0,2,0.0,1.0
2007-05-04,0.21,0.21,0.21,0.21,6000,210.0,210.0,210.0,210.0,6,0.0,1.0
2007-05-07,0.21,0.21,0.21,0.21,2100,210.0,210.0,210.0,210.0,2.1,0.0,1.0
2007-05-08,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-05-09,0.21,0.21,0.21,0.21,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2007-05-10,0.25,0.25,0.21,0.21,1600,250.0,250.0,210.0,210.0,1.6,0.0,1.0
2007-05-11,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-05-14,0.3,0.3,0.3,0.3,2000,300.0,300.0,300.0,300.0,2,0.0,1.0
2007-05-15,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-05-16,0.3,0.3,0.23,0.23,4500,300.0,300.0,230.0,230.0,4.5,0.0,1.0
2007-05-17,0.28,0.3,0.28,0.3,13000,280.0,300.0,280.0,300.0,13,0.0,1.0
2007-05-18,0.26,0.26,0.26,0.26,3000,260.0,260.0,260.0,260.0,3,0.0,1.0
2007-05-21,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-05-22,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-05-23,0.26,0.26,0.26,0.26,5000,260.0,260.0,260.0,260.0,5,0.0,1.0
2007-05-24,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-05-25,0.29,0.29,0.29,0.29,5000,290.0,290.0,290.0,290.0,5,0.0,1.0
2007-05-29,0.27,0.29,0.27,0.29,30000,270.0,290.0,270.0,290.0,30,0.0,1.0
2007-05-30,0.29,0.35,0.28,0.35,20200,290.0,350.0,280.0,350.0,20.2,0.0,1.0
2007-05-31,0.29,0.29,0.29,0.29,0,290.0,290.0,290.0,290.0,0,0.0,1.0
2007-06-01,0.29,0.29,0.29,0.29,0,290.0,290.0,290.0,290.0,0,0.0,1.0
2007-06-04,0.26,0.26,0.26,0.26,1000,260.0,260.0,260.0,260.0,1,0.0,1.0
2007-06-05,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-06-06,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-06-07,0.25,0.26,0.25,0.25,43700,250.0,260.0,250.0,250.0,43.7,0.0,1.0
2007-06-08,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-06-11,0.22,0.22,0.21,0.22,20000,220.0,220.0,210.0,220.0,20,0.0,1.0
2007-06-12,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-06-13,0.3,0.3,0.3,0.3,800,300.0,300.0,300.0,300.0,0.8,0.0,1.0
2007-06-14,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-06-15,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-06-18,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-06-19,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-06-20,0.23,0.23,0.22,0.22,10500,230.0,230.0,220.0,220.0,10.5,0.0,1.0
2007-06-21,0.23,0.23,0.23,0.23,0,230.0,230.0,230.0,230.0,0,0.0,1.0
2007-06-22,0.3,0.3,0.3,0.3,300,300.0,300.0,300.0,300.0,0.3,0.0,1.0
2007-06-25,0.29,0.3,0.29,0.3,7100,290.0,300.0,290.0,300.0,7.1,0.0,1.0
2007-06-26,0.28,0.28,0.28,0.28,6500,280.0,280.0,280.0,280.0,6.5,0.0,1.0
2007-06-27,0.25,0.25,0.25,0.25,10000,250.0,250.0,250.0,250.0,10,0.0,1.0
2007-06-28,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-06-29,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-02,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-03,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-05,0.25,0.25,0.25,0.25,3300,250.0,250.0,250.0,250.0,3.3,0.0,1.0
2007-07-06,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-09,0.25,0.3,0.25,0.29,2500,250.0,300.0,250.0,290.0,2.5,0.0,1.0
2007-07-10,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-11,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-12,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-13,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-16,0.25,0.25,0.25,0.25,2300,250.0,250.0,250.0,250.0,2.3,0.0,1.0
2007-07-17,0.28,0.28,0.28,0.28,1300,280.0,280.0,280.0,280.0,1.3,0.0,1.0
2007-07-18,0.25,0.25,0.25,0.25,11700,250.0,250.0,250.0,250.0,11.7,0.0,1.0
2007-07-19,0.25,0.25,0.25,0.25,9500,250.0,250.0,250.0,250.0,9.5,0.0,1.0
2007-07-20,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-07-23,0.31,0.31,0.28,0.28,98000,310.0,310.0,280.0,280.0,98,0.0,1.0
2007-07-24,0.31,0.311,0.31,0.31,56900,310.0,311.0,310.0,310.0,56.9,0.0,1.0
2007-07-25,0.31,0.31,0.31,0.31,55000,310.0,310.0,310.0,310.0,55,0.0,1.0
2007-07-26,0.31,0.31,0.31,0.31,42600,310.0,310.0,310.0,310.0,42.6,0.0,1.0
2007-07-27,0.31,0.31,0.31,0.31,2200,310.0,310.0,310.0,310.0,2.2,0.0,1.0
2007-07-30,0.31,0.31,0.31,0.31,5400,310.0,310.0,310.0,310.0,5.4,0.0,1.0
2007-07-31,0.31,0.31,0.31,0.31,500,310.0,310.0,310.0,310.0,0.5,0.0,1.0
2007-08-01,0.31,0.31,0.31,0.31,0,310.0,310.0,310.0,310.0,0,0.0,1.0
2007-08-02,0.31,0.31,0.31,0.31,4100,310.0,310.0,310.0,310.0,4.1,0.0,1.0
2007-08-03,0.31,0.31,0.31,0.31,53700,310.0,310.0,310.0,310.0,53.7,0.0,1.0
2007-08-06,0.25,0.31,0.25,0.31,42600,250.0,310.0,250.0,310.0,42.6,0.0,1.0
2007-08-07,0.25,0.25,0.25,0.25,0,250.0,250.0,250.0,250.0,0,0.0,1.0
2007-08-08,0.24,0.24,0.24,0.24,25800,240.0,240.0,240.0,240.0,25.8,0.0,1.0
2007-08-09,0.22,0.22,0.22,0.22,17000,220.0,220.0,220.0,220.0,17,0.0,1.0
2007-08-10,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-08-13,0.22,0.22,0.22,0.22,2000,220.0,220.0,220.0,220.0,2,0.0,1.0
2007-08-14,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-08-15,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-08-16,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-08-17,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2007-08-20,0.23,0.23,0.23,0.23,4500,230.0,230.0,230.0,230.0,4.5,0.0,1.0
2007-08-21,0.23,0.23,0.23,0.23,0,230.0,230.0,230.0,230.0,0,0.0,1.0
2007-08-22,0.25,0.25,0.25,0.25,6000,250.0,250.0,250.0,250.0,6,0.0,1.0
2007-08-23,0.26,0.26,0.26,0.26,15000,260.0,260.0,260.0,260.0,15,0.0,1.0
2007-08-24,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-08-27,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-08-28,0.26,0.26,0.26,0.26,800,260.0,260.0,260.0,260.0,0.8,0.0,1.0
2007-08-29,0.26,0.26,0.26,0.26,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2007-08-30,0.3,0.3,0.29,0.29,26800,300.0,300.0,290.0,290.0,26.8,0.0,1.0
2007-08-31,0.3,0.3,0.3,0.3,10000,300.0,300.0,300.0,300.0,10,0.0,1.0
2007-09-04,0.3,0.3,0.3,0.3,5000,300.0,300.0,300.0,300.0,5,0.0,1.0
2007-09-05,0.3,0.3,0.3,0.3,10000,300.0,300.0,300.0,300.0,10,0.0,1.0
2007-09-06,0.3,0.3,0.3,0.3,6000,300.0,300.0,300.0,300.0,6,0.0,1.0
2007-09-07,0.3,0.3,0.27,0.3,39700,300.0,300.0,270.0,300.0,39.7,0.0,1.0
2007-09-10,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-09-11,0.3,0.3,0.3,0.3,0,300.0,300.0,300.0,300.0,0,0.0,1.0
2007-09-12,0.27,0.27,0.27,0.27,36000,270.0,270.0,270.0,270.0,36,0.0,1.0
2007-09-13,0.27,0.27,0.27,0.27,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2007-09-14,0.27,0.27,0.27,0.27,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2007-09-17,0.27,0.27,0.27,0.27,0,270.0,270.0,270.0,270.0,0,0.0,1.0
2007-09-18,0.3,0.3,0.29,0.29,11000,300.0,300.0,290.0,290.0,11,0.0,1.0
2007-09-19,0.27,0.27,0.27,0.27,14000,270.0,270.0,270.0,270.0,14,0.0,1.0
2007-09-20,0.27,0.27,0.27,0.27,20000,270.0,270.0,270.0,270.0,20,0.0,1.0
2007-09-21,0.45,0.49,0.3,0.3,119000,450.0,490.0,300.0,300.0,119,0.0,1.0
2007-09-24,0.81,1.01,0.44,0.48,284300,810.0,1010.0,440.0,480.0,284.3,0.0,1.0
2007-09-25,1.01,1.15,0.8,0.95,380100,1010.0,1150.0,800.0,950.0,380.1,0.0,1.0
2007-09-26,0.82,1.04,0.8,1.04,211300,820.0,1040.0,800.0,1040.0,211.3,0.0,1.0
2007-09-27,0.69,0.75,0.65,0.75,98800,690.0,750.0,650.0,750.0,98.8,0.0,1.0
2007-09-28,0.66,0.75,0.66,0.69,90900,660.0,750.0,660.0,690.0,90.9,0.0,1.0
2007-10-01,0.7,0.7,0.66,0.66,14500,700.0,700.0,660.0,660.0,14.5,0.0,1.0
2007-10-02,0.69,0.89,0.65,0.89,68000,690.0,890.0,650.0,890.0,68,0.0,1.0
2007-10-03,0.79,0.79,0.7,0.7,27300,790.0,790.0,700.0,700.0,27.3,0.0,1.0
2007-10-04,1.22,1.31,0.85,0.85,199400,1220.0,1310.0,850.0,850.0,199.4,0.0,1.0
2007-10-05,1.12,1.7,1.06,1.38,345300,1120.0,1700.0,1060.0,1380.0,345.3,0.0,1.0
2007-10-08,1.0,1.37,0.86,1.12,164200,1000.0,1370.0,860.0,1120.0,164.2,0.0,1.0
2007-10-09,0.83,0.96,0.82,0.95,53300,830.0,960.0,820.0,950.0,53.3,0.0,1.0
2007-10-10,0.76,0.89,0.73,0.89,46900,760.0,890.0,730.0,890.0,46.9,0.0,1.0
2007-10-11,0.74,1.0,0.72,1.0,99800,740.0,1000.0,720.0,1000.0,99.8,0.0,1.0
2007-10-12,0.75,0.8,0.74,0.74,46400,750.0,800.0,740.0,740.0,46.4,0.0,1.0
2007-10-15,0.76,0.8,0.72,0.8,36700,760.0,800.0,720.0,800.0,36.7,0.0,1.0
2007-10-16,0.77,0.78,0.72,0.78,31000,770.0,780.0,720.0,780.0,31,0.0,1.0
2007-10-17,0.76,0.78,0.72,0.78,75200,760.0,780.0,720.0,780.0,75.2,0.0,1.0
2007-10-18,0.75,0.76,0.72,0.76,11000,750.0,760.0,720.0,760.0,11,0.0,1.0
2007-10-19,0.72,0.72,0.72,0.72,13600,720.0,720.0,720.0,720.0,13.6,0.0,1.0
2007-10-22,0.72,0.73,0.72,0.72,13900,720.0,730.0,720.0,720.0,13.9,0.0,1.0
2007-10-23,0.8,0.8,0.73,0.73,209200,800.0,800.0,730.0,730.0,209.2,0.0,1.0
2007-10-24,1.06,1.15,0.89,0.9,996900,1060.0,1150.0,890.0,900.0,996.9,0.0,1.0
2007-10-25,1.14,1.15,0.9,1.07,486600,1140.0,1150.0,900.0,1070.0,486.6,0.0,1.0
2007-10-26,1.21,1.48,1.08,1.08,196300,1210.0,1480.0,1080.0,1080.0,196.3,0.0,1.0
2007-10-29,1.37,1.42,1.26,1.26,100200,1370.0,1420.0,1260.0,1260.0,100.2,0.0,1.0
2007-10-30,1.27,1.4,1.2,1.36,80300,1270.0,1400.0,1200.0,1360.0,80.3,0.0,1.0
2007-10-31,1.27,1.38,1.15,1.2,158500,1270.0,1380.0,1150.0,1200.0,158.5,0.0,1.0
2007-11-01,1.21,1.32,1.2,1.32,23900,1210.0,1320.0,1200.0,1320.0,23.9,0.0,1.0
2007-11-02,1.25,1.29,1.23,1.23,27300,1250.0,1290.0,1230.0,1230.0,27.3,0.0,1.0
2007-11-05,1.21,1.22,1.2,1.2,22100,1210.0,1220.0,1200.0,1200.0,22.1,0.0,1.0
2007-11-06,1.61,1.7,1.24,1.24,373400,1610.0,1700.0,1240.0,1240.0,373.4,0.0,1.0
2007-11-07,1.59,1.69,1.55,1.69,58407,1590.0,1690.0,1550.0,1690.0,58.407,0.0,1.0
2007-11-08,1.64,1.7,1.59,1.59,113084,1640.0,1700.0,1590.0,1590.0,113.084,0.0,1.0
2007-11-09,1.67,1.75,1.55,1.61,250200,1670.0,1750.0,1550.0,1610.0,250.2,0.0,1.0
2007-11-12,1.66,1.67,1.65,1.67,40200,1660.0,1670.0,1650.0,1670.0,40.2,0.0,1.0
2007-11-13,1.8,2.09,1.65,1.65,472700,1800.0,2090.0,1650.0,1650.0,472.7,0.0,1.0
2007-11-14,2.5,2.6,1.88,1.9,245700,2500.0,2600.0,1880.0,1900.0,245.7,0.0,1.0
2007-11-15,2.6,2.75,2.05,2.48,82300,2600.0,2750.0,2050.0,2480.0,82.3,0.0,1.0
2007-11-16,3.02,3.05,2.6,2.6,218700,3020.0,3050.0,2600.0,2600.0,218.7,0.0,1.0
2007-11-19,2.8,3.02,2.5,3.01,66700,2800.0,3020.0,2500.0,3010.0,66.7,0.0,1.0
2007-11-20,2.71,2.85,2.65,2.85,43400,2710.0,2850.0,2650.0,2850.0,43.4,0.0,1.0
2007-11-21,2.24,2.5,2.0,2.43,40300,2240.0,2500.0,2000.0,2430.0,40.3,0.0,1.0
2007-11-23,2.2,2.24,2.1,2.15,24800,2200.0,2240.0,2100.0,2150.0,24.8,0.0,1.0
2007-11-26,2.1,2.24,2.06,2.24,43400,2100.0,2240.0,2060.0,2240.0,43.4,0.0,1.0
2007-11-27,2.24,2.24,2.05,2.08,33100,2240.0,2240.0,2050.0,2080.0,33.1,0.0,1.0
2007-11-28,2.24,2.3,1.99,2.1,25500,2240.0,2300.0,1990.0,2100.0,25.5,0.0,1.0
2007-11-29,2.49,2.49,2.13,2.4,11300,2490.0,2490.0,2130.0,2400.0,11.3,0.0,1.0
2007-11-30,2.5,2.75,2.13,2.49,42900,2500.0,2750.0,2130.0,2490.0,42.9,0.0,1.0
2007-12-03,2.5,2.68,2.5,2.68,21300,2500.0,2680.0,2500.0,2680.0,21.3,0.0,1.0
2007-12-04,2.55,2.65,2.3,2.3,20500,2550.0,2650.0,2300.0,2300.0,20.5,0.0,1.0
2007-12-05,2.5,2.55,2.37,2.55,13100,2500.0,2550.0,2370.0,2550.0,13.1,0.0,1.0
2007-12-06,2.45,2.52,2.38,2.5,10300,2450.0,2520.0,2380.0,2500.0,10.3,0.0,1.0
2007-12-07,2.45,2.45,2.38,2.44,23400,2450.0,2450.0,2380.0,2440.0,23.4,0.0,1.0
2007-12-10,2.44,2.5,2.44,2.45,23700,2440.0,2500.0,2440.0,2450.0,23.7,0.0,1.0
2007-12-11,2.4,2.5,2.39,2.5,10800,2400.0,2500.0,2390.0,2500.0,10.8,0.0,1.0
2007-12-12,2.25,2.42,2.25,2.42,40500,2250.0,2420.0,2250.0,2420.0,40.5,0.0,1.0
2007-12-13,2.23,2.25,2.15,2.25,20800,2230.0,2250.0,2150.0,2250.0,20.8,0.0,1.0
2007-12-14,2.25,2.25,2.15,2.19,9500,2250.0,2250.0,2150.0,2190.0,9.5,0.0,1.0
2007-12-17,2.2,2.23,2.2,2.23,12200,2200.0,2230.0,2200.0,2230.0,12.2,0.0,1.0
2007-12-18,2.15,2.25,2.15,2.15,8100,2150.0,2250.0,2150.0,2150.0,8.1,0.0,1.0
2007-12-19,2.25,2.35,2.25,2.25,43800,2250.0,2350.0,2250.0,2250.0,43.8,0.0,1.0
2007-12-20,2.3,2.31,2.3,2.3,22400,2300.0,2310.0,2300.0,2300.0,22.4,0.0,1.0
2007-12-21,2.25,2.3,2.2,2.27,15000,2250.0,2300.0,2200.0,2270.0,15,0.0,1.0
2007-12-24,2.3,2.3,2.25,2.25,4100,2300.0,2300.0,2250.0,2250.0,4.1,0.0,1.0
2007-12-26,2.2,2.3,2.15,2.3,36600,2200.0,2300.0,2150.0,2300.0,36.6,0.0,1.0
2007-12-27,2.16,2.16,2.15,2.15,17600,2160.0,2160.0,2150.0,2150.0,17.6,0.0,1.0
2007-12-28,2.15,2.16,2.15,2.15,23200,2150.0,2160.0,2150.0,2150.0,23.2,0.0,1.0
2007-12-31,2.15,2.2,2.15,2.16,4100,2150.0,2200.0,2150.0,2160.0,4.1,0.0,1.0
2008-01-02,2.2,2.2,2.15,2.2,12500,2200.0,2200.0,2150.0,2200.0,12.5,0.0,1.0
2008-01-03,2.07,2.2,2.07,2.2,15800,2070.0,2200.0,2070.0,2200.0,15.8,0.0,1.0
2008-01-04,2.15,2.15,2.08,2.08,15900,2150.0,2150.0,2080.0,2080.0,15.9,0.0,1.0
2008-01-07,2.15,2.15,2.09,2.09,14300,2150.0,2150.0,2090.0,2090.0,14.3,0.0,1.0
2008-01-08,2.15,2.15,2.05,2.1,10900,2150.0,2150.0,2050.0,2100.0,10.9,0.0,1.0
2008-01-09,2.05,2.15,2.05,2.07,10200,2050.0,2150.0,2050.0,2070.0,10.2,0.0,1.0
2008-01-10,2.06,2.06,2.05,2.06,16000,2060.0,2060.0,2050.0,2060.0,16,0.0,1.0
2008-01-11,2.1,2.2,2.1,2.2,31600,2100.0,2200.0,2100.0,2200.0,31.6,0.0,1.0
2008-01-14,2.25,2.25,2.15,2.25,30900,2250.0,2250.0,2150.0,2250.0,30.9,0.0,1.0
2008-01-15,2.25,2.3,2.2,2.25,55700,2250.0,2300.0,2200.0,2250.0,55.7,0.0,1.0
2008-01-16,2.25,2.3,2.2,2.21,20000,2250.0,2300.0,2200.0,2210.0,20,0.0,1.0
2008-01-17,2.25,2.28,2.2,2.25,23700,2250.0,2280.0,2200.0,2250.0,23.7,0.0,1.0
2008-01-18,2.21,2.21,2.2,2.2,20800,2210.0,2210.0,2200.0,2200.0,20.8,0.0,1.0
2008-01-22,2.24,2.25,2.15,2.15,70300,2240.0,2250.0,2150.0,2150.0,70.3,0.0,1.0
2008-01-23,2.24,2.25,2.2,2.24,44100,2240.0,2250.0,2200.0,2240.0,44.1,0.0,1.0
2008-01-24,2.29,2.29,2.2,2.21,16100,2290.0,2290.0,2200.0,2210.0,16.1,0.0,1.0
2008-01-25,2.27,2.27,2.24,2.25,39800,2270.0,2270.0,2240.0,2250.0,39.8,0.0,1.0
2008-01-28,2.3,2.3,2.02,2.24,59200,2300.0,2300.0,2020.0,2240.0,59.2,0.0,1.0
2008-01-29,2.3,2.3,2.22,2.23,33700,2300.0,2300.0,2220.0,2230.0,33.7,0.0,1.0
2008-01-30,2.4,2.4,2.25,2.3,80700,2400.0,2400.0,2250.0,2300.0,80.7,0.0,1.0
2008-01-31,2.43,2.43,2.35,2.4,82100,2430.0,2430.0,2350.0,2400.0,82.1,0.0,1.0
2008-02-01,2.38,2.77,2.31,2.55,106400,2380.0,2770.0,2310.0,2550.0,106.4,0.0,1.0
2008-02-04,2.5,2.6,2.47,2.5,52700,2500.0,2600.0,2470.0,2500.0,52.7,0.0,1.0
2008-02-05,2.5,2.54,2.5,2.54,8700,2500.0,2540.0,2500.0,2540.0,8.7,0.0,1.0
2008-02-06,2.5,2.53,2.5,2.5,5600,2500.0,2530.0,2500.0,2500.0,5.6,0.0,1.0
2008-02-07,2.5,2.52,2.5,2.5,5600,2500.0,2520.0,2500.0,2500.0,5.6,0.0,1.0
2008-02-08,2.48,2.54,2.48,2.52,12500,2480.0,2540.0,2480.0,2520.0,12.5,0.0,1.0
2008-02-11,2.5,2.5,2.45,2.45,3600,2500.0,2500.0,2450.0,2450.0,3.6,0.0,1.0
2008-02-12,2.52,2.52,2.47,2.47,2100,2520.0,2520.0,2470.0,2470.0,2.1,0.0,1.0
2008-02-13,2.65,2.65,2.5,2.5,17700,2650.0,2650.0,2500.0,2500.0,17.7,0.0,1.0
2008-02-14,2.72,2.72,2.65,2.65,14300,2720.0,2720.0,2650.0,2650.0,14.3,0.0,1.0
2008-02-15,2.7,2.7,2.67,2.7,16000,2700.0,2700.0,2670.0,2700.0,16,0.0,1.0
2008-02-19,2.65,2.7,2.65,2.7,4300,2650.0,2700.0,2650.0,2700.0,4.3,0.0,1.0
2008-02-20,2.4,2.7,2.15,2.7,40400,2400.0,2700.0,2150.0,2700.0,40.4,0.0,1.0
2008-02-21,2.53,2.58,2.4,2.4,3500,2530.0,2580.0,2400.0,2400.0,3.5,0.0,1.0
2008-02-22,2.26,2.51,2.26,2.51,1400,2260.0,2510.0,2260.0,2510.0,1.4,0.0,1.0
2008-02-25,2.08,2.26,2.06,2.26,18100,2080.0,2260.0,2060.0,2260.0,18.1,0.0,1.0
2008-02-26,2.06,2.15,2.06,2.1,16100,2060.0,2150.0,2060.0,2100.0,16.1,0.0,1.0
2008-02-27,2.2,2.2,2.06,2.06,6300,2200.0,2200.0,2060.0,2060.0,6.3,0.0,1.0
2008-02-28,2.08,2.1,2.08,2.1,1600,2080.0,2100.0,2080.0,2100.0,1.6,0.0,1.0
2008-02-29,2.05,2.1,1.75,2.06,24500,2050.0,2100.0,1750.0,2060.0,24.5,0.0,1.0
2008-03-03,2.05,2.05,2.05,2.05,5000,2050.0,2050.0,2050.0,2050.0,5,0.0,1.0
2008-03-04,2.04,2.05,2.04,2.05,23100,2040.0,2050.0,2040.0,2050.0,23.1,0.0,1.0
2008-03-05,2.0,2.0,1.9,2.0,3000,2000.0,2000.0,1900.0,2000.0,3,0.0,1.0
2008-03-06,2.0,2.0,1.95,1.95,4400,2000.0,2000.0,1950.0,1950.0,4.4,0.0,1.0
2008-03-07,1.8,1.98,1.71,1.98,21800,1800.0,1980.0,1710.0,1980.0,21.8,0.0,1.0
2008-03-10,1.5,1.73,1.5,1.71,25600,1500.0,1730.0,1500.0,1710.0,25.6,0.0,1.0
2008-03-11,1.55,1.55,1.51,1.51,5800,1550.0,1550.0,1510.0,1510.0,5.8,0.0,1.0
2008-03-12,1.56,1.56,1.52,1.52,9500,1560.0,1560.0,1520.0,1520.0,9.5,0.0,1.0
2008-03-13,1.51,1.51,1.5,1.5,2800,1510.0,1510.0,1500.0,1500.0,2.8,0.0,1.0
2008-03-14,1.5,1.5,1.46,1.5,4600,1500.0,1500.0,1460.0,1500.0,4.6,0.0,1.0
2008-03-17,1.5,1.5,1.47,1.5,13400,1500.0,1500.0,1470.0,1500.0,13.4,0.0,1.0
2008-03-18,1.59,1.59,1.59,1.59,2000,1590.0,1590.0,1590.0,1590.0,2,0.0,1.0
2008-03-19,1.5,1.55,1.4,1.55,5200,1500.0,1550.0,1400.0,1550.0,5.2,0.0,1.0
2008-03-20,1.5,1.5,1.5,1.5,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2008-03-24,1.4,1.5,1.4,1.5,2700,1400.0,1500.0,1400.0,1500.0,2.7,0.0,1.0
2008-03-25,1.3,1.35,1.2,1.35,29600,1300.0,1350.0,1200.0,1350.0,29.6,0.0,1.0
2008-03-26,1.25,1.25,1.25,1.25,6000,1250.0,1250.0,1250.0,1250.0,6,0.0,1.0
2008-03-27,1.35,1.39,1.25,1.25,4100,1350.0,1390.0,1250.0,1250.0,4.1,0.0,1.0
2008-03-28,1.45,1.45,1.3,1.3,9200,1450.0,1450.0,1300.0,1300.0,9.2,0.0,1.0
2008-03-31,1.45,1.5,1.45,1.45,4400,1450.0,1500.0,1450.0,1450.0,4.4,0.0,1.0
2008-04-01,1.25,1.4,1.25,1.4,8700,1250.0,1400.0,1250.0,1400.0,8.7,0.0,1.0
2008-04-02,1.35,1.35,1.25,1.25,6400,1350.0,1350.0,1250.0,1250.0,6.4,0.0,1.0
2008-04-03,1.35,1.35,1.25,1.35,4200,1350.0,1350.0,1250.0,1350.0,4.2,0.0,1.0
2008-04-04,1.28,1.28,1.26,1.26,6500,1280.0,1280.0,1260.0,1260.0,6.5,0.0,1.0
2008-04-07,1.16,1.3,1.1,1.3,30700,1160.0,1300.0,1100.0,1300.0,30.7,0.0,1.0
2008-04-08,1.16,1.16,1.15,1.15,12100,1160.0,1160.0,1150.0,1150.0,12.1,0.0,1.0
2008-04-09,1.13,1.13,1.12,1.13,7800,1130.0,1130.0,1120.0,1130.0,7.8,0.0,1.0
2008-04-10,1.13,1.13,1.1,1.13,18000,1130.0,1130.0,1100.0,1130.0,18,0.0,1.0
2008-04-11,1.1,1.1,1.06,1.06,20000,1100.0,1100.0,1060.0,1060.0,20,0.0,1.0
2008-04-14,1.16,1.16,1.12,1.15,19200,1160.0,1160.0,1120.0,1150.0,19.2,0.0,1.0
2008-04-15,1.12,1.12,1.12,1.12,1000,1120.0,1120.0,1120.0,1120.0,1,0.0,1.0
2008-04-16,1.1,1.15,1.1,1.11,2100,1100.0,1150.0,1100.0,1110.0,2.1,0.0,1.0
2008-04-17,1.1,1.1,1.1,1.1,3500,1100.0,1100.0,1100.0,1100.0,3.5,0.0,1.0
2008-04-18,1.07,1.07,1.05,1.05,4700,1070.0,1070.0,1050.0,1050.0,4.7,0.0,1.0
2008-04-21,1.07,1.07,1.07,1.07,4500,1070.0,1070.0,1070.0,1070.0,4.5,0.0,1.0
2008-04-22,1.07,1.07,1.07,1.07,6700,1070.0,1070.0,1070.0,1070.0,6.7,0.0,1.0
2008-04-23,1.16,1.16,1.07,1.07,12300,1160.0,1160.0,1070.0,1070.0,12.3,0.0,1.0
2008-04-24,1.25,1.25,1.16,1.16,7700,1250.0,1250.0,1160.0,1160.0,7.7,0.0,1.0
2008-04-25,1.3,1.3,1.2,1.2,15500,1300.0,1300.0,1200.0,1200.0,15.5,0.0,1.0
2008-04-28,1.87,1.89,1.3,1.3,20100,1870.0,1890.0,1300.0,1300.0,20.1,0.0,1.0
2008-04-29,1.88,1.9,1.87,1.87,15500,1880.0,1900.0,1870.0,1870.0,15.5,0.0,1.0
2008-04-30,1.87,1.87,1.87,1.87,5600,1870.0,1870.0,1870.0,1870.0,5.6,0.0,1.0
2008-05-01,1.77,1.78,1.77,1.77,8100,1770.0,1780.0,1770.0,1770.0,8.1,0.0,1.0
2008-05-02,1.75,1.77,1.7,1.76,17000,1750.0,1770.0,1700.0,1760.0,17,0.0,1.0
2008-05-05,1.6,1.7,1.6,1.7,12300,1600.0,1700.0,1600.0,1700.0,12.3,0.0,1.0
2008-05-06,1.5,1.6,1.5,1.6,12300,1500.0,1600.0,1500.0,1600.0,12.3,0.0,1.0
2008-05-07,1.05,1.49,1.05,1.49,23600,1050.0,1490.0,1050.0,1490.0,23.6,0.0,1.0
2008-05-08,1.5,1.5,1.4,1.45,15300,1500.0,1500.0,1400.0,1450.0,15.3,0.0,1.0
2008-05-09,1.5,1.5,1.5,1.5,3000,1500.0,1500.0,1500.0,1500.0,3,0.0,1.0
2008-05-12,1.5,1.5,1.5,1.5,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2008-05-13,1.49,1.5,1.49,1.5,1500,1490.0,1500.0,1490.0,1500.0,1.5,0.0,1.0
2008-05-14,1.4,1.49,1.36,1.49,8000,1400.0,1490.0,1360.0,1490.0,8,0.0,1.0
2008-05-15,1.4,1.4,1.38,1.4,10300,1400.0,1400.0,1380.0,1400.0,10.3,0.0,1.0
2008-05-16,1.35,1.38,1.35,1.38,3000,1350.0,1380.0,1350.0,1380.0,3,0.0,1.0
2008-05-19,1.35,1.35,1.35,1.35,23700,1350.0,1350.0,1350.0,1350.0,23.7,0.0,1.0
2008-05-20,1.35,1.35,1.35,1.35,500,1350.0,1350.0,1350.0,1350.0,0.5,0.0,1.0
2008-05-21,1.33,1.33,1.33,1.33,1000,1330.0,1330.0,1330.0,1330.0,1,0.0,1.0
2008-05-22,1.33,1.35,1.33,1.35,1200,1330.0,1350.0,1330.0,1350.0,1.2,0.0,1.0
2008-05-23,1.3,1.33,1.3,1.32,16900,1300.0,1330.0,1300.0,1320.0,16.9,0.0,1.0
2008-05-27,1.28,1.3,1.28,1.3,3800,1280.0,1300.0,1280.0,1300.0,3.8,0.0,1.0
2008-05-28,1.23,1.28,1.23,1.28,5500,1230.0,1280.0,1230.0,1280.0,5.5,0.0,1.0
2008-05-29,1.26,1.26,1.26,1.26,2400,1260.0,1260.0,1260.0,1260.0,2.4,0.0,1.0
2008-05-30,1.16,1.28,1.16,1.28,11900,1160.0,1280.0,1160.0,1280.0,11.9,0.0,1.0
2008-06-02,1.12,1.15,1.07,1.07,21500,1120.0,1150.0,1070.0,1070.0,21.5,0.0,1.0
2008-06-03,1.1,1.1,1.08,1.08,6000,1100.0,1100.0,1080.0,1080.0,6,0.0,1.0
2008-06-04,1.34,1.34,1.12,1.12,14700,1340.0,1340.0,1120.0,1120.0,14.7,0.0,1.0
2008-06-05,1.34,1.34,1.34,1.34,7500,1340.0,1340.0,1340.0,1340.0,7.5,0.0,1.0
2008-06-06,1.34,1.34,1.3,1.34,6000,1340.0,1340.0,1300.0,1340.0,6,0.0,1.0
2008-06-09,1.3,1.34,1.3,1.34,8000,1300.0,1340.0,1300.0,1340.0,8,0.0,1.0
2008-06-10,1.18,1.18,1.16,1.16,17900,1180.0,1180.0,1160.0,1160.0,17.9,0.0,1.0
2008-06-11,1.18,1.18,1.18,1.18,900,1180.0,1180.0,1180.0,1180.0,0.9,0.0,1.0
2008-06-12,1.25,1.25,1.25,1.25,2500,1250.0,1250.0,1250.0,1250.0,2.5,0.0,1.0
2008-06-13,1.25,1.25,1.25,1.25,3500,1250.0,1250.0,1250.0,1250.0,3.5,0.0,1.0
2008-06-16,1.3,1.3,1.3,1.3,2000,1300.0,1300.0,1300.0,1300.0,2,0.0,1.0
2008-06-17,1.4,1.4,1.3,1.3,39300,1400.0,1400.0,1300.0,1300.0,39.3,0.0,1.0
2008-06-18,1.3,1.5,1.0,1.5,113700,1300.0,1500.0,1000.0,1500.0,113.7,0.0,1.0
2008-06-19,1.4,1.44,1.3,1.44,3600,1400.0,1440.0,1300.0,1440.0,3.6,0.0,1.0
2008-06-20,1.4,1.4,1.4,1.4,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2008-06-23,1.38,1.38,1.38,1.38,600,1380.0,1380.0,1380.0,1380.0,0.6,0.0,1.0
2008-06-24,1.36,1.36,1.36,1.36,1000,1360.0,1360.0,1360.0,1360.0,1,0.0,1.0
2008-06-25,1.1,1.36,1.1,1.1,21700,1100.0,1360.0,1100.0,1100.0,21.7,0.0,1.0
2008-06-26,1.21,1.25,1.1,1.1,12700,1210.0,1250.0,1100.0,1100.0,12.7,0.0,1.0
2008-06-27,1.24,1.25,1.22,1.22,16300,1240.0,1250.0,1220.0,1220.0,16.3,0.0,1.0
2008-06-30,1.24,1.24,1.24,1.24,0,1240.0,1240.0,1240.0,1240.0,0,0.0,1.0
2008-07-01,1.27,1.36,1.25,1.25,5000,1270.0,1360.0,1250.0,1250.0,5,0.0,1.0
2008-07-02,1.26,1.26,1.26,1.26,1000,1260.0,1260.0,1260.0,1260.0,1,0.0,1.0
2008-07-03,1.25,1.25,1.25,1.25,300,1250.0,1250.0,1250.0,1250.0,0.3,0.0,1.0
2008-07-07,1.24,1.24,1.24,1.24,3500,1240.0,1240.0,1240.0,1240.0,3.5,0.0,1.0
2008-07-08,1.24,1.24,1.24,1.24,0,1240.0,1240.0,1240.0,1240.0,0,0.0,1.0
2008-07-09,1.24,1.24,1.13,1.24,2900,1240.0,1240.0,1130.0,1240.0,2.9,0.0,1.0
2008-07-10,1.15,1.15,1.15,1.15,1000,1150.0,1150.0,1150.0,1150.0,1,0.0,1.0
2008-07-11,1.25,1.25,1.13,1.13,1200,1250.0,1250.0,1130.0,1130.0,1.2,0.0,1.0
2008-07-14,1.25,1.25,1.25,1.25,1200,1250.0,1250.0,1250.0,1250.0,1.2,0.0,1.0
2008-07-15,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-07-16,1.14,1.14,1.14,1.14,2400,1140.0,1140.0,1140.0,1140.0,2.4,0.0,1.0
2008-07-17,1.1,1.14,1.1,1.14,5200,1100.0,1140.0,1100.0,1140.0,5.2,0.0,1.0
2008-07-18,1.11,1.11,1.11,1.11,1000,1110.0,1110.0,1110.0,1110.0,1,0.0,1.0
2008-07-21,1.15,1.25,1.14,1.14,8500,1150.0,1250.0,1140.0,1140.0,8.5,0.0,1.0
2008-07-22,1.25,1.25,1.23,1.23,14500,1250.0,1250.0,1230.0,1230.0,14.5,0.0,1.0
2008-07-23,1.34,1.36,1.25,1.25,9400,1340.0,1360.0,1250.0,1250.0,9.4,0.0,1.0
2008-07-24,1.33,1.33,1.33,1.33,500,1330.0,1330.0,1330.0,1330.0,0.5,0.0,1.0
2008-07-25,1.33,1.33,1.33,1.33,8000,1330.0,1330.0,1330.0,1330.0,8,0.0,1.0
2008-07-28,1.34,1.34,1.33,1.33,12000,1340.0,1340.0,1330.0,1330.0,12,0.0,1.0
2008-07-29,1.34,1.34,1.34,1.34,500,1340.0,1340.0,1340.0,1340.0,0.5,0.0,1.0
2008-07-30,1.34,1.34,1.34,1.34,0,1340.0,1340.0,1340.0,1340.0,0,0.0,1.0
2008-07-31,1.2,1.29,1.2,1.29,2600,1200.0,1290.0,1200.0,1290.0,2.6,0.0,1.0
2008-08-01,1.3,1.3,1.1,1.1,1300,1300.0,1300.0,1100.0,1100.0,1.3,0.0,1.0
2008-08-04,0.8,1.13,0.8,1.12,74500,800.0,1130.0,800.0,1120.0,74.5,0.0,1.0
2008-08-05,1.0,1.0,1.0,1.0,22000,1000.0,1000.0,1000.0,1000.0,22,0.0,1.0
2008-08-06,1.1,1.1,1.0,1.0,3300,1100.0,1100.0,1000.0,1000.0,3.3,0.0,1.0
2008-08-07,1.03,1.09,1.03,1.09,2000,1030.0,1090.0,1030.0,1090.0,2,0.0,1.0
2008-08-08,1.09,1.09,1.03,1.03,4500,1090.0,1090.0,1030.0,1030.0,4.5,0.0,1.0
2008-08-11,1.08,1.08,0.85,0.85,2500,1080.0,1080.0,850.0,850.0,2.5,0.0,1.0
2008-08-12,1.21,1.23,1.02,1.08,36000,1210.0,1230.0,1020.0,1080.0,36,0.0,1.0
2008-08-13,1.23,1.23,1.21,1.23,15400,1230.0,1230.0,1210.0,1230.0,15.4,0.0,1.0
2008-08-14,1.29,1.29,1.23,1.23,15000,1290.0,1290.0,1230.0,1230.0,15,0.0,1.0
2008-08-15,1.23,1.29,1.23,1.29,2700,1230.0,1290.0,1230.0,1290.0,2.7,0.0,1.0
2008-08-18,1.24,1.24,1.24,1.24,900,1240.0,1240.0,1240.0,1240.0,0.9,0.0,1.0
2008-08-19,1.25,1.25,0.85,0.85,1000,1250.0,1250.0,850.0,850.0,1,0.0,1.0
2008-08-20,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-21,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-22,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-25,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-26,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-27,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-28,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-08-29,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-09-02,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-09-03,1.25,1.25,1.25,1.25,3300,1250.0,1250.0,1250.0,1250.0,3.3,0.0,1.0
2008-09-04,1.25,1.25,1.25,1.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2008-09-05,1.05,1.05,1.04,1.04,3100,1050.0,1050.0,1040.0,1040.0,3.1,0.0,1.0
2008-09-08,1.05,1.05,1.05,1.05,1900,1050.0,1050.0,1050.0,1050.0,1.9,0.0,1.0
2008-09-09,1.04,1.04,1.04,1.04,10500,1040.0,1040.0,1040.0,1040.0,10.5,0.0,1.0
2008-09-10,1.04,1.04,1.04,1.04,3000,1040.0,1040.0,1040.0,1040.0,3,0.0,1.0
2008-09-11,1.2,1.2,1.04,1.04,8500,1200.0,1200.0,1040.0,1040.0,8.5,0.0,1.0
2008-09-12,1.2,1.2,1.04,1.2,2400,1200.0,1200.0,1040.0,1200.0,2.4,0.0,1.0
2008-09-15,1.2,1.2,1.2,1.2,100,1200.0,1200.0,1200.0,1200.0,0.1,0.0,1.0
2008-09-16,1.05,1.05,1.04,1.05,2700,1050.0,1050.0,1040.0,1050.0,2.7,0.0,1.0
2008-09-17,1.09,1.1,1.05,1.05,7100,1090.0,1100.0,1050.0,1050.0,7.1,0.0,1.0
2008-09-18,1.09,1.09,1.09,1.09,5000,1090.0,1090.0,1090.0,1090.0,5,0.0,1.0
2008-09-19,1.17,1.17,1.17,1.17,500,1170.0,1170.0,1170.0,1170.0,0.5,0.0,1.0
2008-09-22,1.09,1.23,1.09,1.17,6600,1090.0,1230.0,1090.0,1170.0,6.6,0.0,1.0
2008-09-23,1.09,1.09,1.09,1.09,200,1090.0,1090.0,1090.0,1090.0,0.2,0.0,1.0
2008-09-24,1.09,1.09,1.09,1.09,8700,1090.0,1090.0,1090.0,1090.0,8.7,0.0,1.0
2008-09-25,1.09,1.09,1.09,1.09,0,1090.0,1090.0,1090.0,1090.0,0,0.0,1.0
2008-09-26,1.09,1.09,1.09,1.09,1000,1090.0,1090.0,1090.0,1090.0,1,0.0,1.0
2008-09-29,1.09,1.09,1.09,1.09,5900,1090.0,1090.0,1090.0,1090.0,5.9,0.0,1.0
2008-09-30,1.1,1.1,1.09,1.09,2500,1100.0,1100.0,1090.0,1090.0,2.5,0.0,1.0
2008-10-01,1.09,1.09,1.09,1.09,400,1090.0,1090.0,1090.0,1090.0,0.4,0.0,1.0
2008-10-02,1.09,1.09,1.09,1.09,500,1090.0,1090.0,1090.0,1090.0,0.5,0.0,1.0
2008-10-03,1.09,1.09,1.09,1.09,0,1090.0,1090.0,1090.0,1090.0,0,0.0,1.0
2008-10-06,1.08,1.09,0.85,1.09,7200,1080.0,1090.0,850.0,1090.0,7.2,0.0,1.0
2008-10-07,1.08,1.08,1.08,1.08,0,1080.0,1080.0,1080.0,1080.0,0,0.0,1.0
2008-10-08,1.08,1.08,0.85,0.85,1400,1080.0,1080.0,850.0,850.0,1.4,0.0,1.0
2008-10-09,0.85,1.0,0.85,1.0,10000,850.0,1000.0,850.0,1000.0,10,0.0,1.0
2008-10-10,0.75,0.75,0.75,0.75,5500,750.0,750.0,750.0,750.0,5.5,0.0,1.0
2008-10-13,0.85,0.95,0.78,0.95,21400,850.0,950.0,780.0,950.0,21.4,0.0,1.0
2008-10-14,0.85,0.85,0.85,0.85,2100,850.0,850.0,850.0,850.0,2.1,0.0,1.0
2008-10-15,0.85,0.85,0.85,0.85,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2008-10-16,0.85,0.85,0.85,0.85,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2008-10-17,0.85,0.85,0.85,0.85,5000,850.0,850.0,850.0,850.0,5,0.0,1.0
2008-10-20,1.0,1.0,0.95,0.95,1600,1000.0,1000.0,950.0,950.0,1.6,0.0,1.0
2008-10-21,1.0,1.0,1.0,1.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-22,1.0,1.0,1.0,1.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-23,1.0,1.0,1.0,1.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-24,1.0,1.0,1.0,1.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2008-10-27,0.75,0.78,0.75,0.78,12000,750.0,780.0,750.0,780.0,12,0.0,1.0
2008-10-28,0.67,1.0,0.67,0.7,7300,670.0,1000.0,670.0,700.0,7.3,0.0,1.0
2008-10-29,0.67,0.67,0.67,0.67,0,670.0,670.0,670.0,670.0,0,0.0,1.0
2008-10-30,0.67,0.67,0.67,0.67,400,670.0,670.0,670.0,670.0,0.4,0.0,1.0
2008-10-31,0.99,0.99,0.99,0.99,100,990.0,990.0,990.0,990.0,0.1,0.0,1.0
2008-11-03,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-04,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-05,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-06,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-07,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-10,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-11,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-12,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-13,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-14,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2008-11-17,0.67,0.67,0.67,0.67,1700,670.0,670.0,670.0,670.0,1.7,0.0,1.0
2008-11-18,0.67,0.67,0.67,0.67,0,670.0,670.0,670.0,670.0,0,0.0,1.0
2008-11-19,0.65,0.67,0.56,0.67,13100,650.0,670.0,560.0,670.0,13.1,0.0,1.0
2008-11-20,0.65,0.65,0.65,0.65,0,650.0,650.0,650.0,650.0,0,0.0,1.0
2008-11-21,0.65,0.65,0.65,0.65,0,650.0,650.0,650.0,650.0,0,0.0,1.0
2008-11-24,0.41,0.56,0.41,0.56,19800,410.0,560.0,410.0,560.0,19.8,0.0,1.0
2008-11-25,0.51,0.51,0.5,0.51,7800,510.0,510.0,500.0,510.0,7.8,0.0,1.0
2008-11-26,0.51,0.51,0.51,0.51,5000,510.0,510.0,510.0,510.0,5,0.0,1.0
2008-11-28,0.55,0.55,0.5,0.51,12000,550.0,550.0,500.0,510.0,12,0.0,1.0
2008-12-01,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-02,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-03,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-04,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-05,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-08,0.55,0.55,0.55,0.55,0,550.0,550.0,550.0,550.0,0,0.0,1.0
2008-12-09,0.53,0.53,0.4,0.53,400,530.0,530.0,400.0,530.0,0.4,0.0,1.0
2008-12-10,0.53,0.53,0.53,0.53,0,530.0,530.0,530.0,530.0,0,0.0,1.0
2008-12-11,0.53,0.53,0.53,0.53,0,530.0,530.0,530.0,530.0,0,0.0,1.0
2008-12-12,0.53,0.53,0.53,0.53,0,530.0,530.0,530.0,530.0,0,0.0,1.0
2008-12-15,0.53,0.53,0.4,0.4,1400,530.0,530.0,400.0,400.0,1.4,0.0,1.0
2008-12-16,0.53,0.53,0.4,0.4,300,530.0,530.0,400.0,400.0,0.3,0.0,1.0
2008-12-17,0.53,0.53,0.53,0.53,0,530.0,530.0,530.0,530.0,0,0.0,1.0
2008-12-18,0.4,0.4,0.4,0.4,1400,400.0,400.0,400.0,400.0,1.4,0.0,1.0
2008-12-19,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2008-12-22,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2008-12-23,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2008-12-24,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2008-12-26,0.3,0.3,0.3,0.3,1400,300.0,300.0,300.0,300.0,1.4,0.0,1.0
2008-12-29,0.27,0.51,0.27,0.51,3600,270.0,510.0,270.0,510.0,3.6,0.0,1.0
2008-12-30,0.51,0.51,0.51,0.51,1900,510.0,510.0,510.0,510.0,1.9,0.0,1.0
2008-12-31,0.51,0.51,0.32,0.32,2100,510.0,510.0,320.0,320.0,2.1,0.0,1.0
2009-01-02,0.32,0.32,0.32,0.32,7000,320.0,320.0,320.0,320.0,7,0.0,1.0
2009-01-05,0.51,0.51,0.33,0.51,2300,510.0,510.0,330.0,510.0,2.3,0.0,1.0
2009-01-06,0.49,0.5,0.49,0.5,1200,490.0,500.0,490.0,500.0,1.2,0.0,1.0
2009-01-07,0.49,0.49,0.49,0.49,0,490.0,490.0,490.0,490.0,0,0.0,1.0
2009-01-08,0.51,0.51,0.51,0.51,1500,510.0,510.0,510.0,510.0,1.5,0.0,1.0
2009-01-09,0.51,0.51,0.51,0.51,0,510.0,510.0,510.0,510.0,0,0.0,1.0
2009-01-12,0.45,0.45,0.45,0.45,400,450.0,450.0,450.0,450.0,0.4,0.0,1.0
2009-01-13,0.45,0.45,0.45,0.45,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2009-01-14,0.45,0.45,0.45,0.45,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2009-01-15,0.45,0.45,0.45,0.45,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2009-01-16,0.51,0.51,0.51,0.51,400,510.0,510.0,510.0,510.0,0.4,0.0,1.0
2009-01-20,0.4,0.51,0.4,0.51,12600,400.0,510.0,400.0,510.0,12.6,0.0,1.0
2009-01-21,0.75,0.75,0.75,0.75,200,750.0,750.0,750.0,750.0,0.2,0.0,1.0
2009-01-22,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-01-23,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-01-26,0.35,0.35,0.35,0.35,200,350.0,350.0,350.0,350.0,0.2,0.0,1.0
2009-01-27,0.35,0.35,0.35,0.35,400,350.0,350.0,350.0,350.0,0.4,0.0,1.0
2009-01-28,0.75,0.75,0.41,0.75,1200,750.0,750.0,410.0,750.0,1.2,0.0,1.0
2009-01-29,0.75,0.75,0.75,0.75,100,750.0,750.0,750.0,750.0,0.1,0.0,1.0
2009-01-30,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-02,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-03,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-04,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-05,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-06,0.75,0.75,0.75,0.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2009-02-09,0.4,0.4,0.37,0.37,5100,400.0,400.0,370.0,370.0,5.1,0.0,1.0
2009-02-10,0.59,0.6,0.59,0.6,200,590.0,600.0,590.0,600.0,0.2,0.0,1.0
2009-02-11,0.59,0.59,0.59,0.59,0,590.0,590.0,590.0,590.0,0,0.0,1.0
2009-02-12,0.59,0.59,0.59,0.59,0,590.0,590.0,590.0,590.0,0,0.0,1.0
2009-02-13,0.5,0.5,0.37,0.37,600,500.0,500.0,370.0,370.0,0.6,0.0,1.0
2009-02-17,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-02-18,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-02-19,0.37,0.37,0.37,0.37,2000,370.0,370.0,370.0,370.0,2,0.0,1.0
2009-02-20,0.37,0.37,0.37,0.37,0,370.0,370.0,370.0,370.0,0,0.0,1.0
2009-02-23,0.5,0.5,0.499,0.499,1280,500.0,500.0,499.0,499.0,1.28,0.0,1.0
2009-02-24,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-02-25,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-02-26,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-02-27,0.5,0.5,0.5,0.5,0,500.0,500.0,500.0,500.0,0,0.0,1.0
2009-03-02,0.35,0.35,0.27,0.35,11600,350.0,350.0,270.0,350.0,11.6,0.0,1.0
2009-03-03,0.35,0.35,0.35,0.35,0,350.0,350.0,350.0,350.0,0,0.0,1.0
2009-03-04,0.35,0.35,0.35,0.35,0,350.0,350.0,350.0,350.0,0,0.0,1.0
2009-03-05,0.35,0.35,0.35,0.35,0,350.0,350.0,350.0,350.0,0,0.0,1.0
2009-03-06,0.35,0.35,0.35,0.35,0,350.0,350.0,350.0,350.0,0,0.0,1.0
2009-03-09,0.51,0.51,0.51,0.51,300,510.0,510.0,510.0,510.0,0.3,0.0,1.0
2009-03-10,0.51,0.51,0.51,0.51,0,510.0,510.0,510.0,510.0,0,0.0,1.0
2009-03-11,0.51,0.51,0.51,0.51,0,510.0,510.0,510.0,510.0,0,0.0,1.0
2009-03-12,0.4,0.4,0.27,0.27,400,400.0,400.0,270.0,270.0,0.4,0.0,1.0
2009-03-13,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2009-03-16,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2009-03-17,0.4,0.4,0.4,0.4,0,400.0,400.0,400.0,400.0,0,0.0,1.0
2009-03-18,0.22,0.22,0.22,0.22,2000,220.0,220.0,220.0,220.0,2,0.0,1.0
2009-03-19,0.23,0.23,0.23,0.23,31100,230.0,230.0,230.0,230.0,31.1,0.0,1.0
2009-03-20,0.22,0.28,0.22,0.28,5000,220.0,280.0,220.0,280.0,5,0.0,1.0
2009-03-23,0.22,0.22,0.22,0.22,0,220.0,220.0,220.0,220.0,0,0.0,1.0
2009-03-24,0.4,0.4,0.4,0.4,900,400.0,400.0,400.0,400.0,0.9,0.0,1.0
2009-03-25,0.39,0.39,0.39,0.39,1000,390.0,390.0,390.0,390.0,1,0.0,1.0
2009-03-26,0.5,0.5,0.39,0.39,3700,500.0,500.0,390.0,390.0,3.7,0.0,1.0
2009-03-27,0.48,0.5,0.32,0.32,13100,480.0,500.0,320.0,320.0,13.1,0.0,1.0
2009-03-30,0.44,0.45,0.35,0.35,12000,440.0,450.0,350.0,350.0,12,0.0,1.0
2009-03-31,0.44,0.44,0.44,0.44,0,440.0,440.0,440.0,440.0,0,0.0,1.0
2009-04-01,0.44,0.44,0.44,0.44,0,440.0,440.0,440.0,440.0,0,0.0,1.0
2009-04-02,0.43,0.45,0.3,0.35,40700,430.0,450.0,300.0,350.0,40.7,0.0,1.0
2009-04-03,0.47,0.47,0.43,0.43,4500,470.0,470.0,430.0,430.0,4.5,0.0,1.0
2009-04-06,0.3,0.47,0.3,0.47,8300,300.0,470.0,300.0,470.0,8.3,0.0,1.0
2009-04-07,0.3,0.31,0.3,0.31,17000,300.0,310.0,300.0,310.0,17,0.0,1.0
2009-04-08,0.31,0.31,0.31,0.31,1000,310.0,310.0,310.0,310.0,1,0.0,1.0
2009-04-09,0.33,0.47,0.33,0.47,3100,330.0,470.0,330.0,470.0,3.1,0.0,1.0
2009-04-13,0.47,0.47,0.47,0.47,100,470.0,470.0,470.0,470.0,0.1,0.0,1.0
2009-04-14,0.35,0.35,0.35,0.35,18300,350.0,350.0,350.0,350.0,18.3,0.0,1.0
2009-04-15,0.47,0.47,0.38,0.38,15100,470.0,470.0,380.0,380.0,15.1,0.0,1.0
2009-04-16,0.5,0.5,0.47,0.47,5000,500.0,500.0,470.0,470.0,5,0.0,1.0
2009-04-17,0.48,0.48,0.34,0.4,13100,480.0,480.0,340.0,400.0,13.1,0.0,1.0
2009-04-20,0.35,0.37,0.35,0.37,21700,350.0,370.0,350.0,370.0,21.7,0.0,1.0
2009-04-21,0.47,0.47,0.47,0.47,100,470.0,470.0,470.0,470.0,0.1,0.0,1.0
2009-04-22,0.47,0.47,0.36,0.47,5100,470.0,470.0,360.0,470.0,5.1,0.0,1.0
2009-04-23,0.47,0.47,0.47,0.47,2500,470.0,470.0,470.0,470.0,2.5,0.0,1.0
2009-04-24,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-04-27,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-04-28,0.47,0.47,0.47,0.47,20200,470.0,470.0,470.0,470.0,20.2,0.0,1.0
2009-04-29,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-04-30,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-05-01,0.47,0.47,0.47,0.47,2000,470.0,470.0,470.0,470.0,2,0.0,1.0
2009-05-04,0.47,0.47,0.47,0.47,8000,470.0,470.0,470.0,470.0,8,0.0,1.0
2009-05-05,0.34,0.47,0.34,0.47,9100,340.0,470.0,340.0,470.0,9.1,0.0,1.0
2009-05-06,0.45,0.47,0.45,0.47,300,450.0,470.0,450.0,470.0,0.3,0.0,1.0
2009-05-07,0.45,0.45,0.45,0.45,0,450.0,450.0,450.0,450.0,0,0.0,1.0
2009-05-08,0.36,0.36,0.36,0.36,3500,360.0,360.0,360.0,360.0,3.5,0.0,1.0
2009-05-11,0.47,0.47,0.47,0.47,13000,470.0,470.0,470.0,470.0,13,0.0,1.0
2009-05-12,0.47,0.47,0.4,0.47,3800,470.0,470.0,400.0,470.0,3.8,0.0,1.0
2009-05-13,0.47,0.47,0.47,0.47,2000,470.0,470.0,470.0,470.0,2,0.0,1.0
2009-05-14,0.4,0.4,0.4,0.4,5000,400.0,400.0,400.0,400.0,5,0.0,1.0
2009-05-15,0.47,0.47,0.47,0.47,800,470.0,470.0,470.0,470.0,0.8,0.0,1.0
2009-05-18,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-05-19,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-05-20,0.47,0.47,0.37,0.37,5900,470.0,470.0,370.0,370.0,5.9,0.0,1.0
2009-05-21,0.47,0.47,0.47,0.47,15200,470.0,470.0,470.0,470.0,15.2,0.0,1.0
2009-05-22,0.47,0.47,0.47,0.47,3000,470.0,470.0,470.0,470.0,3,0.0,1.0
2009-05-26,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-05-27,0.47,0.47,0.47,0.47,300,470.0,470.0,470.0,470.0,0.3,0.0,1.0
2009-05-28,0.47,0.47,0.47,0.47,0,470.0,470.0,470.0,470.0,0,0.0,1.0
2009-05-29,0.465,0.465,0.465,0.465,9700,465.0,465.0,465.0,465.0,9.7,0.0,1.0
2009-06-01,0.55,0.55,0.47,0.47,43900,550.0,550.0,470.0,470.0,43.9,0.0,1.0
2009-06-02,1.0,1.0,0.6,0.6,34500,1000.0,1000.0,600.0,600.0,34.5,0.0,1.0
2009-06-03,0.99,1.0,0.65,0.65,3300,990.0,1000.0,650.0,650.0,3.3,0.0,1.0
2009-06-04,0.99,0.99,0.65,0.65,2200,990.0,990.0,650.0,650.0,2.2,0.0,1.0
2009-06-05,0.99,0.99,0.65,0.99,8400,990.0,990.0,650.0,990.0,8.4,0.0,1.0
2009-06-08,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2009-06-09,0.99,0.99,0.66,0.66,2600,990.0,990.0,660.0,660.0,2.6,0.0,1.0
2009-06-10,0.99,0.99,0.66,0.88,3200,990.0,990.0,660.0,880.0,3.2,0.0,1.0
2009-06-11,0.99,0.99,0.99,0.99,1000,990.0,990.0,990.0,990.0,1,0.0,1.0
2009-06-12,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2009-06-15,0.98,0.98,0.66,0.66,5100,980.0,980.0,660.0,660.0,5.1,0.0,1.0
2009-06-16,0.98,0.98,0.98,0.98,0,980.0,980.0,980.0,980.0,0,0.0,1.0
2009-06-17,0.98,0.98,0.98,0.98,0,980.0,980.0,980.0,980.0,0,0.0,1.0
2009-06-18,0.95,0.95,0.68,0.68,2200,950.0,950.0,680.0,680.0,2.2,0.0,1.0
2009-06-19,0.95,0.95,0.95,0.95,0,950.0,950.0,950.0,950.0,0,0.0,1.0
2009-06-22,0.95,0.95,0.67,0.67,7900,950.0,950.0,670.0,670.0,7.9,0.0,1.0
2009-06-23,0.95,0.95,0.95,0.95,0,950.0,950.0,950.0,950.0,0,0.0,1.0
2009-06-24,0.9,0.95,0.75,0.95,38600,900.0,950.0,750.0,950.0,38.6,0.0,1.0
2009-06-25,0.99,0.99,0.97,0.97,43200,990.0,990.0,970.0,970.0,43.2,0.0,1.0
2009-06-26,0.99,0.99,0.75,0.98,8500,990.0,990.0,750.0,980.0,8.5,0.0,1.0
2009-06-29,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2009-06-30,0.99,0.99,0.99,0.99,0,990.0,990.0,990.0,990.0,0,0.0,1.0
2009-07-01,0.98,0.98,0.77,0.98,101900,980.0,980.0,770.0,980.0,101.9,0.0,1.0
2009-07-02,0.81,0.82,0.81,0.82,7600,810.0,820.0,810.0,820.0,7.6,0.0,1.0
2009-07-06,0.94,0.94,0.8,0.94,152500,940.0,940.0,800.0,940.0,152.5,0.0,1.0
2009-07-07,0.93,0.94,0.83,0.94,100100,930.0,940.0,830.0,940.0,100.1,0.0,1.0
2009-07-08,1.01,1.01,1.01,1.01,200,1010.0,1010.0,1010.0,1010.0,0.2,0.0,1.0
2009-07-09,0.87,0.97,0.87,0.87,33300,870.0,970.0,870.0,870.0,33.3,0.0,1.0
2009-07-10,0.96,0.96,0.96,0.96,200,960.0,960.0,960.0,960.0,0.2,0.0,1.0
2009-07-13,0.95,0.95,0.7,0.86,79300,950.0,950.0,700.0,860.0,79.3,0.0,1.0
2009-07-14,0.65,0.93,0.65,0.93,90500,650.0,930.0,650.0,930.0,90.5,0.0,1.0
2009-07-15,0.75,0.75,0.75,0.75,100,750.0,750.0,750.0,750.0,0.1,0.0,1.0
2009-07-16,0.7,0.74,0.7,0.74,8500,700.0,740.0,700.0,740.0,8.5,0.0,1.0
2009-07-17,0.7,0.7,0.7,0.7,0,700.0,700.0,700.0,700.0,0,0.0,1.0
2009-07-20,0.7,0.7,0.7,0.7,0,700.0,700.0,700.0,700.0,0,0.0,1.0
2009-07-21,0.8,0.8,0.8,0.8,1300,800.0,800.0,800.0,800.0,1.3,0.0,1.0
2009-07-22,0.8,0.8,0.8,0.8,0,800.0,800.0,800.0,800.0,0,0.0,1.0
2009-07-23,0.85,0.85,0.8,0.8,2600,850.0,850.0,800.0,800.0,2.6,0.0,1.0
2009-07-24,0.85,0.85,0.85,0.85,200,850.0,850.0,850.0,850.0,0.2,0.0,1.0
2009-07-27,0.85,0.85,0.85,0.85,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2009-07-28,0.85,0.85,0.85,0.85,0,850.0,850.0,850.0,850.0,0,0.0,1.0
2009-07-29,0.85,0.85,0.69,0.69,300,850.0,850.0,690.0,690.0,0.3,0.0,1.0
2009-07-30,0.95,0.95,0.85,0.85,3500,950.0,950.0,850.0,850.0,3.5,0.0,1.0
2009-07-31,1.3,1.38,0.94,0.94,35600,1300.0,1380.0,940.0,940.0,35.6,0.0,1.0
2009-08-03,1.3,1.3,1.15,1.15,16800,1300.0,1300.0,1150.0,1150.0,16.8,0.0,1.0
2009-08-04,1.25,1.25,1.2,1.25,3500,1250.0,1250.0,1200.0,1250.0,3.5,0.0,1.0
2009-08-05,1.15,1.15,1.14,1.15,2100,1150.0,1150.0,1140.0,1150.0,2.1,0.0,1.0
2009-08-06,1.15,1.15,1.0,1.06,5500,1150.0,1150.0,1000.0,1060.0,5.5,0.0,1.0
2009-08-07,1.15,1.15,1.15,1.15,0,1150.0,1150.0,1150.0,1150.0,0,0.0,1.0
2009-08-10,1.15,1.15,1.05,1.05,3000,1150.0,1150.0,1050.0,1050.0,3,0.0,1.0
2009-08-11,1.15,1.15,1.06,1.06,200,1150.0,1150.0,1060.0,1060.0,0.2,0.0,1.0
2009-08-12,1.15,1.15,1.15,1.15,800,1150.0,1150.0,1150.0,1150.0,0.8,0.0,1.0
2009-08-13,1.15,1.15,1.15,1.15,0,1150.0,1150.0,1150.0,1150.0,0,0.0,1.0
2009-08-14,1.15,1.15,1.15,1.15,0,1150.0,1150.0,1150.0,1150.0,0,0.0,1.0
2009-08-17,1.15,1.15,1.15,1.15,0,1150.0,1150.0,1150.0,1150.0,0,0.0,1.0
2009-08-18,1.07,1.07,1.07,1.07,9500,1070.0,1070.0,1070.0,1070.0,9.5,0.0,1.0
2009-08-19,1.19,1.19,1.0,1.0,4100,1190.0,1190.0,1000.0,1000.0,4.1,0.0,1.0
2009-08-20,1.19,1.19,1.19,1.19,0,1190.0,1190.0,1190.0,1190.0,0,0.0,1.0
2009-08-21,1.3,1.3,1.15,1.15,7400,1300.0,1300.0,1150.0,1150.0,7.4,0.0,1.0
2009-08-24,1.3,1.32,1.18,1.32,3000,1300.0,1320.0,1180.0,1320.0,3,0.0,1.0
2009-08-25,1.3,1.3,1.18,1.18,3500,1300.0,1300.0,1180.0,1180.0,3.5,0.0,1.0
2009-08-26,1.3,1.3,1.3,1.3,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2009-08-27,1.3,1.3,1.18,1.18,5100,1300.0,1300.0,1180.0,1180.0,5.1,0.0,1.0
2009-08-28,1.4,1.4,1.2,1.2,35700,1400.0,1400.0,1200.0,1200.0,35.7,0.0,1.0
2009-08-31,1.3,1.45,1.2,1.45,6100,1300.0,1450.0,1200.0,1450.0,6.1,0.0,1.0
2009-09-01,1.2,1.5,1.2,1.4,24200,1200.0,1500.0,1200.0,1400.0,24.2,0.0,1.0
2009-09-02,1.49,1.5,1.3,1.5,9200,1490.0,1500.0,1300.0,1500.0,9.2,0.0,1.0
2009-09-03,1.4,1.49,1.22,1.49,7500,1400.0,1490.0,1220.0,1490.0,7.5,0.0,1.0
2009-09-04,1.33,1.35,1.21,1.35,7200,1330.0,1350.0,1210.0,1350.0,7.2,0.0,1.0
2009-09-08,1.39,1.39,1.21,1.39,8100,1390.0,1390.0,1210.0,1390.0,8.1,0.0,1.0
2009-09-09,1.48,1.49,1.39,1.39,6500,1480.0,1490.0,1390.0,1390.0,6.5,0.0,1.0
2009-09-10,1.78,1.8,1.48,1.48,78500,1780.0,1800.0,1480.0,1480.0,78.5,0.0,1.0
2009-09-11,1.74,1.8,1.74,1.8,18100,1740.0,1800.0,1740.0,1800.0,18.1,0.0,1.0
2009-09-14,1.72,1.72,1.67,1.67,7500,1720.0,1720.0,1670.0,1670.0,7.5,0.0,1.0
2009-09-15,1.75,1.75,1.62,1.65,5700,1750.0,1750.0,1620.0,1650.0,5.7,0.0,1.0
2009-09-16,1.75,1.75,1.62,1.62,700,1750.0,1750.0,1620.0,1620.0,0.7,0.0,1.0
2009-09-17,1.75,1.75,1.56,1.56,1700,1750.0,1750.0,1560.0,1560.0,1.7,0.0,1.0
2009-09-18,1.75,1.75,1.75,1.75,900,1750.0,1750.0,1750.0,1750.0,0.9,0.0,1.0
2009-09-21,1.75,1.75,1.51,1.71,4700,1750.0,1750.0,1510.0,1710.0,4.7,0.0,1.0
2009-09-22,1.75,1.75,1.75,1.75,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2009-09-23,1.75,1.75,1.52,1.75,4200,1750.0,1750.0,1520.0,1750.0,4.2,0.0,1.0
2009-09-24,1.72,1.75,1.49,1.52,36800,1720.0,1750.0,1490.0,1520.0,36.8,0.0,1.0
2009-09-25,1.69,1.72,1.69,1.72,300,1690.0,1720.0,1690.0,1720.0,0.3,0.0,1.0
2009-09-28,1.73,1.73,1.73,1.73,100,1730.0,1730.0,1730.0,1730.0,0.1,0.0,1.0
2009-09-29,1.73,1.73,1.72,1.73,4500,1730.0,1730.0,1720.0,1730.0,4.5,0.0,1.0
2009-09-30,1.73,1.73,1.73,1.73,5800,1730.0,1730.0,1730.0,1730.0,5.8,0.0,1.0
2009-10-01,1.75,1.75,1.75,1.75,29600,1750.0,1750.0,1750.0,1750.0,29.6,0.0,1.0
2009-10-02,1.75,1.75,1.75,1.75,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2009-10-05,1.76,1.76,1.75,1.75,15700,1760.0,1760.0,1750.0,1750.0,15.7,0.0,1.0
2009-10-06,1.75,1.76,1.65,1.66,5600,1750.0,1760.0,1650.0,1660.0,5.6,0.0,1.0
2009-10-07,1.75,1.75,1.75,1.75,9700,1750.0,1750.0,1750.0,1750.0,9.7,0.0,1.0
2009-10-08,1.75,1.75,1.7,1.75,14200,1750.0,1750.0,1700.0,1750.0,14.2,0.0,1.0
2009-10-09,1.88,1.92,1.74,1.74,79400,1880.0,1920.0,1740.0,1740.0,79.4,0.0,1.0
2009-10-12,2.0,2.0,1.88,1.88,27900,2000.0,2000.0,1880.0,1880.0,27.9,0.0,1.0
2009-10-13,2.0,2.0,1.98,2.0,12500,2000.0,2000.0,1980.0,2000.0,12.5,0.0,1.0
2009-10-14,2.19,2.2,1.8,1.8,59200,2190.0,2200.0,1800.0,1800.0,59.2,0.0,1.0
2009-10-15,2.52,2.52,2.05,2.19,160300,2520.0,2520.0,2050.0,2190.0,160.3,0.0,1.0
2009-10-16,2.52,2.55,2.4,2.55,50200,2520.0,2550.0,2400.0,2550.0,50.2,0.0,1.0
2009-10-19,2.75,2.75,2.55,2.65,146400,2750.0,2750.0,2550.0,2650.0,146.4,0.0,1.0
2009-10-20,2.65,2.78,2.55,2.7,96500,2650.0,2780.0,2550.0,2700.0,96.5,0.0,1.0
2009-10-21,2.6,2.72,2.6,2.6,98600,2600.0,2720.0,2600.0,2600.0,98.6,0.0,1.0
2009-10-22,2.52,2.58,2.5,2.55,44500,2520.0,2580.0,2500.0,2550.0,44.5,0.0,1.0
2009-10-23,2.5,2.55,2.47,2.5,33500,2500.0,2550.0,2470.0,2500.0,33.5,0.0,1.0
2009-10-26,2.2,2.5,2.19,2.5,33000,2200.0,2500.0,2190.0,2500.0,33,0.0,1.0
2009-10-27,2.0,2.2,1.92,2.19,73900,2000.0,2200.0,1920.0,2190.0,73.9,0.0,1.0
2009-10-28,1.92,2.0,1.91,2.0,19100,1920.0,2000.0,1910.0,2000.0,19.1,0.0,1.0
2009-10-29,1.84,1.87,1.81,1.85,44300,1840.0,1870.0,1810.0,1850.0,44.3,0.0,1.0
2009-10-30,1.85,1.85,1.84,1.85,43000,1850.0,1850.0,1840.0,1850.0,43,0.0,1.0
2009-11-02,2.31,2.33,1.85,1.85,145100,2310.0,2330.0,1850.0,1850.0,145.1,0.0,1.0
2009-11-03,2.25,2.34,2.13,2.34,65400,2250.0,2340.0,2130.0,2340.0,65.4,0.0,1.0
2009-11-04,2.35,2.35,2.24,2.24,35900,2350.0,2350.0,2240.0,2240.0,35.9,0.0,1.0
2009-11-05,2.35,2.4,2.3,2.35,17700,2350.0,2400.0,2300.0,2350.0,17.7,0.0,1.0
2009-11-06,2.16,2.4,2.16,2.4,30300,2160.0,2400.0,2160.0,2400.0,30.3,0.0,1.0
2009-11-09,2.3,2.3,2.22,2.3,15500,2300.0,2300.0,2220.0,2300.0,15.5,0.0,1.0
2009-11-10,2.35,2.49,2.21,2.49,8200,2350.0,2490.0,2210.0,2490.0,8.2,0.0,1.0
2009-11-11,2.35,2.35,2.18,2.35,33300,2350.0,2350.0,2180.0,2350.0,33.3,0.0,1.0
2009-11-12,2.45,2.45,2.24,2.35,19500,2450.0,2450.0,2240.0,2350.0,19.5,0.0,1.0
2009-11-13,2.7,2.73,2.49,2.5,94100,2700.0,2730.0,2490.0,2500.0,94.1,0.0,1.0
2009-11-16,2.75,2.85,2.73,2.78,95100,2750.0,2850.0,2730.0,2780.0,95.1,0.0,1.0
2009-11-17,2.7,2.75,2.68,2.75,34800,2700.0,2750.0,2680.0,2750.0,34.8,0.0,1.0
2009-11-18,2.85,2.85,2.7,2.74,38400,2850.0,2850.0,2700.0,2740.0,38.4,0.0,1.0
2009-11-19,2.83,2.84,2.75,2.75,8900,2830.0,2840.0,2750.0,2750.0,8.9,0.0,1.0
2009-11-20,2.83,2.85,2.83,2.85,10000,2830.0,2850.0,2830.0,2850.0,10,0.0,1.0
2009-11-23,2.68,2.83,2.15,2.68,110100,2680.0,2830.0,2150.0,2680.0,110.1,0.0,1.0
2009-11-24,2.65,2.68,2.5,2.68,7200,2650.0,2680.0,2500.0,2680.0,7.2,0.0,1.0
2009-11-25,2.7,2.7,2.52,2.52,11100,2700.0,2700.0,2520.0,2520.0,11.1,0.0,1.0
2009-11-27,2.41,2.65,2.4,2.6,16200,2410.0,2650.0,2400.0,2600.0,16.2,0.0,1.0
2009-11-30,2.8,2.83,2.36,2.36,43200,2800.0,2830.0,2360.0,2360.0,43.2,0.0,1.0
2009-12-01,2.75,2.83,2.75,2.83,4600,2750.0,2830.0,2750.0,2830.0,4.6,0.0,1.0
2009-12-02,2.65,2.7,2.55,2.7,9300,2650.0,2700.0,2550.0,2700.0,9.3,0.0,1.0
2009-12-03,2.74,2.8,2.7,2.7,31900,2740.0,2800.0,2700.0,2700.0,31.9,0.0,1.0
2009-12-04,2.78,2.8,2.74,2.74,11600,2780.0,2800.0,2740.0,2740.0,11.6,0.0,1.0
2009-12-07,2.78,2.8,2.75,2.8,10200,2780.0,2800.0,2750.0,2800.0,10.2,0.0,1.0
2009-12-08,2.8,2.82,2.78,2.8,15300,2800.0,2820.0,2780.0,2800.0,15.3,0.0,1.0
2009-12-09,2.88,2.88,2.79,2.8,47500,2880.0,2880.0,2790.0,2800.0,47.5,0.0,1.0
2009-12-10,3.1,3.25,2.87,2.88,162500,3100.0,3250.0,2870.0,2880.0,162.5,0.0,1.0
2009-12-11,3.45,3.56,3.1,3.55,127100,3450.0,3560.0,3100.0,3550.0,127.1,0.0,1.0
2009-12-14,3.51,3.51,3.3,3.4,157600,3510.0,3510.0,3300.0,3400.0,157.6,0.0,1.0
2009-12-15,3.3,3.4,3.28,3.4,40500,3300.0,3400.0,3280.0,3400.0,40.5,0.0,1.0
2009-12-16,3.37,3.52,3.15,3.52,63300,3370.0,3520.0,3150.0,3520.0,63.3,0.0,1.0
2009-12-17,3.4,3.48,3.03,3.4,104300,3400.0,3480.0,3030.0,3400.0,104.3,0.0,1.0
2009-12-18,3.35,3.44,3.3,3.4,47200,3350.0,3440.0,3300.0,3400.0,47.2,0.0,1.0
2009-12-21,3.33,3.4,3.2,3.4,46200,3330.0,3400.0,3200.0,3400.0,46.2,0.0,1.0
2009-12-22,3.65,3.8,3.35,3.39,260400,3650.0,3800.0,3350.0,3390.0,260.4,0.0,1.0
2009-12-23,3.69,3.69,3.52,3.6,113500,3690.0,3690.0,3520.0,3600.0,113.5,0.0,1.0
2009-12-24,3.69,3.7,3.65,3.68,23700,3690.0,3700.0,3650.0,3680.0,23.7,0.0,1.0
2009-12-28,3.73,3.75,3.69,3.7,66300,3730.0,3750.0,3690.0,3700.0,66.3,0.0,1.0
2009-12-29,3.86,3.88,3.73,3.73,57900,3860.0,3880.0,3730.0,3730.0,57.9,0.0,1.0
2009-12-30,4.15,4.3,3.85,3.88,76400,4150.0,4300.0,3850.0,3880.0,76.4,0.0,1.0
2009-12-31,4.12,4.3,4.1,4.3,10400,4120.0,4300.0,4100.0,4300.0,10.4,0.0,1.0
2010-01-04,4.1,4.21,4.1,4.18,28200,4100.0,4210.0,4100.0,4180.0,28.2,0.0,1.0
2010-01-05,4.05,4.15,4.02,4.15,16000,4050.0,4150.0,4020.0,4150.0,16,0.0,1.0
2010-01-06,4.02,4.17,4.0,4.17,32300,4020.0,4170.0,4000.0,4170.0,32.3,0.0,1.0
2010-01-07,3.95,4.0,3.9,4.0,17500,3950.0,4000.0,3900.0,4000.0,17.5,0.0,1.0
2010-01-08,3.91,3.97,3.9,3.9,24400,3910.0,3970.0,3900.0,3900.0,24.4,0.0,1.0
2010-01-11,4.65,4.66,3.9,3.9,96600,4650.0,4660.0,3900.0,3900.0,96.6,0.0,1.0
2010-01-12,4.73,4.95,4.6,4.7,70200,4730.0,4950.0,4600.0,4700.0,70.2,0.0,1.0
2010-01-13,4.35,4.76,4.15,4.74,107200,4350.0,4760.0,4150.0,4740.0,107.2,0.0,1.0
2010-01-14,4.75,4.85,4.4,4.4,83800,4750.0,4850.0,4400.0,4400.0,83.8,0.0,1.0
2010-01-15,4.6,4.8,4.5,4.75,115200,4600.0,4800.0,4500.0,4750.0,115.2,0.0,1.0
2010-01-19,4.84,4.84,4.45,4.6,128800,4840.0,4840.0,4450.0,4600.0,128.8,0.0,1.0
2010-01-20,4.68,4.8,4.68,4.79,53200,4680.0,4800.0,4680.0,4790.0,53.2,0.0,1.0
2010-01-21,4.75,4.85,4.68,4.85,89800,4750.0,4850.0,4680.0,4850.0,89.8,0.0,1.0
2010-01-22,4.68,4.85,4.55,4.75,42500,4680.0,4850.0,4550.0,4750.0,42.5,0.0,1.0
2010-01-25,3.9,4.7,3.6,4.7,206700,3900.0,4700.0,3600.0,4700.0,206.7,0.0,1.0
2010-01-26,3.63,3.9,3.49,3.7,96400,3630.0,3900.0,3490.0,3700.0,96.4,0.0,1.0
2010-01-27,3.25,3.63,3.15,3.6,124100,3250.0,3630.0,3150.0,3600.0,124.1,0.0,1.0
2010-01-28,3.8,3.9,3.3,3.3,74200,3800.0,3900.0,3300.0,3300.0,74.2,0.0,1.0
2010-01-29,3.85,4.0,3.8,3.84,39100,3850.0,4000.0,3800.0,3840.0,39.1,0.0,1.0
2010-02-01,3.88,3.95,3.85,3.85,28400,3880.0,3950.0,3850.0,3850.0,28.4,0.0,1.0
2010-02-02,4.0,4.0,3.85,3.88,42200,4000.0,4000.0,3850.0,3880.0,42.2,0.0,1.0
2010-02-03,3.65,3.9,3.6,3.8,25800,3650.0,3900.0,3600.0,3800.0,25.8,0.0,1.0
2010-02-04,3.85,3.85,3.5,3.85,56700,3850.0,3850.0,3500.0,3850.0,56.7,0.0,1.0
2010-02-05,3.55,3.8,3.5,3.8,25700,3550.0,3800.0,3500.0,3800.0,25.7,0.0,1.0
2010-02-08,3.55,3.85,3.46,3.85,5400,3550.0,3850.0,3460.0,3850.0,5.4,0.0,1.0
2010-02-09,3.75,3.75,3.5,3.55,13900,3750.0,3750.0,3500.0,3550.0,13.9,0.0,1.0
2010-02-10,3.56,3.75,3.55,3.75,9600,3560.0,3750.0,3550.0,3750.0,9.6,0.0,1.0
2010-02-11,3.85,3.85,3.7,3.75,19800,3850.0,3850.0,3700.0,3750.0,19.8,0.0,1.0
2010-02-12,3.85,3.95,3.82,3.95,33500,3850.0,3950.0,3820.0,3950.0,33.5,0.0,1.0
2010-02-16,3.92,3.94,3.85,3.85,10800,3920.0,3940.0,3850.0,3850.0,10.8,0.0,1.0
2010-02-17,3.9,3.95,3.9,3.93,20700,3900.0,3950.0,3900.0,3930.0,20.7,0.0,1.0
2010-02-18,3.95,4.0,3.95,4.0,11100,3950.0,4000.0,3950.0,4000.0,11.1,0.0,1.0
2010-02-19,3.8,3.95,3.77,3.9,24000,3800.0,3950.0,3770.0,3900.0,24,0.0,1.0
2010-02-22,3.94,4.0,3.86,4.0,110400,3940.0,4000.0,3860.0,4000.0,110.4,0.0,1.0
2010-02-23,4.0,4.0,3.9,3.99,45400,4000.0,4000.0,3900.0,3990.0,45.4,0.0,1.0
2010-02-24,3.9,3.99,3.9,3.99,34300,3900.0,3990.0,3900.0,3990.0,34.3,0.0,1.0
2010-02-25,3.9,3.95,3.9,3.94,14000,3900.0,3950.0,3900.0,3940.0,14,0.0,1.0
2010-02-26,4.15,4.15,3.9,3.9,75300,4150.0,4150.0,3900.0,3900.0,75.3,0.0,1.0
2010-03-01,4.73,4.8,4.2,4.21,139000,4730.0,4800.0,4200.0,4210.0,139,0.0,1.0
2010-03-02,4.8,4.8,4.6,4.72,112900,4800.0,4800.0,4600.0,4720.0,112.9,0.0,1.0
2010-03-03,4.76,4.85,4.75,4.85,20200,4760.0,4850.0,4750.0,4850.0,20.2,0.0,1.0
2010-03-04,4.8,4.8,4.75,4.8,42100,4800.0,4800.0,4750.0,4800.0,42.1,0.0,1.0
2010-03-05,5.0,5.0,4.76,4.8,172000,5000.0,5000.0,4760.0,4800.0,172,0.0,1.0
2010-03-08,5.15,5.15,5.0,5.0,136100,5150.0,5150.0,5000.0,5000.0,136.1,0.0,1.0
2010-03-09,5.18,5.2,5.07,5.12,84100,5180.0,5200.0,5070.0,5120.0,84.1,0.0,1.0
2010-03-10,5.08,5.2,5.07,5.18,34600,5080.0,5200.0,5070.0,5180.0,34.6,0.0,1.0
2010-03-11,5.2,5.34,5.11,5.11,66000,5200.0,5340.0,5110.0,5110.0,66,0.0,1.0
2010-03-12,5.15,5.3,5.1,5.26,23100,5150.0,5300.0,5100.0,5260.0,23.1,0.0,1.0
2010-03-15,4.71,5.19,4.7,5.0,81300,4710.0,5190.0,4700.0,5000.0,81.3,0.0,1.0
2010-03-16,4.54,4.8,4.5,4.69,53300,4540.0,4800.0,4500.0,4690.0,53.3,0.0,1.0
2010-03-17,5.15,5.29,4.65,4.65,49100,5150.0,5290.0,4650.0,4650.0,49.1,0.0,1.0
2010-03-18,5.25,5.29,4.78,5.29,184700,5250.0,5290.0,4780.0,5290.0,184.7,0.0,1.0
2010-03-19,5.73,5.73,5.73,5.73,465800,5730.0,5730.0,5730.0,5730.0,465.8,0.0,1.0
2010-03-22,5.45,5.78,5.19,5.75,176200,5450.0,5780.0,5190.0,5750.0,176.2,0.0,1.0
2010-03-23,5.18,5.6,5.15,5.6,78400,5180.0,5600.0,5150.0,5600.0,78.4,0.0,1.0
2010-03-24,5.65,6.16,4.92,5.21,973900,5650.0,6160.0,4920.0,5210.0,973.9,0.0,1.0
2010-03-25,5.9,6.14,5.65,6.0,549900,5900.0,6140.0,5650.0,6000.0,549.9,0.0,1.0
2010-03-26,5.7,6.02,5.63,6.02,111400,5700.0,6020.0,5630.0,6020.0,111.4,0.0,1.0
2010-03-29,5.43,5.82,5.3,5.78,118300,5430.0,5820.0,5300.0,5780.0,118.3,0.0,1.0
2010-03-30,5.09,5.43,5.05,5.43,170400,5090.0,5430.0,5050.0,5430.0,170.4,0.0,1.0
2010-03-31,5.0,5.25,4.92,5.1,114400,5000.0,5250.0,4920.0,5100.0,114.4,0.0,1.0
2010-04-01,4.99,5.12,4.92,5.0,71900,4990.0,5120.0,4920.0,5000.0,71.9,0.0,1.0
2010-04-05,5.09,5.16,4.83,4.99,118300,5090.0,5160.0,4830.0,4990.0,118.3,0.0,1.0
2010-04-06,4.95,5.15,4.9,5.07,53700,4950.0,5150.0,4900.0,5070.0,53.7,0.0,1.0
2010-04-07,4.5,5.05,4.21,5.0,202800,4500.0,5050.0,4210.0,5000.0,202.8,0.0,1.0
2010-04-08,4.13,4.54,4.01,4.54,284200,4130.0,4540.0,4010.0,4540.0,284.2,0.0,1.0
2010-04-09,4.52,4.64,4.1,4.1,175300,4520.0,4640.0,4100.0,4100.0,175.3,0.0,1.0
2010-04-12,4.3,4.7,4.21,4.53,135600,4300.0,4700.0,4210.0,4530.0,135.6,0.0,1.0
2010-04-13,4.15,4.54,4.07,4.3,142500,4150.0,4540.0,4070.0,4300.0,142.5,0.0,1.0
2010-04-14,4.21,4.33,4.09,4.12,74200,4210.0,4330.0,4090.0,4120.0,74.2,0.0,1.0
2010-04-15,4.19,4.22,4.18,4.22,63100,4190.0,4220.0,4180.0,4220.0,63.1,0.0,1.0
2010-04-16,4.06,4.22,4.05,4.22,37400,4060.0,4220.0,4050.0,4220.0,37.4,0.0,1.0
2010-04-19,4.13,4.15,4.0,4.03,65900,4130.0,4150.0,4000.0,4030.0,65.9,0.0,1.0
2010-04-20,4.0,4.13,4.0,4.13,62400,4000.0,4130.0,4000.0,4130.0,62.4,0.0,1.0
2010-04-21,4.02,4.1,3.9,4.0,97800,4020.0,4100.0,3900.0,4000.0,97.8,0.0,1.0
2010-04-22,3.85,4.06,3.77,4.06,80000,3850.0,4060.0,3770.0,4060.0,80,0.0,1.0
2010-04-23,3.94,4.0,3.85,3.85,46000,3940.0,4000.0,3850.0,3850.0,46,0.0,1.0
2010-04-26,4.04,4.06,3.95,4.06,73200,4040.0,4060.0,3950.0,4060.0,73.2,0.0,1.0
2010-04-27,3.87,4.06,3.87,4.06,42000,3870.0,4060.0,3870.0,4060.0,42,0.0,1.0
2010-04-28,3.93,4.0,3.85,4.0,32500,3930.0,4000.0,3850.0,4000.0,32.5,0.0,1.0
2010-04-29,3.62,3.9,3.57,3.9,73700,3620.0,3900.0,3570.0,3900.0,73.7,0.0,1.0
2010-04-30,3.16,3.7,3.0,3.7,203600,3160.0,3700.0,3000.0,3700.0,203.6,0.0,1.0
2010-05-03,3.25,3.29,3.2,3.28,65400,3250.0,3290.0,3200.0,3280.0,65.4,0.0,1.0
2010-05-04,3.23,3.25,3.03,3.25,109800,3230.0,3250.0,3030.0,3250.0,109.8,0.0,1.0
2010-05-05,3.23,3.23,2.9,3.2,101000,3230.0,3230.0,2900.0,3200.0,101,0.0,1.0
2010-05-06,3.05,3.19,2.9,3.19,87600,3050.0,3190.0,2900.0,3190.0,87.6,0.0,1.0
2010-05-07,2.91,3.01,2.8,2.99,93600,2910.0,3010.0,2800.0,2990.0,93.6,0.0,1.0
2010-05-10,3.41,3.49,2.91,2.96,94700,3410.0,3490.0,2910.0,2960.0,94.7,0.0,1.0
2010-05-11,3.65,4.0,3.42,4.0,137100,3650.0,4000.0,3420.0,4000.0,137.1,0.0,1.0
2010-05-12,4.0,4.0,3.84,3.94,174000,4000.0,4000.0,3840.0,3940.0,174,0.0,1.0
2010-05-13,3.6,4.0,3.36,4.0,144400,3600.0,4000.0,3360.0,4000.0,144.4,0.0,1.0
2010-05-14,3.62,3.75,3.6,3.67,20300,3620.0,3750.0,3600.0,3670.0,20.3,0.0,1.0
2010-05-17,3.31,3.6,3.15,3.6,74500,3310.0,3600.0,3150.0,3600.0,74.5,0.0,1.0
2010-05-18,3.41,3.63,3.4,3.56,32500,3410.0,3630.0,3400.0,3560.0,32.5,0.0,1.0
2010-05-19,3.16,3.37,3.16,3.3,58900,3160.0,3370.0,3160.0,3300.0,58.9,0.0,1.0
2010-05-20,2.95,3.26,2.95,3.26,119900,2950.0,3260.0,2950.0,3260.0,119.9,0.0,1.0
2010-05-21,3.2,3.3,2.8,2.9,60900,3200.0,3300.0,2800.0,2900.0,60.9,0.0,1.0
2010-05-24,3.35,3.49,3.29,3.49,9800,3350.0,3490.0,3290.0,3490.0,9.8,0.0,1.0
2010-05-25,3.35,3.35,3.12,3.35,38000,3350.0,3350.0,3120.0,3350.0,38,0.0,1.0
2010-05-26,3.45,3.48,3.35,3.37,8700,3450.0,3480.0,3350.0,3370.0,8.7,0.0,1.0
2010-05-27,3.53,3.55,3.37,3.5,32600,3530.0,3550.0,3370.0,3500.0,32.6,0.0,1.0
2010-05-28,3.42,3.75,3.3,3.75,11200,3420.0,3750.0,3300.0,3750.0,11.2,0.0,1.0
2010-06-01,3.25,3.34,3.18,3.34,27800,3250.0,3340.0,3180.0,3340.0,27.8,0.0,1.0
2010-06-02,3.12,3.3,3.11,3.24,16100,3120.0,3300.0,3110.0,3240.0,16.1,0.0,1.0
2010-06-03,3.25,3.49,3.2,3.28,10200,3250.0,3490.0,3200.0,3280.0,10.2,0.0,1.0
2010-06-04,3.11,3.29,3.11,3.11,14300,3110.0,3290.0,3110.0,3110.0,14.3,0.0,1.0
2010-06-07,3.11,3.35,3.11,3.29,32000,3110.0,3350.0,3110.0,3290.0,32,0.0,1.0
2010-06-08,3.12,3.22,3.05,3.11,32700,3120.0,3220.0,3050.0,3110.0,32.7,0.0,1.0
2010-06-09,3.12,3.19,3.12,3.12,9700,3120.0,3190.0,3120.0,3120.0,9.7,0.0,1.0
2010-06-10,3.0,3.25,3.0,3.16,43800,3000.0,3250.0,3000.0,3160.0,43.8,0.0,1.0
2010-06-11,3.0,3.12,2.98,3.12,38100,3000.0,3120.0,2980.0,3120.0,38.1,0.0,1.0
2010-06-14,3.02,3.06,3.0,3.0,4700,3020.0,3060.0,3000.0,3000.0,4.7,0.0,1.0
2010-06-15,3.0,3.14,2.95,3.01,36000,3000.0,3140.0,2950.0,3010.0,36,0.0,1.0
2010-06-16,2.97,3.14,2.97,3.05,10800,2970.0,3140.0,2970.0,3050.0,10.8,0.0,1.0
2010-06-17,3.08,3.08,2.85,3.07,61700,3080.0,3080.0,2850.0,3070.0,61.7,0.0,1.0
2010-06-18,3.18,3.23,3.04,3.08,15000,3180.0,3230.0,3040.0,3080.0,15,0.0,1.0
2010-06-21,3.23,3.33,3.18,3.22,17300,3230.0,3330.0,3180.0,3220.0,17.3,0.0,1.0
2010-06-22,3.1,3.33,3.1,3.33,22800,3100.0,3330.0,3100.0,3330.0,22.8,0.0,1.0
2010-06-23,3.1,3.26,3.1,3.26,8400,3100.0,3260.0,3100.0,3260.0,8.4,0.0,1.0
2010-06-24,3.2,3.3,3.11,3.3,7400,3200.0,3300.0,3110.0,3300.0,7.4,0.0,1.0
2010-06-25,3.15,3.18,3.1,3.18,7300,3150.0,3180.0,3100.0,3180.0,7.3,0.0,1.0
2010-06-28,3.6,3.6,3.13,3.13,73000,3600.0,3600.0,3130.0,3130.0,73,0.0,1.0
2010-06-29,3.63,3.63,3.16,3.5,110100,3630.0,3630.0,3160.0,3500.0,110.1,0.0,1.0
2010-06-30,3.75,3.75,3.61,3.7,106600,3750.0,3750.0,3610.0,3700.0,106.6,0.0,1.0
2010-07-01,3.3,3.75,3.3,3.7,55400,3300.0,3750.0,3300.0,3700.0,55.4,0.0,1.0
2010-07-02,3.29,3.54,3.29,3.36,7300,3290.0,3540.0,3290.0,3360.0,7.3,0.0,1.0
2010-07-06,3.3,3.42,3.25,3.26,36300,3300.0,3420.0,3250.0,3260.0,36.3,0.0,1.0
2010-07-07,3.06,3.31,3.05,3.31,16800,3060.0,3310.0,3050.0,3310.0,16.8,0.0,1.0
2010-07-08,3.1,3.12,3.05,3.09,6500,3100.0,3120.0,3050.0,3090.0,6.5,0.0,1.0
2010-07-09,3.16,3.16,3.05,3.1,3200,3160.0,3160.0,3050.0,3100.0,3.2,0.0,1.0
2010-07-12,3.2,3.2,3.16,3.16,10300,3200.0,3200.0,3160.0,3160.0,10.3,0.0,1.0
2010-07-13,3.29,3.39,3.22,3.22,5400,3290.0,3390.0,3220.0,3220.0,5.4,0.0,1.0
2010-07-14,3.29,3.38,3.29,3.35,3400,3290.0,3380.0,3290.0,3350.0,3.4,0.0,1.0
2010-07-15,3.27,3.35,3.22,3.35,6400,3270.0,3350.0,3220.0,3350.0,6.4,0.0,1.0
2010-07-16,3.25,3.32,3.24,3.3,11200,3250.0,3320.0,3240.0,3300.0,11.2,0.0,1.0
2010-07-19,3.15,3.19,3.01,3.19,20700,3150.0,3190.0,3010.0,3190.0,20.7,0.0,1.0
2010-07-20,3.16,3.19,3.13,3.15,4000,3160.0,3190.0,3130.0,3150.0,4,0.0,1.0
2010-07-21,3.15,3.18,3.13,3.18,16800,3150.0,3180.0,3130.0,3180.0,16.8,0.0,1.0
2010-07-22,3.19,3.27,3.13,3.13,16900,3190.0,3270.0,3130.0,3130.0,16.9,0.0,1.0
2010-07-23,3.59,3.65,3.2,3.22,54200,3590.0,3650.0,3200.0,3220.0,54.2,0.0,1.0
2010-07-26,3.6,3.62,3.5,3.62,30600,3600.0,3620.0,3500.0,3620.0,30.6,0.0,1.0
2010-07-27,3.6,3.63,3.55,3.6,16300,3600.0,3630.0,3550.0,3600.0,16.3,0.0,1.0
2010-07-28,3.6,3.61,3.51,3.54,10300,3600.0,3610.0,3510.0,3540.0,10.3,0.0,1.0
2010-07-29,3.57,3.57,3.47,3.51,26700,3570.0,3570.0,3470.0,3510.0,26.7,0.0,1.0
2010-07-30,3.6,3.61,3.39,3.61,22700,3600.0,3610.0,3390.0,3610.0,22.7,0.0,1.0
2010-08-02,3.6,3.63,3.55,3.63,17200,3600.0,3630.0,3550.0,3630.0,17.2,0.0,1.0
2010-08-03,3.62,3.63,3.59,3.63,26500,3620.0,3630.0,3590.0,3630.0,26.5,0.0,1.0
2010-08-04,3.61,3.62,3.6,3.6,7000,3610.0,3620.0,3600.0,3600.0,7,0.0,1.0
2010-08-05,3.43,3.61,3.41,3.6,37500,3430.0,3610.0,3410.0,3600.0,37.5,0.0,1.0
2010-08-06,3.49,3.57,3.46,3.46,500,3490.0,3570.0,3460.0,3460.0,0.5,0.0,1.0
2010-08-09,3.35,3.5,3.35,3.5,8700,3350.0,3500.0,3350.0,3500.0,8.7,0.0,1.0
2010-08-10,3.28,3.3299,3.28,3.3299,380,3280.0,3329.9,3280.0,3329.9,0.38,0.0,1.0
2010-08-11,3.34,3.344,3.2001,3.34,13859,3340.0,3344.0,3200.1,3340.0,13.859,0.0,1.0
2010-08-12,3.14,3.28,3.05,3.28,24100,3140.0,3280.0,3050.0,3280.0,24.1,0.0,1.0
2010-08-13,3.05,3.38,3.05,3.33,5000,3050.0,3380.0,3050.0,3330.0,5,0.0,1.0
2010-08-16,3.25,3.29,3.06,3.06,9800,3250.0,3290.0,3060.0,3060.0,9.8,0.0,1.0
2010-08-17,3.18,3.6,3.1,3.6,56500,3180.0,3600.0,3100.0,3600.0,56.5,0.0,1.0
2010-08-18,3.09,3.6,3.0,3.18,179300,3090.0,3600.0,3000.0,3180.0,179.3,0.0,1.0
2010-08-19,3.24,3.33,3.12,3.12,13200,3240.0,3330.0,3120.0,3120.0,13.2,0.0,1.0
2010-08-20,3.2,3.42,3.2,3.42,14300,3200.0,3420.0,3200.0,3420.0,14.3,0.0,1.0
2010-08-23,3.35,3.37,3.3,3.3,12000,3350.0,3370.0,3300.0,3300.0,12,0.0,1.0
2010-08-24,3.37,3.38,3.3,3.3,20900,3370.0,3380.0,3300.0,3300.0,20.9,0.0,1.0
2010-08-25,3.28,3.29,3.25,3.29,10900,3280.0,3290.0,3250.0,3290.0,10.9,0.0,1.0
2010-08-26,3.29,3.36,3.25,3.36,5800,3290.0,3360.0,3250.0,3360.0,5.8,0.0,1.0
2010-08-27,3.2,3.31,3.2,3.22,8000,3200.0,3310.0,3200.0,3220.0,8,0.0,1.0
2010-08-30,3.35,3.38,3.3,3.3,5100,3350.0,3380.0,3300.0,3300.0,5.1,0.0,1.0
2010-08-31,3.29,3.36,3.18,3.23,1200,3290.0,3360.0,3180.0,3230.0,1.2,0.0,1.0
2010-09-01,3.23,3.3,3.19,3.27,9500,3230.0,3300.0,3190.0,3270.0,9.5,0.0,1.0
2010-09-02,3.16,3.22,3.16,3.16,9100,3160.0,3220.0,3160.0,3160.0,9.1,0.0,1.0
2010-09-03,3.22,3.25,3.2,3.25,8400,3220.0,3250.0,3200.0,3250.0,8.4,0.0,1.0
2010-09-07,3.13,3.25,3.12,3.13,13800,3130.0,3250.0,3120.0,3130.0,13.8,0.0,1.0
2010-09-08,3.18,3.19,3.1,3.12,15000,3180.0,3190.0,3100.0,3120.0,15,0.0,1.0
2010-09-09,2.98,3.15,2.95,3.14,41000,2980.0,3150.0,2950.0,3140.0,41,0.0,1.0
2010-09-10,3.1,3.11,3.01,3.01,11600,3100.0,3110.0,3010.0,3010.0,11.6,0.0,1.0
2010-09-13,3.19,3.19,3.1,3.1,5300,3190.0,3190.0,3100.0,3100.0,5.3,0.0,1.0
2010-09-14,3.05,3.16,2.97,3.12,16600,3050.0,3160.0,2970.0,3120.0,16.6,0.0,1.0
2010-09-15,2.9,3.04,2.9,3.01,14800,2900.0,3040.0,2900.0,3010.0,14.8,0.0,1.0
2010-09-16,2.9,2.9,2.85,2.9,24600,2900.0,2900.0,2850.0,2900.0,24.6,0.0,1.0
2010-09-17,3.17,3.3,2.87,2.87,43100,3170.0,3300.0,2870.0,2870.0,43.1,0.0,1.0
2010-09-20,3.01,3.17,3.0,3.17,7200,3010.0,3170.0,3000.0,3170.0,7.2,0.0,1.0
2010-09-21,2.9,3.05,2.87,3.01,12200,2900.0,3050.0,2870.0,3010.0,12.2,0.0,1.0
2010-09-22,2.96,3.0,2.9,2.9,12800,2960.0,3000.0,2900.0,2900.0,12.8,0.0,1.0
2010-09-23,3.04,3.1,2.99,2.99,2000,3040.0,3100.0,2990.0,2990.0,2,0.0,1.0
2010-09-24,3.01,3.03,3.01,3.01,7400,3010.0,3030.0,3010.0,3010.0,7.4,0.0,1.0
2010-09-27,2.95,3.01,2.94,3.01,23400,2950.0,3010.0,2940.0,3010.0,23.4,0.0,1.0
2010-09-28,2.95,3.1,2.95,2.98,16500,2950.0,3100.0,2950.0,2980.0,16.5,0.0,1.0
2010-09-29,3.0,3.04,2.95,2.96,32500,3000.0,3040.0,2950.0,2960.0,32.5,0.0,1.0
2010-09-30,3.13,3.2,3.08,3.15,17800,3130.0,3200.0,3080.0,3150.0,17.8,0.0,1.0
2010-10-01,3.12,3.16,3.1,3.14,6600,3120.0,3160.0,3100.0,3140.0,6.6,0.0,1.0
2010-10-04,3.08,3.15,3.08,3.15,2300,3080.0,3150.0,3080.0,3150.0,2.3,0.0,1.0
2010-10-05,3.03,3.03,3.01,3.01,3800,3030.0,3030.0,3010.0,3010.0,3.8,0.0,1.0
2010-10-06,3.0,3.08,3.0,3.08,20700,3000.0,3080.0,3000.0,3080.0,20.7,0.0,1.0
2010-10-07,2.98,3.03,2.97,3.0,3500,2980.0,3030.0,2970.0,3000.0,3.5,0.0,1.0
2010-10-08,3.05,3.11,3.0,3.0,11200,3050.0,3110.0,3000.0,3000.0,11.2,0.0,1.0
2010-10-11,3.24,3.25,2.95,3.0,51700,3240.0,3250.0,2950.0,3000.0,51.7,0.0,1.0
2010-10-12,3.15,3.19,3.11,3.19,21600,3150.0,3190.0,3110.0,3190.0,21.6,0.0,1.0
2010-10-13,3.35,3.38,3.13,3.2,54000,3350.0,3380.0,3130.0,3200.0,54,0.0,1.0
2010-10-14,3.21,3.35,3.2,3.35,29500,3210.0,3350.0,3200.0,3350.0,29.5,0.0,1.0
2010-10-15,3.14,3.25,3.01,3.25,18700,3140.0,3250.0,3010.0,3250.0,18.7,0.0,1.0
2010-10-18,3.27,3.3,3.05,3.08,29000,3270.0,3300.0,3050.0,3080.0,29,0.0,1.0
2010-10-19,3.18,3.19,3.16,3.18,1700,3180.0,3190.0,3160.0,3180.0,1.7,0.0,1.0
2010-10-20,3.12,3.26,3.1,3.18,18100,3120.0,3260.0,3100.0,3180.0,18.1,0.0,1.0
2010-10-21,3.15,3.2,3.1,3.1,9300,3150.0,3200.0,3100.0,3100.0,9.3,0.0,1.0
2010-10-22,3.15,3.15,3.11,3.11,300,3150.0,3150.0,3110.0,3110.0,0.3,0.0,1.0
2010-10-25,3.15,3.22,3.05,3.22,10300,3150.0,3220.0,3050.0,3220.0,10.3,0.0,1.0
2010-10-26,3.14,3.19,3.13,3.16,14900,3140.0,3190.0,3130.0,3160.0,14.9,0.0,1.0
2010-10-27,3.2,3.25,3.15,3.15,20800,3200.0,3250.0,3150.0,3150.0,20.8,0.0,1.0
2010-10-28,3.2,3.2,3.15,3.2,17500,3200.0,3200.0,3150.0,3200.0,17.5,0.0,1.0
2010-10-29,3.15,3.25,3.15,3.2,24800,3150.0,3250.0,3150.0,3200.0,24.8,0.0,1.0
2010-11-01,3.16,3.21,3.15,3.15,12200,3160.0,3210.0,3150.0,3150.0,12.2,0.0,1.0
2010-11-02,3.25,3.35,3.16,3.19,84000,3250.0,3350.0,3160.0,3190.0,84,0.0,1.0
2010-11-03,3.2,3.29,3.16,3.25,19200,3200.0,3290.0,3160.0,3250.0,19.2,0.0,1.0
2010-11-04,3.24,3.27,3.2,3.24,15800,3240.0,3270.0,3200.0,3240.0,15.8,0.0,1.0
2010-11-05,3.28,3.28,3.22,3.22,16100,3280.0,3280.0,3220.0,3220.0,16.1,0.0,1.0
2010-11-08,3.33,3.34,3.25,3.28,67400,3330.0,3340.0,3250.0,3280.0,67.4,0.0,1.0
2010-11-09,3.5,3.5,3.35,3.35,52100,3500.0,3500.0,3350.0,3350.0,52.1,0.0,1.0
2010-11-10,3.43,3.5,3.35,3.5,35400,3430.0,3500.0,3350.0,3500.0,35.4,0.0,1.0
2010-11-11,3.29,3.39,3.19,3.32,30500,3290.0,3390.0,3190.0,3320.0,30.5,0.0,1.0
2010-11-12,3.21,3.37,3.2,3.3,27000,3210.0,3370.0,3200.0,3300.0,27,0.0,1.0
2010-11-15,3.28,3.3,3.18,3.27,16100,3280.0,3300.0,3180.0,3270.0,16.1,0.0,1.0
2010-11-16,3.18,3.25,3.15,3.25,35300,3180.0,3250.0,3150.0,3250.0,35.3,0.0,1.0
2010-11-17,3.12,3.17,3.08,3.17,19800,3120.0,3170.0,3080.0,3170.0,19.8,0.0,1.0
2010-11-18,3.12,3.12,3.08,3.1,6500,3120.0,3120.0,3080.0,3100.0,6.5,0.0,1.0
2010-11-19,3.1,3.13,3.1,3.12,28700,3100.0,3130.0,3100.0,3120.0,28.7,0.0,1.0
2010-11-22,3.1,3.11,3.05,3.05,23600,3100.0,3110.0,3050.0,3050.0,23.6,0.0,1.0
2010-11-23,3.08,3.23,3.05,3.1,40700,3080.0,3230.0,3050.0,3100.0,40.7,0.0,1.0
2010-11-24,3.05,3.26,3.05,3.12,22900,3050.0,3260.0,3050.0,3120.0,22.9,0.0,1.0
2010-11-26,3.0,3.06,3.0,3.05,22500,3000.0,3060.0,3000.0,3050.0,22.5,0.0,1.0
2010-11-29,2.96,3.09,2.9,2.98,24000,2960.0,3090.0,2900.0,2980.0,24,0.0,1.0
2010-11-30,2.98,3.0,2.85,3.0,58300,2980.0,3000.0,2850.0,3000.0,58.3,0.0,1.0
2010-12-01,2.88,2.98,2.85,2.98,50800,2880.0,2980.0,2850.0,2980.0,50.8,0.0,1.0
2010-12-02,2.85,2.95,2.85,2.95,41500,2850.0,2950.0,2850.0,2950.0,41.5,0.0,1.0
2010-12-03,2.85,2.93,2.81,2.81,15100,2850.0,2930.0,2810.0,2810.0,15.1,0.0,1.0
2010-12-06,2.64,2.85,2.6,2.85,95000,2640.0,2850.0,2600.0,2850.0,95,0.0,1.0
2010-12-07,2.65,2.7,2.63,2.7,18900,2650.0,2700.0,2630.0,2700.0,18.9,0.0,1.0
2010-12-08,2.91,3.08,2.58,2.62,78500,2910.0,3080.0,2580.0,2620.0,78.5,0.0,1.0
2010-12-09,2.98,3.0,2.93,2.99,23475,2980.0,3000.0,2930.0,2990.0,23.475,0.0,1.0
2010-12-10,2.95,3.02,2.905,3.02,12705,2950.0,3020.0,2905.0,3020.0,12.705,0.0,1.0
2010-12-13,3.0,3.04,2.99,3.0,19400,3000.0,3040.0,2990.0,3000.0,19.4,0.0,1.0
2010-12-14,2.97,3.01,2.86,3.0,10200,2970.0,3010.0,2860.0,3000.0,10.2,0.0,1.0
2010-12-15,2.98,3.01,2.89,3.01,10100,2980.0,3010.0,2890.0,3010.0,10.1,0.0,1.0
2010-12-16,3.0,3.01,2.95,2.95,52100,3000.0,3010.0,2950.0,2950.0,52.1,0.0,1.0
2010-12-17,3.0,3.14,3.0,3.02,48300,3000.0,3140.0,3000.0,3020.0,48.3,0.0,1.0
2010-12-20,3.18,3.2,3.09,3.09,10200,3180.0,3200.0,3090.0,3090.0,10.2,0.0,1.0
2010-12-21,3.03,3.24,3.01,3.24,47600,3030.0,3240.0,3010.0,3240.0,47.6,0.0,1.0
2010-12-22,3.05,3.05,3.0,3.0,2300,3050.0,3050.0,3000.0,3000.0,2.3,0.0,1.0
2010-12-23,2.97,3.05,2.95,3.01,16200,2970.0,3050.0,2950.0,3010.0,16.2,0.0,1.0
2010-12-27,2.99,3.0,2.96,2.99,13300,2990.0,3000.0,2960.0,2990.0,13.3,0.0,1.0
2010-12-28,3.01,3.08,2.97,3.05,15000,3010.0,3080.0,2970.0,3050.0,15,0.0,1.0
2010-12-29,3.01,3.05,2.98,2.98,4700,3010.0,3050.0,2980.0,2980.0,4.7,0.0,1.0
2010-12-30,3.15,3.18,3.01,3.01,55100,3150.0,3180.0,3010.0,3010.0,55.1,0.0,1.0
2010-12-31,3.05,3.16,3.0,3.12,24300,3050.0,3160.0,3000.0,3120.0,24.3,0.0,1.0
2011-01-03,3.04,3.09,3.0,3.02,23400,3040.0,3090.0,3000.0,3020.0,23.4,0.0,1.0
2011-01-04,2.87,3.1,2.77,3.08,63800,2870.0,3100.0,2770.0,3080.0,63.8,0.0,1.0
2011-01-05,2.95,3.15,2.87,2.96,28400,2950.0,3150.0,2870.0,2960.0,28.4,0.0,1.0
2011-01-06,3.04,3.07,2.95,3.07,7900,3040.0,3070.0,2950.0,3070.0,7.9,0.0,1.0
2011-01-07,3.05,3.1,2.98,3.1,7700,3050.0,3100.0,2980.0,3100.0,7.7,0.0,1.0
2011-01-10,2.94,3.09,2.94,3.09,10000,2940.0,3090.0,2940.0,3090.0,10,0.0,1.0
2011-01-11,3.04,3.04,2.95,3.01,11100,3040.0,3040.0,2950.0,3010.0,11.1,0.0,1.0
2011-01-12,3.09,3.36,3.08,3.35,116200,3090.0,3360.0,3080.0,3350.0,116.2,0.0,1.0
2011-01-13,3.15,3.2,3.08,3.11,50800,3150.0,3200.0,3080.0,3110.0,50.8,0.0,1.0
2011-01-14,3.15,3.25,3.13,3.25,22200,3150.0,3250.0,3130.0,3250.0,22.2,0.0,1.0
2011-01-18,3.22,3.25,3.15,3.25,12600,3220.0,3250.0,3150.0,3250.0,12.6,0.0,1.0
2011-01-19,3.2,3.23,3.15,3.23,14100,3200.0,3230.0,3150.0,3230.0,14.1,0.0,1.0
2011-01-20,3.17,3.22,3.15,3.22,19500,3170.0,3220.0,3150.0,3220.0,19.5,0.0,1.0
2011-01-21,3.14,3.17,3.02,3.15,28400,3140.0,3170.0,3020.0,3150.0,28.4,0.0,1.0
2011-01-24,3.08,3.17,3.03,3.15,11600,3080.0,3170.0,3030.0,3150.0,11.6,0.0,1.0
2011-01-25,2.96,3.06,2.94,3.06,26400,2960.0,3060.0,2940.0,3060.0,26.4,0.0,1.0
2011-01-26,2.92,3.0,2.9,3.0,36800,2920.0,3000.0,2900.0,3000.0,36.8,0.0,1.0
2011-01-27,2.96,2.96,2.9,2.9,8100,2960.0,2960.0,2900.0,2900.0,8.1,0.0,1.0
2011-01-28,2.99,2.99,2.95,2.98,21200,2990.0,2990.0,2950.0,2980.0,21.2,0.0,1.0
2011-01-31,3.0,3.0,2.91,2.95,12700,3000.0,3000.0,2910.0,2950.0,12.7,0.0,1.0
2011-02-01,3.09,3.09,2.96,2.96,40400,3090.0,3090.0,2960.0,2960.0,40.4,0.0,1.0
2011-02-02,3.14,3.14,3.08,3.09,17100,3140.0,3140.0,3080.0,3090.0,17.1,0.0,1.0
2011-02-03,3.05,3.15,3.01,3.15,20300,3050.0,3150.0,3010.0,3150.0,20.3,0.0,1.0
2011-02-04,3.08,3.08,2.97,3.03,10600,3080.0,3080.0,2970.0,3030.0,10.6,0.0,1.0
2011-02-07,3.13,3.15,3.03,3.08,24200,3130.0,3150.0,3030.0,3080.0,24.2,0.0,1.0
2011-02-08,3.14,3.16,3.03,3.15,26500,3140.0,3160.0,3030.0,3150.0,26.5,0.0,1.0
2011-02-09,3.13,3.13,3.07,3.07,1600,3130.0,3130.0,3070.0,3070.0,1.6,0.0,1.0
2011-02-10,2.98,3.06,2.96,3.06,33700,2980.0,3060.0,2960.0,3060.0,33.7,0.0,1.0
2011-02-11,2.97,3.03,2.85,2.98,66300,2970.0,3030.0,2850.0,2980.0,66.3,0.0,1.0
2011-02-14,2.87,2.94,2.85,2.91,27800,2870.0,2940.0,2850.0,2910.0,27.8,0.0,1.0
2011-02-15,2.82,2.88,2.79,2.88,22900,2820.0,2880.0,2790.0,2880.0,22.9,0.0,1.0
2011-02-16,3.07,3.09,2.85,2.85,50600,3070.0,3090.0,2850.0,2850.0,50.6,0.0,1.0
2011-02-17,2.98,3.1,2.98,3.09,15400,2980.0,3100.0,2980.0,3090.0,15.4,0.0,1.0
2011-02-18,2.95,3.02,2.95,3.02,4700,2950.0,3020.0,2950.0,3020.0,4.7,0.0,1.0
2011-02-22,2.96,3.05,2.92,2.92,18000,2960.0,3050.0,2920.0,2920.0,18,0.0,1.0
2011-02-23,2.89,2.95,2.87,2.95,9200,2890.0,2950.0,2870.0,2950.0,9.2,0.0,1.0
2011-02-24,2.89,3.04,2.89,2.94,11400,2890.0,3040.0,2890.0,2940.0,11.4,0.0,1.0
2011-02-25,2.83,2.91,2.82,2.86,9200,2830.0,2910.0,2820.0,2860.0,9.2,0.0,1.0
2011-02-28,2.8,2.84,2.75,2.82,21600,2800.0,2840.0,2750.0,2820.0,21.6,0.0,1.0
2011-03-01,2.76,2.93,2.65,2.8,30400,2760.0,2930.0,2650.0,2800.0,30.4,0.0,1.0
2011-03-02,2.69,2.82,2.66,2.78,25800,2690.0,2820.0,2660.0,2780.0,25.8,0.0,1.0
2011-03-03,2.7,2.85,2.66,2.85,15200,2700.0,2850.0,2660.0,2850.0,15.2,0.0,1.0
2011-03-04,2.59,2.72,2.59,2.72,9900,2590.0,2720.0,2590.0,2720.0,9.9,0.0,1.0
2011-03-07,2.62,2.64,2.6,2.62,12400,2620.0,2640.0,2600.0,2620.0,12.4,0.0,1.0
2011-03-08,2.61,2.78,2.6,2.75,24400,2610.0,2780.0,2600.0,2750.0,24.4,0.0,1.0
2011-03-09,2.6,2.63,2.58,2.63,33500,2600.0,2630.0,2580.0,2630.0,33.5,0.0,1.0
2011-03-10,2.65,2.85,2.61,2.7,46400,2650.0,2850.0,2610.0,2700.0,46.4,0.0,1.0
2011-03-11,2.6,2.76,2.6,2.6,11800,2600.0,2760.0,2600.0,2600.0,11.8,0.0,1.0
2011-03-14,2.6,2.62,2.6,2.61,18400,2600.0,2620.0,2600.0,2610.0,18.4,0.0,1.0
2011-03-15,2.53,2.63,2.52,2.57,19800,2530.0,2630.0,2520.0,2570.0,19.8,0.0,1.0
2011-03-16,2.3,2.61,2.09,2.58,31600,2300.0,2610.0,2090.0,2580.0,31.6,0.0,1.0
2011-03-17,2.26,2.42,2.26,2.35,7100,2260.0,2420.0,2260.0,2350.0,7.1,0.0,1.0
2011-03-18,2.41,2.48,2.32,2.4,14900,2410.0,2480.0,2320.0,2400.0,14.9,0.0,1.0
2011-03-21,2.33,2.39,2.32,2.36,7900,2330.0,2390.0,2320.0,2360.0,7.9,0.0,1.0
2011-03-22,2.52,2.83,2.35,2.35,57100,2520.0,2830.0,2350.0,2350.0,57.1,0.0,1.0
2011-03-23,2.54,2.62,2.51,2.55,30700,2540.0,2620.0,2510.0,2550.0,30.7,0.0,1.0
2011-03-24,2.53,2.61,2.49,2.56,8800,2530.0,2610.0,2490.0,2560.0,8.8,0.0,1.0
2011-03-25,2.42,2.51,2.35,2.51,11600,2420.0,2510.0,2350.0,2510.0,11.6,0.0,1.0
2011-03-28,2.58,2.62,2.45,2.45,38800,2580.0,2620.0,2450.0,2450.0,38.8,0.0,1.0
2011-03-29,2.71,2.77,2.7,2.7,25800,2710.0,2770.0,2700.0,2700.0,25.8,0.0,1.0
2011-03-30,2.63,2.79,2.63,2.7,45500,2630.0,2790.0,2630.0,2700.0,45.5,0.0,1.0
2011-03-31,2.69,2.73,2.65,2.73,11300,2690.0,2730.0,2650.0,2730.0,11.3,0.0,1.0
2011-04-01,2.81,2.99,2.65,2.81,136300,2810.0,2990.0,2650.0,2810.0,136.3,0.0,1.0
2011-04-04,2.81,2.98,2.65,2.98,39800,2810.0,2980.0,2650.0,2980.0,39.8,0.0,1.0
2011-04-05,2.53,2.71,2.51,2.69,58400,2530.0,2710.0,2510.0,2690.0,58.4,0.0,1.0
2011-04-06,2.5,2.63,2.5,2.51,7800,2500.0,2630.0,2500.0,2510.0,7.8,0.0,1.0
2011-04-07,2.45,2.58,2.45,2.57,28900,2450.0,2580.0,2450.0,2570.0,28.9,0.0,1.0
2011-04-08,2.37,2.59,2.37,2.59,52700,2370.0,2590.0,2370.0,2590.0,52.7,0.0,1.0
2011-04-11,2.45,2.5,2.4,2.4,20900,2450.0,2500.0,2400.0,2400.0,20.9,0.0,1.0
2011-04-12,2.53,2.56,2.5,2.5,21100,2530.0,2560.0,2500.0,2500.0,21.1,0.0,1.0
2011-04-13,2.41,2.59,2.41,2.5,20200,2410.0,2590.0,2410.0,2500.0,20.2,0.0,1.0
2011-04-14,2.5,2.5,2.4,2.4,3000,2500.0,2500.0,2400.0,2400.0,3,0.0,1.0
2011-04-15,2.42,2.47,2.42,2.47,332,2420.0,2470.0,2420.0,2470.0,0.332,0.0,1.0
2011-04-18,2.46,2.5,2.35,2.49,61000,2460.0,2500.0,2350.0,2490.0,61,0.0,1.0
2011-04-19,2.4,2.45,2.34,2.45,5100,2400.0,2450.0,2340.0,2450.0,5.1,0.0,1.0
2011-04-20,2.37,2.41,2.33,2.33,17000,2370.0,2410.0,2330.0,2330.0,17,0.0,1.0
2011-04-21,2.44,2.45,2.4,2.44,21300,2440.0,2450.0,2400.0,2440.0,21.3,0.0,1.0
2011-04-25,2.48,2.49,2.37,2.49,8200,2480.0,2490.0,2370.0,2490.0,8.2,0.0,1.0
2011-04-26,2.35,2.4,2.34,2.37,11300,2350.0,2400.0,2340.0,2370.0,11.3,0.0,1.0
2011-04-27,2.35,2.38,2.34,2.38,1500,2350.0,2380.0,2340.0,2380.0,1.5,0.0,1.0
2011-04-28,2.44,2.44,2.33,2.33,11600,2440.0,2440.0,2330.0,2330.0,11.6,0.0,1.0
2011-04-29,2.33,2.42,2.32,2.42,15000,2330.0,2420.0,2320.0,2420.0,15,0.0,1.0
2011-05-02,2.3225,2.3891,2.32,2.32,7835,2322.5,2389.1,2320.0,2320.0,7.835,0.0,1.0
2011-05-03,2.38,2.38,2.27,2.32,15943,2380.0,2380.0,2270.0,2320.0,15.943,0.0,1.0
2011-05-04,2.35,2.35,2.3,2.3,5200,2350.0,2350.0,2300.0,2300.0,5.2,0.0,1.0
2011-05-05,2.28,2.35,2.28,2.35,43900,2280.0,2350.0,2280.0,2350.0,43.9,0.0,1.0
2011-05-06,2.25,2.26,2.23,2.25,1600,2250.0,2260.0,2230.0,2250.0,1.6,0.0,1.0
2011-05-09,2.22,2.3,2.21,2.3,13600,2220.0,2300.0,2210.0,2300.0,13.6,0.0,1.0
2011-05-10,2.29,2.3,2.16,2.24,14500,2290.0,2300.0,2160.0,2240.0,14.5,0.0,1.0
2011-05-11,2.22,2.28,2.17,2.28,8100,2220.0,2280.0,2170.0,2280.0,8.1,0.0,1.0
2011-05-12,2.16,2.16,2.16,2.16,500,2160.0,2160.0,2160.0,2160.0,0.5,0.0,1.0
2011-05-13,2.02,2.16,2.01,2.16,6800,2020.0,2160.0,2010.0,2160.0,6.8,0.0,1.0
2011-05-16,2.48,2.48,1.9,2.01,48000,2480.0,2480.0,1900.0,2010.0,48,0.0,1.0
2011-05-17,2.36,2.5,2.27,2.5,77800,2360.0,2500.0,2270.0,2500.0,77.8,0.0,1.0
2011-05-18,2.33,2.69,2.28,2.44,72400,2330.0,2690.0,2280.0,2440.0,72.4,0.0,1.0
2011-05-19,2.45,2.45,1.92,2.38,69200,2450.0,2450.0,1920.0,2380.0,69.2,0.0,1.0
2011-05-20,2.28,2.43,2.25,2.25,13400,2280.0,2430.0,2250.0,2250.0,13.4,0.0,1.0
2011-05-23,2.22,2.3,2.14,2.3,7900,2220.0,2300.0,2140.0,2300.0,7.9,0.0,1.0
2011-05-24,2.1,2.21,2.1,2.21,5400,2100.0,2210.0,2100.0,2210.0,5.4,0.0,1.0
2011-05-25,1.93,2.12,1.91,2.12,30100,1930.0,2120.0,1910.0,2120.0,30.1,0.0,1.0
2011-05-26,1.77,1.86,1.7,1.86,39400,1770.0,1860.0,1700.0,1860.0,39.4,0.0,1.0
2011-05-27,1.81,1.86,1.8,1.8,12300,1810.0,1860.0,1800.0,1800.0,12.3,0.0,1.0
2011-05-31,1.98,2.0,1.81,1.83,28900,1980.0,2000.0,1810.0,1830.0,28.9,0.0,1.0
2011-06-01,1.96,2.0,1.85,2.0,26900,1960.0,2000.0,1850.0,2000.0,26.9,0.0,1.0
2011-06-02,1.9,2.0,1.9,1.94,3700,1900.0,2000.0,1900.0,1940.0,3.7,0.0,1.0
2011-06-03,1.91,1.91,1.9,1.9,5100,1910.0,1910.0,1900.0,1900.0,5.1,0.0,1.0
2011-06-06,1.93,1.93,1.89,1.93,9900,1930.0,1930.0,1890.0,1930.0,9.9,0.0,1.0
2011-06-07,1.92,1.93,1.9,1.92,12400,1920.0,1930.0,1900.0,1920.0,12.4,0.0,1.0
2011-06-08,1.9,1.93,1.9,1.91,3100,1900.0,1930.0,1900.0,1910.0,3.1,0.0,1.0
2011-06-09,1.95,1.95,1.9,1.9,5600,1950.0,1950.0,1900.0,1900.0,5.6,0.0,1.0
2011-06-10,1.9,1.96,1.89,1.93,20400,1900.0,1960.0,1890.0,1930.0,20.4,0.0,1.0
2011-06-13,2.09,2.1,1.9,1.9,50400,2090.0,2100.0,1900.0,1900.0,50.4,0.0,1.0
2011-06-14,2.22,2.23,2.12,2.12,22400,2220.0,2230.0,2120.0,2120.0,22.4,0.0,1.0
2011-06-15,2.1,2.22,2.07,2.22,11600,2100.0,2220.0,2070.0,2220.0,11.6,0.0,1.0
2011-06-16,2.14,2.14,2.05,2.11,18200,2140.0,2140.0,2050.0,2110.0,18.2,0.0,1.0
2011-06-17,2.09,2.19,2.06,2.16,11600,2090.0,2190.0,2060.0,2160.0,11.6,0.0,1.0
2011-06-20,2.09,2.1,2.0,2.08,12700,2090.0,2100.0,2000.0,2080.0,12.7,0.0,1.0
2011-06-21,2.09,2.2,2.06,2.09,9400,2090.0,2200.0,2060.0,2090.0,9.4,0.0,1.0
2011-06-22,2.17,2.27,2.13,2.13,8900,2170.0,2270.0,2130.0,2130.0,8.9,0.0,1.0
2011-06-23,2.02,2.22,2.02,2.22,9800,2020.0,2220.0,2020.0,2220.0,9.8,0.0,1.0
2011-06-24,2.15,2.2,2.01,2.16,5800,2150.0,2200.0,2010.0,2160.0,5.8,0.0,1.0
2011-06-27,2.15,2.15,2.02,2.13,18300,2150.0,2150.0,2020.0,2130.0,18.3,0.0,1.0
2011-06-28,2.12,2.21,2.09,2.11,59600,2120.0,2210.0,2090.0,2110.0,59.6,0.0,1.0
2011-06-29,2.15,2.22,2.03,2.22,28300,2150.0,2220.0,2030.0,2220.0,28.3,0.0,1.0
2011-06-30,2.02,2.15,1.92,2.15,32000,2020.0,2150.0,1920.0,2150.0,32,0.0,1.0
2011-07-01,2.1,2.1,1.9,2.02,33300,2100.0,2100.0,1900.0,2020.0,33.3,0.0,1.0
2011-07-05,2.1,2.1,2.01,2.06,6400,2100.0,2100.0,2010.0,2060.0,6.4,0.0,1.0
2011-07-06,2.1,2.1,1.98,2.08,13900,2100.0,2100.0,1980.0,2080.0,13.9,0.0,1.0
2011-07-07,2.06,2.1,2.05,2.09,1600,2060.0,2100.0,2050.0,2090.0,1.6,0.0,1.0
2011-07-08,2.1,2.1,2.05,2.09,3000,2100.0,2100.0,2050.0,2090.0,3,0.0,1.0
2011-07-11,2.08,2.1,1.99,2.1,19300,2080.0,2100.0,1990.0,2100.0,19.3,0.0,1.0
2011-07-12,1.96,2.09,1.96,2.0,9500,1960.0,2090.0,1960.0,2000.0,9.5,0.0,1.0
2011-07-13,1.91,2.1,1.91,2.0,16400,1910.0,2100.0,1910.0,2000.0,16.4,0.0,1.0
2011-07-14,1.98,2.08,1.87,1.97,6800,1980.0,2080.0,1870.0,1970.0,6.8,0.0,1.0
2011-07-15,1.87,1.99,1.87,1.97,1900,1870.0,1990.0,1870.0,1970.0,1.9,0.0,1.0
2011-07-18,1.93,1.93,1.9,1.91,2100,1930.0,1930.0,1900.0,1910.0,2.1,0.0,1.0
2011-07-19,1.88,2.0,1.88,1.92,2900,1880.0,2000.0,1880.0,1920.0,2.9,0.0,1.0
2011-07-20,1.88,1.95,1.88,1.9,2900,1880.0,1950.0,1880.0,1900.0,2.9,0.0,1.0
2011-07-21,1.91,1.99,1.88,1.88,3400,1910.0,1990.0,1880.0,1880.0,3.4,0.0,1.0
2011-07-22,1.98,1.98,1.88,1.94,5465,1980.0,1980.0,1880.0,1940.0,5.465,0.0,1.0
2011-07-25,1.9201,2.0,1.92,1.94,5750,1920.1,2000.0,1920.0,1940.0,5.75,0.0,1.0
2011-07-26,1.93,1.95,1.9,1.95,2200,1930.0,1950.0,1900.0,1950.0,2.2,0.0,1.0
2011-07-27,1.91,1.95,1.87,1.93,17300,1910.0,1950.0,1870.0,1930.0,17.3,0.0,1.0
2011-07-28,1.92,1.98,1.91,1.92,3100,1920.0,1980.0,1910.0,1920.0,3.1,0.0,1.0
2011-07-29,1.97,1.98,1.91,1.94,4900,1970.0,1980.0,1910.0,1940.0,4.9,0.0,1.0
2011-08-01,1.95,1.95,1.87,1.95,4000,1950.0,1950.0,1870.0,1950.0,4,0.0,1.0
2011-08-02,1.82,1.93,1.81,1.89,6600,1820.0,1930.0,1810.0,1890.0,6.6,0.0,1.0
2011-08-03,1.9,1.94,1.88,1.88,2700,1900.0,1940.0,1880.0,1880.0,2.7,0.0,1.0
2011-08-04,1.79,1.9,1.79,1.9,8000,1790.0,1900.0,1790.0,1900.0,8,0.0,1.0
2011-08-05,1.88,1.88,1.51,1.76,32600,1880.0,1880.0,1510.0,1760.0,32.6,0.0,1.0
2011-08-08,1.79,1.85,1.5,1.85,27600,1790.0,1850.0,1500.0,1850.0,27.6,0.0,1.0
2011-08-09,1.54,1.78,1.5,1.78,12300,1540.0,1780.0,1500.0,1780.0,12.3,0.0,1.0
2011-08-10,1.52,1.72,1.52,1.55,9500,1520.0,1720.0,1520.0,1550.0,9.5,0.0,1.0
2011-08-11,1.58,1.64,1.46,1.56,27800,1580.0,1640.0,1460.0,1560.0,27.8,0.0,1.0
2011-08-12,1.68,1.77,1.68,1.77,5500,1680.0,1770.0,1680.0,1770.0,5.5,0.0,1.0
2011-08-15,1.72,1.85,1.52,1.85,20700,1720.0,1850.0,1520.0,1850.0,20.7,0.0,1.0
2011-08-16,1.78,1.79,1.72,1.79,7600,1780.0,1790.0,1720.0,1790.0,7.6,0.0,1.0
2011-08-17,1.69,1.8,1.56,1.79,7700,1690.0,1800.0,1560.0,1790.0,7.7,0.0,1.0
2011-08-18,1.67,1.7,1.5,1.67,26400,1670.0,1700.0,1500.0,1670.0,26.4,0.0,1.0
2011-08-19,1.54,1.6,1.41,1.59,34500,1540.0,1600.0,1410.0,1590.0,34.5,0.0,1.0
2011-08-22,1.47,1.59,1.39,1.59,17900,1470.0,1590.0,1390.0,1590.0,17.9,0.0,1.0
2011-08-23,1.45,1.51,1.33,1.51,12100,1450.0,1510.0,1330.0,1510.0,12.1,0.0,1.0
2011-08-24,1.37,1.43,1.22,1.43,37000,1370.0,1430.0,1220.0,1430.0,37,0.0,1.0
2011-08-25,1.39,1.41,1.31,1.38,4900,1390.0,1410.0,1310.0,1380.0,4.9,0.0,1.0
2011-08-26,1.33,1.34,1.3,1.34,10400,1330.0,1340.0,1300.0,1340.0,10.4,0.0,1.0
2011-08-29,1.39,1.39,1.32,1.34,3400,1390.0,1390.0,1320.0,1340.0,3.4,0.0,1.0
2011-08-30,1.42,1.42,1.41,1.41,4300,1420.0,1420.0,1410.0,1410.0,4.3,0.0,1.0
2011-08-31,1.3,1.42,1.3,1.42,20531,1300.0,1420.0,1300.0,1420.0,20.531,0.0,1.0
2011-09-01,1.39,1.39,1.3304,1.3304,4900,1390.0,1390.0,1330.4,1330.4,4.9,0.0,1.0
2011-09-02,1.39,1.39,1.28,1.37,11300,1390.0,1390.0,1280.0,1370.0,11.3,0.0,1.0
2011-09-06,1.31,1.42,1.29,1.29,3600,1310.0,1420.0,1290.0,1290.0,3.6,0.0,1.0
2011-09-07,1.34,1.39,1.2,1.33,57000,1340.0,1390.0,1200.0,1330.0,57,0.0,1.0
2011-09-08,1.31,1.35,1.24,1.32,5200,1310.0,1350.0,1240.0,1320.0,5.2,0.0,1.0
2011-09-09,1.15,1.3,1.0,1.3,184800,1150.0,1300.0,1000.0,1300.0,184.8,0.0,1.0
2011-09-12,1.1,1.17,1.1,1.16,11500,1100.0,1170.0,1100.0,1160.0,11.5,0.0,1.0
2011-09-13,0.99,1.2,0.99,1.14,102000,990.0,1200.0,990.0,1140.0,102,0.0,1.0
2011-09-14,0.9999,1.027,0.99,1.0,39208,999.9,1027.0,990.0,1000.0,39.208,0.0,1.0
2011-09-15,1.01,1.01,0.99,1.01,1650,1010.0,1010.0,990.0,1010.0,1.65,0.0,1.0
2011-09-16,1.01,1.01,1.0,1.0,15300,1010.0,1010.0,1000.0,1000.0,15.3,0.0,1.0
2011-09-19,1.0,1.01,0.93,1.0,16100,1000.0,1010.0,930.0,1000.0,16.1,0.0,1.0
2011-09-20,1.0,1.01,1.0,1.0,16600,1000.0,1010.0,1000.0,1000.0,16.6,0.0,1.0
2011-09-21,1.0,1.0,0.95,0.97,14600,1000.0,1000.0,950.0,970.0,14.6,0.0,1.0
2011-09-22,0.95,1.0,0.95,1.0,7000,950.0,1000.0,950.0,1000.0,7,0.0,1.0
2011-09-23,0.98,1.01,0.98,1.01,6800,980.0,1010.0,980.0,1010.0,6.8,0.0,1.0
2011-09-26,0.96,1.0,0.95,0.95,10100,960.0,1000.0,950.0,950.0,10.1,0.0,1.0
2011-09-27,0.98,1.0,0.97,0.97,8600,980.0,1000.0,970.0,970.0,8.6,0.0,1.0
2011-09-28,0.9,1.0,0.76,1.0,20000,900.0,1000.0,760.0,1000.0,20,0.0,1.0
2011-09-29,1.05,1.05,0.94,0.97,43900,1050.0,1050.0,940.0,970.0,43.9,0.0,1.0
2011-09-30,1.2,1.23,0.96,1.02,95300,1200.0,1230.0,960.0,1020.0,95.3,0.0,1.0
2011-10-03,1.15,1.25,1.11,1.2,22100,1150.0,1250.0,1110.0,1200.0,22.1,0.0,1.0
2011-10-04,1.15,1.19,1.06,1.09,26200,1150.0,1190.0,1060.0,1090.0,26.2,0.0,1.0
2011-10-05,1.16,1.34,1.09,1.11,35900,1160.0,1340.0,1090.0,1110.0,35.9,0.0,1.0
2011-10-06,1.16,1.19,1.09,1.19,14000,1160.0,1190.0,1090.0,1190.0,14,0.0,1.0
2011-10-07,1.16,1.19,1.07,1.17,12900,1160.0,1190.0,1070.0,1170.0,12.9,0.0,1.0
2011-10-10,1.22,1.27,1.1,1.1,8000,1220.0,1270.0,1100.0,1100.0,8,0.0,1.0
2011-10-11,1.16,1.2,1.15,1.15,700,1160.0,1200.0,1150.0,1150.0,0.7,0.0,1.0
2011-10-12,1.23,1.23,1.1,1.18,16400,1230.0,1230.0,1100.0,1180.0,16.4,0.0,1.0
2011-10-13,1.26,1.27,1.15,1.21,2200,1260.0,1270.0,1150.0,1210.0,2.2,0.0,1.0
2011-10-14,1.24,1.3,1.2,1.29,15700,1240.0,1300.0,1200.0,1290.0,15.7,0.0,1.0
2011-10-17,1.26,1.34,1.25,1.34,5200,1260.0,1340.0,1250.0,1340.0,5.2,0.0,1.0
2011-10-18,1.28,1.34,1.25,1.3,13100,1280.0,1340.0,1250.0,1300.0,13.1,0.0,1.0
2011-10-19,1.34,1.34,1.34,1.34,1000,1340.0,1340.0,1340.0,1340.0,1,0.0,1.0
2011-10-20,1.3,1.39,1.3,1.34,13300,1300.0,1390.0,1300.0,1340.0,13.3,0.0,1.0
2011-10-21,1.25,1.33,1.25,1.28,4000,1250.0,1330.0,1250.0,1280.0,4,0.0,1.0
2011-10-24,1.29,1.31,1.18,1.18,9200,1290.0,1310.0,1180.0,1180.0,9.2,0.0,1.0
2011-10-25,1.34,1.34,1.2,1.27,41400,1340.0,1340.0,1200.0,1270.0,41.4,0.0,1.0
2011-10-26,1.35,1.39,1.26,1.26,8700,1350.0,1390.0,1260.0,1260.0,8.7,0.0,1.0
2011-10-27,1.39,1.43,1.27,1.37,9600,1390.0,1430.0,1270.0,1370.0,9.6,0.0,1.0
2011-10-28,1.4,1.41,1.24,1.4,2300,1400.0,1410.0,1240.0,1400.0,2.3,0.0,1.0
2011-10-31,1.35,1.4,1.35,1.4,3100,1350.0,1400.0,1350.0,1400.0,3.1,0.0,1.0
2011-11-01,1.32,1.37,1.19,1.34,12400,1320.0,1370.0,1190.0,1340.0,12.4,0.0,1.0
2011-11-02,1.22,1.3,1.2,1.25,11700,1220.0,1300.0,1200.0,1250.0,11.7,0.0,1.0
2011-11-03,1.12,1.31,1.12,1.19,37000,1120.0,1310.0,1120.0,1190.0,37,0.0,1.0
2011-11-04,1.14,1.27,1.12,1.12,10500,1140.0,1270.0,1120.0,1120.0,10.5,0.0,1.0
2011-11-07,1.22,1.23,1.14,1.23,4700,1220.0,1230.0,1140.0,1230.0,4.7,0.0,1.0
2011-11-08,1.22,1.25,1.22,1.25,6600,1220.0,1250.0,1220.0,1250.0,6.6,0.0,1.0
2011-11-09,1.22,1.24,1.16,1.22,3700,1220.0,1240.0,1160.0,1220.0,3.7,0.0,1.0
2011-11-10,1.25,1.25,1.17,1.2,1900,1250.0,1250.0,1170.0,1200.0,1.9,0.0,1.0
2011-11-11,1.24,1.24,1.13,1.23,6400,1240.0,1240.0,1130.0,1230.0,6.4,0.0,1.0
2011-11-14,1.29,1.3,1.2,1.23,25900,1290.0,1300.0,1200.0,1230.0,25.9,0.0,1.0
2011-11-15,1.47,1.48,1.28,1.28,98700,1470.0,1480.0,1280.0,1280.0,98.7,0.0,1.0
2011-11-16,1.48,1.51,1.38,1.49,39700,1480.0,1510.0,1380.0,1490.0,39.7,0.0,1.0
2011-11-17,1.46,1.49,1.37,1.48,9300,1460.0,1490.0,1370.0,1480.0,9.3,0.0,1.0
2011-11-18,1.45,1.45,1.36,1.39,9900,1450.0,1450.0,1360.0,1390.0,9.9,0.0,1.0
2011-11-21,1.32,1.4,1.32,1.4,24900,1320.0,1400.0,1320.0,1400.0,24.9,0.0,1.0
2011-11-22,1.2,1.31,1.2,1.31,4600,1200.0,1310.0,1200.0,1310.0,4.6,0.0,1.0
2011-11-23,1.29,1.29,1.2,1.22,1700,1290.0,1290.0,1200.0,1220.0,1.7,0.0,1.0
2011-11-25,1.25,1.4,1.25,1.4,1900,1250.0,1400.0,1250.0,1400.0,1.9,0.0,1.0
2011-11-28,1.25,1.28,1.25,1.25,1200,1250.0,1280.0,1250.0,1250.0,1.2,0.0,1.0
2011-11-29,1.12,1.25,1.12,1.25,7600,1120.0,1250.0,1120.0,1250.0,7.6,0.0,1.0
2011-11-30,1.24,1.28,1.1,1.15,17800,1240.0,1280.0,1100.0,1150.0,17.8,0.0,1.0
2011-12-01,1.2,1.28,1.2,1.28,3400,1200.0,1280.0,1200.0,1280.0,3.4,0.0,1.0
2011-12-02,1.2,1.2,1.12,1.2,4900,1200.0,1200.0,1120.0,1200.0,4.9,0.0,1.0
2011-12-05,1.25,1.25,1.06,1.24,17000,1250.0,1250.0,1060.0,1240.0,17,0.0,1.0
2011-12-06,1.18,1.25,1.18,1.25,6600,1180.0,1250.0,1180.0,1250.0,6.6,0.0,1.0
2011-12-07,1.2,1.22,1.12,1.2,14000,1200.0,1220.0,1120.0,1200.0,14,0.0,1.0
2011-12-08,1.16,1.2,1.15,1.18,5700,1160.0,1200.0,1150.0,1180.0,5.7,0.0,1.0
2011-12-09,1.12,1.2,1.12,1.17,2300,1120.0,1200.0,1120.0,1170.0,2.3,0.0,1.0
2011-12-12,1.15,1.25,1.15,1.22,16500,1150.0,1250.0,1150.0,1220.0,16.5,0.0,1.0
2011-12-13,1.12,1.34,1.12,1.25,28300,1120.0,1340.0,1120.0,1250.0,28.3,0.0,1.0
2011-12-14,1.25,1.25,1.14,1.14,3700,1250.0,1250.0,1140.0,1140.0,3.7,0.0,1.0
2011-12-15,1.2,1.28,1.2,1.28,5000,1200.0,1280.0,1200.0,1280.0,5,0.0,1.0
2011-12-16,1.19,1.21,1.12,1.21,2500,1190.0,1210.0,1120.0,1210.0,2.5,0.0,1.0
2011-12-19,1.16,1.24,1.16,1.24,7500,1160.0,1240.0,1160.0,1240.0,7.5,0.0,1.0
2011-12-20,1.17,1.2,1.06,1.18,15200,1170.0,1200.0,1060.0,1180.0,15.2,0.0,1.0
2011-12-21,1.2,1.22,1.14,1.14,4700,1200.0,1220.0,1140.0,1140.0,4.7,0.0,1.0
2011-12-22,1.11,1.2,1.1,1.2,6400,1110.0,1200.0,1100.0,1200.0,6.4,0.0,1.0
2011-12-23,1.19,1.21,1.12,1.12,107900,1190.0,1210.0,1120.0,1120.0,107.9,0.0,1.0
2011-12-27,1.19,1.25,1.18,1.18,8900,1190.0,1250.0,1180.0,1180.0,8.9,0.0,1.0
2011-12-28,1.18,1.24,1.18,1.23,568,1180.0,1240.0,1180.0,1230.0,0.568,0.0,1.0
2011-12-29,1.11,1.23,1.11,1.23,1981,1110.0,1230.0,1110.0,1230.0,1.981,0.0,1.0
2011-12-30,1.2,1.3,1.06,1.15,31500,1200.0,1300.0,1060.0,1150.0,31.5,0.0,1.0
2012-01-03,1.17,1.3,1.08,1.08,20500,1170.0,1300.0,1080.0,1080.0,20.5,0.0,1.0
2012-01-04,1.23,1.28,1.2,1.2,2600,1230.0,1280.0,1200.0,1200.0,2.6,0.0,1.0
2012-01-05,1.28,1.29,1.22,1.27,5100,1280.0,1290.0,1220.0,1270.0,5.1,0.0,1.0
2012-01-06,1.29,1.32,1.27,1.3,10300,1290.0,1320.0,1270.0,1300.0,10.3,0.0,1.0
2012-01-09,1.26,1.29,1.26,1.29,1800,1260.0,1290.0,1260.0,1290.0,1.8,0.0,1.0
2012-01-10,1.21,1.32,1.21,1.32,13400,1210.0,1320.0,1210.0,1320.0,13.4,0.0,1.0
2012-01-11,1.25,1.25,1.21,1.21,7600,1250.0,1250.0,1210.0,1210.0,7.6,0.0,1.0
2012-01-12,1.25,1.25,1.15,1.15,51700,1250.0,1250.0,1150.0,1150.0,51.7,0.0,1.0
2012-01-13,1.16,1.24,1.08,1.24,15000,1160.0,1240.0,1080.0,1240.0,15,0.0,1.0
2012-01-17,1.16,1.25,1.15,1.18,20100,1160.0,1250.0,1150.0,1180.0,20.1,0.0,1.0
2012-01-18,1.18,1.18,1.15,1.15,11500,1180.0,1180.0,1150.0,1150.0,11.5,0.0,1.0
2012-01-19,1.19,1.19,1.18,1.18,7100,1190.0,1190.0,1180.0,1180.0,7.1,0.0,1.0
2012-01-20,1.19,1.2,1.18,1.2,4305,1190.0,1200.0,1180.0,1200.0,4.305,0.0,1.0
2012-01-23,1.2,1.2,1.2,1.2,1000,1200.0,1200.0,1200.0,1200.0,1,0.0,1.0
2012-01-24,1.11,1.26,1.1,1.25,74700,1110.0,1260.0,1100.0,1250.0,74.7,0.0,1.0
2012-01-25,1.14,1.2,1.1,1.11,7700,1140.0,1200.0,1100.0,1110.0,7.7,0.0,1.0
2012-01-26,1.18,1.19,1.15,1.19,4000,1180.0,1190.0,1150.0,1190.0,4,0.0,1.0
2012-01-27,1.17,1.25,1.16,1.18,15200,1170.0,1250.0,1160.0,1180.0,15.2,0.0,1.0
2012-01-30,1.16,1.2,1.16,1.2,10400,1160.0,1200.0,1160.0,1200.0,10.4,0.0,1.0
2012-01-31,1.19,1.19,1.17,1.19,1000,1190.0,1190.0,1170.0,1190.0,1,0.0,1.0
2012-02-01,1.14,1.17,1.12,1.17,3100,1140.0,1170.0,1120.0,1170.0,3.1,0.0,1.0
2012-02-02,1.15,1.15,1.13,1.13,3600,1150.0,1150.0,1130.0,1130.0,3.6,0.0,1.0
2012-02-03,1.17,1.19,1.13,1.13,11700,1170.0,1190.0,1130.0,1130.0,11.7,0.0,1.0
2012-02-06,1.13,1.13,1.12,1.13,6700,1130.0,1130.0,1120.0,1130.0,6.7,0.0,1.0
2012-02-07,1.2,1.24,1.1,1.11,19300,1200.0,1240.0,1100.0,1110.0,19.3,0.0,1.0
2012-02-08,1.16,1.19,1.16,1.17,2600,1160.0,1190.0,1160.0,1170.0,2.6,0.0,1.0
2012-02-09,1.13,1.17,1.12,1.16,16900,1130.0,1170.0,1120.0,1160.0,16.9,0.0,1.0
2012-02-10,1.17,1.2,1.15,1.16,5400,1170.0,1200.0,1150.0,1160.0,5.4,0.0,1.0
2012-02-13,1.14,1.17,1.1,1.13,49500,1140.0,1170.0,1100.0,1130.0,49.5,0.0,1.0
2012-02-14,1.14,1.17,1.14,1.17,4300,1140.0,1170.0,1140.0,1170.0,4.3,0.0,1.0
2012-02-15,1.14,1.14,1.14,1.14,2700,1140.0,1140.0,1140.0,1140.0,2.7,0.0,1.0
2012-02-16,1.168,1.17,1.15,1.16,1800,1168.0,1170.0,1150.0,1160.0,1.8,0.0,1.0
2012-02-17,1.165,1.165,1.1508,1.1572,800,1165.0,1165.0,1150.8,1157.2,0.8,0.0,1.0
2012-02-21,1.15,1.18,1.12,1.15,15400,1150.0,1180.0,1120.0,1150.0,15.4,0.0,1.0
2012-02-22,1.17,1.18,1.15,1.18,3700,1170.0,1180.0,1150.0,1180.0,3.7,0.0,1.0
2012-02-23,1.18,1.18,1.15,1.16,28200,1180.0,1180.0,1150.0,1160.0,28.2,0.0,1.0
2012-02-24,1.17,1.2,1.17,1.17,8900,1170.0,1200.0,1170.0,1170.0,8.9,0.0,1.0
2012-02-27,1.18,1.2,1.17,1.19,15100,1180.0,1200.0,1170.0,1190.0,15.1,0.0,1.0
2012-02-28,1.25,1.27,1.2,1.2,27200,1250.0,1270.0,1200.0,1200.0,27.2,0.0,1.0
2012-02-29,1.25,1.32,1.23,1.3,70200,1250.0,1320.0,1230.0,1300.0,70.2,0.0,1.0
2012-03-01,1.34,1.34,1.23,1.25,4700,1340.0,1340.0,1230.0,1250.0,4.7,0.0,1.0
2012-03-02,1.26,1.26,1.23,1.25,8500,1260.0,1260.0,1230.0,1250.0,8.5,0.0,1.0
2012-03-05,1.25,1.26,1.25,1.26,17500,1250.0,1260.0,1250.0,1260.0,17.5,0.0,1.0
2012-03-06,1.21,1.25,1.21,1.25,11800,1210.0,1250.0,1210.0,1250.0,11.8,0.0,1.0
2012-03-07,1.2,1.21,1.2,1.21,5200,1200.0,1210.0,1200.0,1210.0,5.2,0.0,1.0
2012-03-08,1.15,1.17,1.15,1.17,4900,1150.0,1170.0,1150.0,1170.0,4.9,0.0,1.0
2012-03-09,1.17,1.18,1.15,1.15,4400,1170.0,1180.0,1150.0,1150.0,4.4,0.0,1.0
2012-03-12,1.2,1.2,1.15,1.15,8900,1200.0,1200.0,1150.0,1150.0,8.9,0.0,1.0
2012-03-13,1.18,1.18,1.16,1.17,4600,1180.0,1180.0,1160.0,1170.0,4.6,0.0,1.0
2012-03-14,1.16,1.25,1.15,1.17,9700,1160.0,1250.0,1150.0,1170.0,9.7,0.0,1.0
2012-03-15,1.15,1.16,1.15,1.16,4500,1150.0,1160.0,1150.0,1160.0,4.5,0.0,1.0
2012-03-16,1.16,1.2,1.15,1.2,2800,1160.0,1200.0,1150.0,1200.0,2.8,0.0,1.0
2012-03-19,1.2,1.31,1.15,1.16,30100,1200.0,1310.0,1150.0,1160.0,30.1,0.0,1.0
2012-03-20,1.27,1.28,1.17,1.24,3800,1270.0,1280.0,1170.0,1240.0,3.8,0.0,1.0
2012-03-21,1.25,1.27,1.21,1.27,11300,1250.0,1270.0,1210.0,1270.0,11.3,0.0,1.0
2012-03-22,1.23,1.25,1.2,1.25,8900,1230.0,1250.0,1200.0,1250.0,8.9,0.0,1.0
2012-03-23,1.29,1.3,1.24,1.24,12100,1290.0,1300.0,1240.0,1240.0,12.1,0.0,1.0
2012-03-26,1.23,1.3,1.23,1.3,5400,1230.0,1300.0,1230.0,1300.0,5.4,0.0,1.0
2012-03-27,1.2,1.21,1.2,1.2,16300,1200.0,1210.0,1200.0,1200.0,16.3,0.0,1.0
2012-03-28,1.2,1.3,1.15,1.2,15300,1200.0,1300.0,1150.0,1200.0,15.3,0.0,1.0
2012-03-29,1.2,1.22,1.2,1.2,17000,1200.0,1220.0,1200.0,1200.0,17,0.0,1.0
2012-03-30,1.2,1.2,1.2,1.2,1200,1200.0,1200.0,1200.0,1200.0,1.2,0.0,1.0
2012-04-02,1.21,1.27,1.21,1.21,5900,1210.0,1270.0,1210.0,1210.0,5.9,0.0,1.0
2012-04-03,1.27,1.27,1.25,1.25,1000,1270.0,1270.0,1250.0,1250.0,1,0.0,1.0
2012-04-04,1.47,1.78,1.26,1.26,218200,1470.0,1780.0,1260.0,1260.0,218.2,0.0,1.0
2012-04-05,1.47,1.47,1.47,1.47,2046200,1470.0,1470.0,1470.0,1470.0,2046.2,0.0,1.0
2012-04-09,1.9,2.48,1.86,2.23,614700,1900.0,2480.0,1860.0,2230.0,614.7,0.0,1.0
2012-04-10,1.65,2.09,1.62,2.09,177400,1650.0,2090.0,1620.0,2090.0,177.4,0.0,1.0
2012-04-11,1.65,1.95,1.64,1.64,165400,1650.0,1950.0,1640.0,1640.0,165.4,0.0,1.0
2012-04-12,1.54,1.79,1.52,1.7,106900,1540.0,1790.0,1520.0,1700.0,106.9,0.0,1.0
2012-04-13,1.48,1.62,1.41,1.58,80900,1480.0,1620.0,1410.0,1580.0,80.9,0.0,1.0
2012-04-16,1.57,1.64,1.44,1.46,40300,1570.0,1640.0,1440.0,1460.0,40.3,0.0,1.0
2012-04-17,1.56,1.87,1.48,1.51,153600,1560.0,1870.0,1480.0,1510.0,153.6,0.0,1.0
2012-04-18,1.46,1.62,1.45,1.62,52100,1460.0,1620.0,1450.0,1620.0,52.1,0.0,1.0
2012-04-19,1.52,1.55,1.45,1.47,8500,1520.0,1550.0,1450.0,1470.0,8.5,0.0,1.0
2012-04-20,1.41,1.55,1.35,1.49,46500,1410.0,1550.0,1350.0,1490.0,46.5,0.0,1.0
2012-04-23,1.58,1.72,1.4,1.4,75800,1580.0,1720.0,1400.0,1400.0,75.8,0.0,1.0
2012-04-24,1.55,1.65,1.48,1.61,22000,1550.0,1650.0,1480.0,1610.0,22,0.0,1.0
2012-04-25,1.72,1.79,1.54,1.55,93400,1720.0,1790.0,1540.0,1550.0,93.4,0.0,1.0
2012-04-26,1.71,2.0,1.62,1.72,381100,1710.0,2000.0,1620.0,1720.0,381.1,0.0,1.0
2012-04-27,1.65,1.78,1.57,1.64,41000,1650.0,1780.0,1570.0,1640.0,41,0.0,1.0
2012-04-30,1.59,1.7,1.57,1.7,21300,1590.0,1700.0,1570.0,1700.0,21.3,0.0,1.0
2012-05-01,1.48,1.64,1.42,1.64,28000,1480.0,1640.0,1420.0,1640.0,28,0.0,1.0
2012-05-02,1.54,1.58,1.41,1.53,17000,1540.0,1580.0,1410.0,1530.0,17,0.0,1.0
2012-05-03,1.67,1.71,1.57,1.58,35300,1670.0,1710.0,1570.0,1580.0,35.3,0.0,1.0
2012-05-04,1.51,1.67,1.5,1.67,45500,1510.0,1670.0,1500.0,1670.0,45.5,0.0,1.0
2012-05-07,1.62,1.69,1.52,1.52,33100,1620.0,1690.0,1520.0,1520.0,33.1,0.0,1.0
2012-05-08,1.52,1.69,1.47,1.68,24100,1520.0,1690.0,1470.0,1680.0,24.1,0.0,1.0
2012-05-09,1.65,1.67,1.47,1.54,10100,1650.0,1670.0,1470.0,1540.0,10.1,0.0,1.0
2012-05-10,1.52,1.68,1.5,1.68,12000,1520.0,1680.0,1500.0,1680.0,12,0.0,1.0
2012-05-11,1.44,1.48,1.4,1.48,29000,1440.0,1480.0,1400.0,1480.0,29,0.0,1.0
2012-05-14,1.44,1.55,1.39,1.47,38000,1440.0,1550.0,1390.0,1470.0,38,0.0,1.0
2012-05-15,1.25,1.4,1.16,1.39,60300,1250.0,1400.0,1160.0,1390.0,60.3,0.0,1.0
2012-05-16,1.16,1.31,1.16,1.31,15000,1160.0,1310.0,1160.0,1310.0,15,0.0,1.0
2012-05-17,1.18,1.2,1.15,1.15,51200,1180.0,1200.0,1150.0,1150.0,51.2,0.0,1.0
2012-05-18,1.18,1.19,1.1,1.15,33000,1180.0,1190.0,1100.0,1150.0,33,0.0,1.0
2012-05-21,1.16,1.19,1.15,1.15,10700,1160.0,1190.0,1150.0,1150.0,10.7,0.0,1.0
2012-05-22,1.18,1.18,1.15,1.15,10200,1180.0,1180.0,1150.0,1150.0,10.2,0.0,1.0
2012-05-23,1.17,1.18,1.13,1.15,6600,1170.0,1180.0,1130.0,1150.0,6.6,0.0,1.0
2012-05-24,1.11,1.17,1.1,1.15,32800,1110.0,1170.0,1100.0,1150.0,32.8,0.0,1.0
2012-05-25,1.11,1.12,1.1,1.12,37200,1110.0,1120.0,1100.0,1120.0,37.2,0.0,1.0
2012-05-29,1.16,1.25,1.11,1.11,38100,1160.0,1250.0,1110.0,1110.0,38.1,0.0,1.0
2012-05-30,1.12,1.16,1.1,1.16,3900,1120.0,1160.0,1100.0,1160.0,3.9,0.0,1.0
2012-05-31,1.11,1.12,1.11,1.12,2400,1110.0,1120.0,1110.0,1120.0,2.4,0.0,1.0
2012-06-01,1.1,1.13,1.1,1.1,32200,1100.0,1130.0,1100.0,1100.0,32.2,0.0,1.0
2012-06-04,1.13,1.13,1.1,1.1,4200,1130.0,1130.0,1100.0,1100.0,4.2,0.0,1.0
2012-06-05,1.13,1.19,1.12,1.18,17200,1130.0,1190.0,1120.0,1180.0,17.2,0.0,1.0
2012-06-06,1.14,1.18,1.11,1.11,6300,1140.0,1180.0,1110.0,1110.0,6.3,0.0,1.0
2012-06-07,1.22,1.34,1.13,1.18,6900,1220.0,1340.0,1130.0,1180.0,6.9,0.0,1.0
2012-06-08,1.16,1.23,1.15,1.18,21300,1160.0,1230.0,1150.0,1180.0,21.3,0.0,1.0
2012-06-11,1.2,1.2,1.11,1.12,15700,1200.0,1200.0,1110.0,1120.0,15.7,0.0,1.0
2012-06-12,1.22,1.25,1.13,1.13,9600,1220.0,1250.0,1130.0,1130.0,9.6,0.0,1.0
2012-06-13,1.17,1.25,1.17,1.17,2400,1170.0,1250.0,1170.0,1170.0,2.4,0.0,1.0
2012-06-14,1.13,1.22,1.1,1.19,30300,1130.0,1220.0,1100.0,1190.0,30.3,0.0,1.0
2012-06-15,0.98,1.15,0.91,1.15,60000,980.0,1150.0,910.0,1150.0,60,0.0,1.0
2012-06-18,1.04,1.07,0.98,0.98,10900,1040.0,1070.0,980.0,980.0,10.9,0.0,1.0
2012-06-19,1.08,1.08,1.02,1.07,11600,1080.0,1080.0,1020.0,1070.0,11.6,0.0,1.0
2012-06-20,1.17,1.29,1.06,1.1,13900,1170.0,1290.0,1060.0,1100.0,13.9,0.0,1.0
2012-06-21,1.14,1.18,1.13,1.18,3400,1140.0,1180.0,1130.0,1180.0,3.4,0.0,1.0
2012-06-22,1.11,1.15,1.11,1.15,3700,1110.0,1150.0,1110.0,1150.0,3.7,0.0,1.0
2012-06-25,1.1,1.15,1.08,1.1,3900,1100.0,1150.0,1080.0,1100.0,3.9,0.0,1.0
2012-06-26,1.13,1.14,1.07,1.14,800,1130.0,1140.0,1070.0,1140.0,0.8,0.0,1.0
2012-06-27,1.1,1.1,1.09,1.09,3300,1100.0,1100.0,1090.0,1090.0,3.3,0.0,1.0
2012-06-28,1.14,1.14,1.01,1.03,2500,1140.0,1140.0,1010.0,1030.0,2.5,0.0,1.0
2012-06-29,1.15,1.19,1.12,1.19,3600,1150.0,1190.0,1120.0,1190.0,3.6,0.0,1.0
2012-07-02,1.1,1.13,1.04,1.13,7100,1100.0,1130.0,1040.0,1130.0,7.1,0.0,1.0
2012-07-03,1.15,1.15,1.09,1.13,5100,1150.0,1150.0,1090.0,1130.0,5.1,0.0,1.0
2012-07-05,1.07,1.15,1.06,1.11,6800,1070.0,1150.0,1060.0,1110.0,6.8,0.0,1.0
2012-07-06,1.12,1.14,1.1,1.1,300,1120.0,1140.0,1100.0,1100.0,0.3,0.0,1.0
2012-07-09,1.1,1.11,1.1,1.1,1800,1100.0,1110.0,1100.0,1100.0,1.8,0.0,1.0
2012-07-10,1.0,1.1,1.0,1.1,24700,1000.0,1100.0,1000.0,1100.0,24.7,0.0,1.0
2012-07-11,1.09,1.09,1.03,1.03,3100,1090.0,1090.0,1030.0,1030.0,3.1,0.0,1.0
2012-07-12,1.11,1.18,1.08,1.09,102300,1110.0,1180.0,1080.0,1090.0,102.3,0.0,1.0
2012-07-13,1.15,1.17,1.15,1.15,6100,1150.0,1170.0,1150.0,1150.0,6.1,0.0,1.0
2012-07-16,1.1899,1.2,1.1899,1.19,12427,1189.9,1200.0,1189.9,1190.0,12.427,0.0,1.0
2012-07-17,1.19,1.2,1.1823,1.2,2660,1190.0,1200.0,1182.3,1200.0,2.66,0.0,1.0
2012-07-18,1.13,1.16,1.11,1.16,5700,1130.0,1160.0,1110.0,1160.0,5.7,0.0,1.0
2012-07-19,1.11,1.11,1.1,1.11,3200,1110.0,1110.0,1100.0,1110.0,3.2,0.0,1.0
2012-07-20,1.1,1.1,1.1,1.1,400,1100.0,1100.0,1100.0,1100.0,0.4,0.0,1.0
2012-07-23,1.1,1.1,1.0982,1.1,3200,1100.0,1100.0,1098.2,1100.0,3.2,0.0,1.0
2012-07-24,1.03,1.1,1.03,1.05,6400,1030.0,1100.0,1030.0,1050.0,6.4,0.0,1.0
2012-07-25,1.05,1.07,1.05,1.07,2100,1050.0,1070.0,1050.0,1070.0,2.1,0.0,1.0
2012-07-26,1.05,1.05,1.05,1.05,1000,1050.0,1050.0,1050.0,1050.0,1,0.0,1.0
2012-07-27,1.04,1.05,1.03,1.05,3000,1040.0,1050.0,1030.0,1050.0,3,0.0,1.0
2012-07-30,1.04,1.04,1.01,1.04,8500,1040.0,1040.0,1010.0,1040.0,8.5,0.0,1.0
2012-07-31,1.05,1.06,1.05,1.05,3700,1050.0,1060.0,1050.0,1050.0,3.7,0.0,1.0
2012-08-01,1.03,1.04,1.0,1.04,600,1030.0,1040.0,1000.0,1040.0,0.6,0.0,1.0
2012-08-02,1.05,1.05,1.0,1.0,5200,1050.0,1050.0,1000.0,1000.0,5.2,0.0,1.0
2012-08-03,1.03,1.03,1.0,1.03,4200,1030.0,1030.0,1000.0,1030.0,4.2,0.0,1.0
2012-08-06,1.05,1.05,1.05,1.05,5000,1050.0,1050.0,1050.0,1050.0,5,0.0,1.0
2012-08-07,1.04,1.05,1.04,1.05,1000,1040.0,1050.0,1040.0,1050.0,1,0.0,1.0
2012-08-08,1.07,1.11,1.04,1.04,5300,1070.0,1110.0,1040.0,1040.0,5.3,0.0,1.0
2012-08-09,1.07,1.07,1.07,1.07,300,1070.0,1070.0,1070.0,1070.0,0.3,0.0,1.0
2012-08-10,1.07,1.08,1.07,1.08,1100,1070.0,1080.0,1070.0,1080.0,1.1,0.0,1.0
2012-08-13,1.06,1.09,1.0,1.06,13300,1060.0,1090.0,1000.0,1060.0,13.3,0.0,1.0
2012-08-14,1.06,1.08,1.0,1.06,8200,1060.0,1080.0,1000.0,1060.0,8.2,0.0,1.0
2012-08-15,1.05,1.06,1.05,1.06,1800,1050.0,1060.0,1050.0,1060.0,1.8,0.0,1.0
2012-08-16,1.04,1.05,1.03,1.05,1500,1040.0,1050.0,1030.0,1050.0,1.5,0.0,1.0
2012-08-17,1.01,1.05,0.9,0.9,32600,1010.0,1050.0,900.0,900.0,32.6,0.0,1.0
2012-08-20,1.01,1.01,0.93,1.0,23400,1010.0,1010.0,930.0,1000.0,23.4,0.0,1.0
2012-08-21,1.01,1.01,1.01,1.01,100,1010.0,1010.0,1010.0,1010.0,0.1,0.0,1.0
2012-08-22,1.01,1.04,0.83,1.01,5400,1010.0,1040.0,830.0,1010.0,5.4,0.0,1.0
2012-08-23,1.01,1.01,1.01,1.01,100,1010.0,1010.0,1010.0,1010.0,0.1,0.0,1.0
2012-08-24,1.02,1.02,1.02,1.02,200,1020.0,1020.0,1020.0,1020.0,0.2,0.0,1.0
2012-08-27,1.03,1.03,1.03,1.03,100,1030.0,1030.0,1030.0,1030.0,0.1,0.0,1.0
2012-08-28,1.06,1.06,0.91,1.03,5200,1060.0,1060.0,910.0,1030.0,5.2,0.0,1.0
2012-08-29,1.05,1.05,1.05,1.05,200,1050.0,1050.0,1050.0,1050.0,0.2,0.0,1.0
2012-08-30,1.03,1.04,1.0,1.04,2500,1030.0,1040.0,1000.0,1040.0,2.5,0.0,1.0
2012-08-31,1.03,1.03,1.03,1.03,0,1030.0,1030.0,1030.0,1030.0,0,0.0,1.0
2012-09-04,1.01,1.0401,1.0,1.0,6370,1010.0,1040.1,1000.0,1000.0,6.37,0.0,1.0
2012-09-05,1.02,1.03,1.0,1.0,7681,1020.0,1030.0,1000.0,1000.0,7.681,0.0,1.0
2012-09-06,0.99,1.04,0.99,1.04,8300,990.0,1040.0,990.0,1040.0,8.3,0.0,1.0
2012-09-07,1.0,1.0,0.87,1.0,7700,1000.0,1000.0,870.0,1000.0,7.7,0.0,1.0
2012-09-10,0.99,1.0,0.98,1.0,1000,990.0,1000.0,980.0,1000.0,1,0.0,1.0
2012-09-11,1.0,1.0,0.89,0.99,12000,1000.0,1000.0,890.0,990.0,12,0.0,1.0
2012-09-12,1.0,1.0,0.92,1.0,13700,1000.0,1000.0,920.0,1000.0,13.7,0.0,1.0
2012-09-13,0.97,1.0,0.92,1.0,4700,970.0,1000.0,920.0,1000.0,4.7,0.0,1.0
2012-09-14,0.86,0.99,0.86,0.97,41200,860.0,990.0,860.0,970.0,41.2,0.0,1.0
2012-09-17,0.9,0.97,0.9,0.97,3400,900.0,970.0,900.0,970.0,3.4,0.0,1.0
2012-09-18,0.96,0.97,0.87,0.9,16600,960.0,970.0,870.0,900.0,16.6,0.0,1.0
2012-09-19,0.99,0.99,0.9,0.94,13200,990.0,990.0,900.0,940.0,13.2,0.0,1.0
2012-09-20,0.96,0.98,0.93,0.93,4000,960.0,980.0,930.0,930.0,4,0.0,1.0
2012-09-21,0.95,0.95,0.94,0.95,3100,950.0,950.0,940.0,950.0,3.1,0.0,1.0
2012-09-24,0.95,0.95,0.94,0.94,800,950.0,950.0,940.0,940.0,0.8,0.0,1.0
2012-09-25,0.92,0.99,0.9,0.94,9900,920.0,990.0,900.0,940.0,9.9,0.0,1.0
2012-09-26,0.94,0.98,0.78,0.98,2200,940.0,980.0,780.0,980.0,2.2,0.0,1.0
2012-09-27,0.93,0.97,0.89,0.89,2900,930.0,970.0,890.0,890.0,2.9,0.0,1.0
2012-09-28,1.0,1.0,0.91,0.91,30300,1000.0,1000.0,910.0,910.0,30.3,0.0,1.0
2012-10-01,1.09,1.09,0.98,0.98,14600,1090.0,1090.0,980.0,980.0,14.6,0.0,1.0
2012-10-02,1.06,1.07,0.98,1.07,7100,1060.0,1070.0,980.0,1070.0,7.1,0.0,1.0
2012-10-03,1.02,1.05,1.02,1.05,200,1020.0,1050.0,1020.0,1050.0,0.2,0.0,1.0
2012-10-04,1.04,1.04,1.04,1.04,2500,1040.0,1040.0,1040.0,1040.0,2.5,0.0,1.0
2012-10-05,0.98,1.02,0.98,1.01,2600,980.0,1020.0,980.0,1010.0,2.6,0.0,1.0
2012-10-08,1.0,1.02,1.0,1.01,6700,1000.0,1020.0,1000.0,1010.0,6.7,0.0,1.0
2012-10-09,0.96,0.99,0.96,0.99,8800,960.0,990.0,960.0,990.0,8.8,0.0,1.0
2012-10-10,0.96,1.01,0.83,1.01,5900,960.0,1010.0,830.0,1010.0,5.9,0.0,1.0
2012-10-11,0.97,0.99,0.97,0.97,15800,970.0,990.0,970.0,970.0,15.8,0.0,1.0
2012-10-12,0.9,0.97,0.9,0.96,14800,900.0,970.0,900.0,960.0,14.8,0.0,1.0
2012-10-15,0.95,0.99,0.85,0.85,10900,950.0,990.0,850.0,850.0,10.9,0.0,1.0
2012-10-16,0.91,1.02,0.91,1.02,6200,910.0,1020.0,910.0,1020.0,6.2,0.0,1.0
2012-10-17,1.0,1.0,1.0,1.0,4500,1000.0,1000.0,1000.0,1000.0,4.5,0.0,1.0
2012-10-18,1.02,1.02,1.02,1.02,1800,1020.0,1020.0,1020.0,1020.0,1.8,0.0,1.0
2012-10-19,1.02,1.02,1.02,1.02,200,1020.0,1020.0,1020.0,1020.0,0.2,0.0,1.0
2012-10-22,0.98,1.01,0.95,1.01,600,980.0,1010.0,950.0,1010.0,0.6,0.0,1.0
2012-10-23,0.99,1.0,0.99,1.0,600,990.0,1000.0,990.0,1000.0,0.6,0.0,1.0
2012-10-24,0.95,1.0,0.91,1.0,1900,950.0,1000.0,910.0,1000.0,1.9,0.0,1.0
2012-10-25,0.95,0.95,0.95,0.95,8600,950.0,950.0,950.0,950.0,8.6,0.0,1.0
2012-10-26,0.9499,0.9508,0.9499,0.95,2200,949.9,950.8,949.9,950.0,2.2,0.0,1.0
2012-10-31,0.96,0.96,0.96,0.96,200,960.0,960.0,960.0,960.0,0.2,0.0,1.0
2012-11-01,0.91,0.96,0.91,0.96,6600,910.0,960.0,910.0,960.0,6.6,0.0,1.0
2012-11-02,0.92,0.9201,0.92,0.92,3394,920.0,920.1,920.0,920.0,3.394,0.0,1.0
2012-11-05,0.9328,0.9328,0.91,0.91,2700,932.8,932.8,910.0,910.0,2.7,0.0,1.0
2012-11-06,0.95,0.96,0.92,0.92,4300,950.0,960.0,920.0,920.0,4.3,0.0,1.0
2012-11-07,0.9,0.95,0.86,0.95,32300,900.0,950.0,860.0,950.0,32.3,0.0,1.0
2012-11-08,0.94,0.94,0.8,0.92,34100,940.0,940.0,800.0,920.0,34.1,0.0,1.0
2012-11-09,0.91,0.92,0.91,0.91,300,910.0,920.0,910.0,910.0,0.3,0.0,1.0
2012-11-12,0.9,0.9,0.89,0.89,1300,900.0,900.0,890.0,890.0,1.3,0.0,1.0
2012-11-13,0.85,0.93,0.85,0.9,12200,850.0,930.0,850.0,900.0,12.2,0.0,1.0
2012-11-14,0.93,0.93,0.9,0.93,3300,930.0,930.0,900.0,930.0,3.3,0.0,1.0
2012-11-15,1.0,1.09,0.92,0.92,37700,1000.0,1090.0,920.0,920.0,37.7,0.0,1.0
2012-11-16,0.99,1.2,0.9,0.91,48100,990.0,1200.0,900.0,910.0,48.1,0.0,1.0
2012-11-19,1.0,1.0,0.95,0.99,1600,1000.0,1000.0,950.0,990.0,1.6,0.0,1.0
2012-11-20,0.99,0.99,0.99,0.99,200,990.0,990.0,990.0,990.0,0.2,0.0,1.0
2012-11-21,1.01,1.01,0.99,1.0,3000,1010.0,1010.0,990.0,1000.0,3,0.0,1.0
2012-11-23,0.99,0.99,0.92,0.97,4200,990.0,990.0,920.0,970.0,4.2,0.0,1.0
2012-11-26,1.0,1.0,0.95,0.95,8600,1000.0,1000.0,950.0,950.0,8.6,0.0,1.0
2012-11-27,1.01,1.06,0.95,0.99,5700,1010.0,1060.0,950.0,990.0,5.7,0.0,1.0
2012-11-28,0.97,1.04,0.97,1.02,1600,970.0,1040.0,970.0,1020.0,1.6,0.0,1.0
2012-11-29,0.99,1.0,0.85,1.0,21600,990.0,1000.0,850.0,1000.0,21.6,0.0,1.0
2012-11-30,0.97,0.97,0.95,0.95,900,970.0,970.0,950.0,950.0,0.9,0.0,1.0
2012-12-03,1.03,1.18,1.0,1.0,85800,1030.0,1180.0,1000.0,1000.0,85.8,0.0,1.0
2012-12-04,1.15,1.15,1.0,1.07,24000,1150.0,1150.0,1000.0,1070.0,24,0.0,1.0
2012-12-05,1.06,1.07,0.95,1.0,176700,1060.0,1070.0,950.0,1000.0,176.7,0.0,1.0
2012-12-06,1.09,1.09,1.0,1.06,36300,1090.0,1090.0,1000.0,1060.0,36.3,0.0,1.0
2012-12-07,1.08,1.15,1.08,1.1,8100,1080.0,1150.0,1080.0,1100.0,8.1,0.0,1.0
2012-12-10,1.12,1.21,1.07,1.08,107100,1120.0,1210.0,1070.0,1080.0,107.1,0.0,1.0
2012-12-11,1.06,1.14,1.03,1.14,18000,1060.0,1140.0,1030.0,1140.0,18,0.0,1.0
2012-12-12,1.09,1.12,1.01,1.12,17900,1090.0,1120.0,1010.0,1120.0,17.9,0.0,1.0
2012-12-13,1.07,1.11,1.05,1.06,12800,1070.0,1110.0,1050.0,1060.0,12.8,0.0,1.0
2012-12-14,1.13,1.15,1.07,1.08,44500,1130.0,1150.0,1070.0,1080.0,44.5,0.0,1.0
2012-12-17,1.08,1.17,1.04,1.13,10400,1080.0,1170.0,1040.0,1130.0,10.4,0.0,1.0
2012-12-18,1.08,1.12,1.08,1.12,4300,1080.0,1120.0,1080.0,1120.0,4.3,0.0,1.0
2012-12-19,1.08,1.08,1.04,1.05,3300,1080.0,1080.0,1040.0,1050.0,3.3,0.0,1.0
2012-12-20,1.07,1.07,0.99,1.04,17600,1070.0,1070.0,990.0,1040.0,17.6,0.0,1.0
2012-12-21,1.04,1.07,0.97,1.02,5700,1040.0,1070.0,970.0,1020.0,5.7,0.0,1.0
2012-12-24,1.03,1.03,0.97,0.98,800,1030.0,1030.0,970.0,980.0,0.8,0.0,1.0
2012-12-26,1.09,1.16,1.01,1.08,50900,1090.0,1160.0,1010.0,1080.0,50.9,0.0,1.0
2012-12-27,1.01,1.07,1.01,1.03,5900,1010.0,1070.0,1010.0,1030.0,5.9,0.0,1.0
2012-12-28,1.01,1.02,1.01,1.01,5200,1010.0,1020.0,1010.0,1010.0,5.2,0.0,1.0
2012-12-31,0.99,1.05,0.97,0.98,15100,990.0,1050.0,970.0,980.0,15.1,0.0,1.0
2013-01-02,1.06,1.07,0.97,0.97,9200,1060.0,1070.0,970.0,970.0,9.2,0.0,1.0
2013-01-03,1.08,1.13,1.0,1.05,5300,1080.0,1130.0,1000.0,1050.0,5.3,0.0,1.0
2013-01-04,1.1,1.1,1.05,1.06,8700,1100.0,1100.0,1050.0,1060.0,8.7,0.0,1.0
2013-01-07,1.05,1.11,1.05,1.11,12000,1050.0,1110.0,1050.0,1110.0,12,0.0,1.0
2013-01-08,1.11,1.11,1.06,1.06,6800,1110.0,1110.0,1060.0,1060.0,6.8,0.0,1.0
2013-01-09,1.12,1.12,1.11,1.11,700,1120.0,1120.0,1110.0,1110.0,0.7,0.0,1.0
2013-01-10,1.104,1.104,1.08,1.0801,5650,1104.0,1104.0,1080.0,1080.1,5.65,0.0,1.0
2013-01-11,1.1,1.1,1.08,1.08,900,1100.0,1100.0,1080.0,1080.0,0.9,0.0,1.0
2013-01-14,1.1,1.1,1.08,1.08,900,1100.0,1100.0,1080.0,1080.0,0.9,0.0,1.0
2013-01-15,1.098,1.098,1.08,1.08,252,1098.0,1098.0,1080.0,1080.0,0.252,0.0,1.0
2013-01-16,1.08,1.08,1.08,1.08,5100,1080.0,1080.0,1080.0,1080.0,5.1,0.0,1.0
2013-01-17,1.06,1.07,1.06,1.07,9300,1060.0,1070.0,1060.0,1070.0,9.3,0.0,1.0
2013-01-18,1.09,1.09,1.06,1.06,5500,1090.0,1090.0,1060.0,1060.0,5.5,0.0,1.0
2013-01-22,1.08,1.08,1.08,1.08,200,1080.0,1080.0,1080.0,1080.0,0.2,0.0,1.0
2013-01-23,1.1,1.13,1.06,1.06,7800,1100.0,1130.0,1060.0,1060.0,7.8,0.0,1.0
2013-01-24,1.11,1.11,1.11,1.11,500,1110.0,1110.0,1110.0,1110.0,0.5,0.0,1.0
2013-01-25,1.09,1.12,1.09,1.12,1000,1090.0,1120.0,1090.0,1120.0,1,0.0,1.0
2013-01-28,1.09,1.13,1.06,1.08,7300,1090.0,1130.0,1060.0,1080.0,7.3,0.0,1.0
2013-01-29,1.1,1.1,1.06,1.06,4000,1100.0,1100.0,1060.0,1060.0,4,0.0,1.0
2013-01-30,1.07,1.1,1.07,1.1,400,1070.0,1100.0,1070.0,1100.0,0.4,0.0,1.0
2013-01-31,1.07,1.11,1.06,1.06,3500,1070.0,1110.0,1060.0,1060.0,3.5,0.0,1.0
2013-02-01,1.06,1.06,1.06,1.06,500,1060.0,1060.0,1060.0,1060.0,0.5,0.0,1.0
2013-02-04,1.1,1.12,1.06,1.06,18800,1100.0,1120.0,1060.0,1060.0,18.8,0.0,1.0
2013-02-05,1.1,1.12,1.1,1.12,3300,1100.0,1120.0,1100.0,1120.0,3.3,0.0,1.0
2013-02-06,1.101,1.101,1.101,1.101,278,1101.0,1101.0,1101.0,1101.0,0.278,0.0,1.0
2013-02-07,1.1,1.1,1.1,1.1,4700,1100.0,1100.0,1100.0,1100.0,4.7,0.0,1.0
2013-02-08,1.13,1.13,1.13,1.13,600,1130.0,1130.0,1130.0,1130.0,0.6,0.0,1.0
2013-02-11,1.1,1.1,1.1,1.1,24800,1100.0,1100.0,1100.0,1100.0,24.8,0.0,1.0
2013-02-12,1.1,1.11,1.1,1.1,3800,1100.0,1110.0,1100.0,1100.0,3.8,0.0,1.0
2013-02-13,1.1,1.15,1.1,1.12,18700,1100.0,1150.0,1100.0,1120.0,18.7,0.0,1.0
2013-02-14,1.11,1.11,1.11,1.11,300,1110.0,1110.0,1110.0,1110.0,0.3,0.0,1.0
2013-02-15,1.1,1.15,1.1,1.15,7349,1100.0,1150.0,1100.0,1150.0,7.349,0.0,1.0
2013-02-19,1.1,1.15,1.1,1.15,11501,1100.0,1150.0,1100.0,1150.0,11.501,0.0,1.0
2013-02-20,1.1,1.11,1.0,1.11,14500,1100.0,1110.0,1000.0,1110.0,14.5,0.0,1.0
2013-02-21,1.1,1.1,1.1,1.1,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2013-02-22,1.1,1.1,1.09,1.1,4900,1100.0,1100.0,1090.0,1100.0,4.9,0.0,1.0
2013-02-25,1.12,1.12,1.1,1.1,14000,1120.0,1120.0,1100.0,1100.0,14,0.0,1.0
2013-02-26,1.08,1.11,1.05,1.05,11900,1080.0,1110.0,1050.0,1050.0,11.9,0.0,1.0
2013-02-27,1.08,1.08,1.08,1.08,10300,1080.0,1080.0,1080.0,1080.0,10.3,0.0,1.0
2013-02-28,1.08,1.1,1.01,1.1,4500,1080.0,1100.0,1010.0,1100.0,4.5,0.0,1.0
2013-03-01,1.08,1.08,1.08,1.08,0,1080.0,1080.0,1080.0,1080.0,0,0.0,1.0
2013-03-04,1.09,1.1,1.07,1.09,8000,1090.0,1100.0,1070.0,1090.0,8,0.0,1.0
2013-03-05,1.08,1.11,1.05,1.09,5900,1080.0,1110.0,1050.0,1090.0,5.9,0.0,1.0
2013-03-06,1.1,1.11,1.05,1.08,12900,1100.0,1110.0,1050.0,1080.0,12.9,0.0,1.0
2013-03-07,1.09,1.09,1.0,1.08,1800,1090.0,1090.0,1000.0,1080.0,1.8,0.0,1.0
2013-03-08,1.09,1.09,1.09,1.09,100,1090.0,1090.0,1090.0,1090.0,0.1,0.0,1.0
2013-03-11,1.09,1.11,1.09,1.09,4600,1090.0,1110.0,1090.0,1090.0,4.6,0.0,1.0
2013-03-12,1.09,1.09,1.09,1.09,400,1090.0,1090.0,1090.0,1090.0,0.4,0.0,1.0
2013-03-13,1.08,1.0931,1.08,1.0931,20800,1080.0,1093.1,1080.0,1093.1,20.8,0.0,1.0
2013-03-14,1.08,1.0899,1.08,1.0899,525,1080.0,1089.9,1080.0,1089.9,0.525,0.0,1.0
2013-03-15,1.09,1.09,1.0,1.08,7600,1090.0,1090.0,1000.0,1080.0,7.6,0.0,1.0
2013-03-18,1.07,1.1,1.07,1.08,2800,1070.0,1100.0,1070.0,1080.0,2.8,0.0,1.0
2013-03-19,1.1,1.1,1.08,1.08,5600,1100.0,1100.0,1080.0,1080.0,5.6,0.0,1.0
2013-03-20,1.09,1.09,1.09,1.09,100,1090.0,1090.0,1090.0,1090.0,0.1,0.0,1.0
2013-03-21,1.08,1.09,1.08,1.08,7200,1080.0,1090.0,1080.0,1080.0,7.2,0.0,1.0
2013-03-22,1.09,1.09,1.05,1.08,22100,1090.0,1090.0,1050.0,1080.0,22.1,0.0,1.0
2013-03-25,1.07,1.09,0.94,0.94,4300,1070.0,1090.0,940.0,940.0,4.3,0.0,1.0
2013-03-26,1.07,1.07,1.01,1.07,600,1070.0,1070.0,1010.0,1070.0,0.6,0.0,1.0
2013-03-27,1.1,1.1,1.09,1.09,2500,1100.0,1100.0,1090.0,1090.0,2.5,0.0,1.0
2013-03-28,1.07,1.07,1.07,1.07,700,1070.0,1070.0,1070.0,1070.0,0.7,0.0,1.0
2013-04-01,1.07,1.07,0.95,1.07,6200,1070.0,1070.0,950.0,1070.0,6.2,0.0,1.0
2013-04-02,1.06,1.08,1.06,1.08,2800,1060.0,1080.0,1060.0,1080.0,2.8,0.0,1.0
2013-04-03,1.06,1.08,0.98,1.08,3800,1060.0,1080.0,980.0,1080.0,3.8,0.0,1.0
2013-04-04,1.06,1.07,1.05,1.07,1000,1060.0,1070.0,1050.0,1070.0,1,0.0,1.0
2013-04-05,1.06,1.1,0.92,1.1,9000,1060.0,1100.0,920.0,1100.0,9,0.0,1.0
2013-04-08,1.06,1.1,1.06,1.1,900,1060.0,1100.0,1060.0,1100.0,0.9,0.0,1.0
2013-04-09,1.05,1.1,0.98,1.1,4200,1050.0,1100.0,980.0,1100.0,4.2,0.0,1.0
2013-04-10,1.05,1.05,1.05,1.05,700,1050.0,1050.0,1050.0,1050.0,0.7,0.0,1.0
2013-04-11,0.94,1.04,0.92,0.96,19100,940.0,1040.0,920.0,960.0,19.1,0.0,1.0
2013-04-12,0.96,1.07,0.92,0.94,17500,960.0,1070.0,920.0,940.0,17.5,0.0,1.0
2013-04-15,0.98,1.02,0.91,0.96,16500,980.0,1020.0,910.0,960.0,16.5,0.0,1.0
2013-04-16,0.98,1.0,0.95,1.0,20800,980.0,1000.0,950.0,1000.0,20.8,0.0,1.0
2013-04-17,0.95,0.97,0.93,0.93,5800,950.0,970.0,930.0,930.0,5.8,0.0,1.0
2013-04-18,0.94,1.0,0.93,0.95,125700,940.0,1000.0,930.0,950.0,125.7,0.0,1.0
2013-04-19,0.95,0.98,0.93,0.94,19600,950.0,980.0,930.0,940.0,19.6,0.0,1.0
2013-04-22,0.94,0.95,0.93,0.93,5300,940.0,950.0,930.0,930.0,5.3,0.0,1.0
2013-04-23,0.94,0.94,0.94,0.94,1400,940.0,940.0,940.0,940.0,1.4,0.0,1.0
2013-04-24,0.92,0.94,0.88,0.94,4300,920.0,940.0,880.0,940.0,4.3,0.0,1.0
2013-04-25,0.93,0.93,0.92,0.92,1900,930.0,930.0,920.0,920.0,1.9,0.0,1.0
2013-04-26,0.92,0.93,0.91,0.92,9600,920.0,930.0,910.0,920.0,9.6,0.0,1.0
2013-04-29,1.11,1.6,0.91,0.91,462400,1110.0,1600.0,910.0,910.0,462.4,0.0,1.0
2013-04-30,1.05,1.19,1.05,1.18,63300,1050.0,1190.0,1050.0,1180.0,63.3,0.0,1.0
2013-05-01,1.02,1.05,0.99,1.04,23000,1020.0,1050.0,990.0,1040.0,23,0.0,1.0
2013-05-02,0.99,1.01,0.99,0.99,4900,990.0,1010.0,990.0,990.0,4.9,0.0,1.0
2013-05-03,1.0,1.01,1.0,1.0,14800,1000.0,1010.0,1000.0,1000.0,14.8,0.0,1.0
2013-05-06,1.01,1.01,0.92,1.01,41400,1010.0,1010.0,920.0,1010.0,41.4,0.0,1.0
2013-05-07,1.04,1.06,0.98,1.04,13500,1040.0,1060.0,980.0,1040.0,13.5,0.0,1.0
2013-05-08,0.99,1.0,0.98,0.98,19400,990.0,1000.0,980.0,980.0,19.4,0.0,1.0
2013-05-09,1.01,1.01,0.99,0.99,1400,1010.0,1010.0,990.0,990.0,1.4,0.0,1.0
2013-05-10,0.99,0.99,0.97,0.98,17500,990.0,990.0,970.0,980.0,17.5,0.0,1.0
2013-05-13,0.96,0.99,0.96,0.99,2340,960.0,990.0,960.0,990.0,2.34,0.0,1.0
2013-05-14,0.98,0.99,0.98,0.99,27700,980.0,990.0,980.0,990.0,27.7,0.0,1.0
2013-05-15,1.05,1.17,0.93,1.0,490600,1050.0,1170.0,930.0,1000.0,490.6,0.0,1.0
2013-05-16,0.96,1.03,0.96,1.03,64100,960.0,1030.0,960.0,1030.0,64.1,0.0,1.0
2013-05-17,0.92,0.97,0.91,0.95,115000,920.0,970.0,910.0,950.0,115,0.0,1.0
2013-05-20,0.93,0.95,0.9,0.94,42500,930.0,950.0,900.0,940.0,42.5,0.0,1.0
2013-05-21,0.95,0.97,0.93,0.93,16800,950.0,970.0,930.0,930.0,16.8,0.0,1.0
2013-05-22,0.92,1.0,0.92,0.98,64700,920.0,1000.0,920.0,980.0,64.7,0.0,1.0
2013-05-23,0.94,0.99,0.9,0.95,20600,940.0,990.0,900.0,950.0,20.6,0.0,1.0
2013-05-24,0.97,1.0,0.9,1.0,5100,970.0,1000.0,900.0,1000.0,5.1,0.0,1.0
2013-05-28,0.96,0.97,0.93,0.96,17400,960.0,970.0,930.0,960.0,17.4,0.0,1.0
2013-05-29,0.96,0.97,0.95,0.96,43100,960.0,970.0,950.0,960.0,43.1,0.0,1.0
2013-05-30,0.96,0.99,0.94,0.97,16800,960.0,990.0,940.0,970.0,16.8,0.0,1.0
2013-05-31,0.96,0.99,0.93,0.99,49200,960.0,990.0,930.0,990.0,49.2,0.0,1.0
2013-06-03,0.93,0.99,0.93,0.98,50500,930.0,990.0,930.0,980.0,50.5,0.0,1.0
2013-06-04,0.97,0.99,0.95,0.96,25600,970.0,990.0,950.0,960.0,25.6,0.0,1.0
2013-06-05,0.9499,0.9999,0.9499,0.9999,36600,949.9,999.9,949.9,999.9,36.6,0.0,1.0
2013-06-06,0.962,0.99,0.962,0.9899,5300,962.0,990.0,962.0,989.9,5.3,0.0,1.0
2013-06-07,0.98,0.99,0.98,0.99,10500,980.0,990.0,980.0,990.0,10.5,0.0,1.0
2013-06-10,0.97,0.98,0.97,0.97,35500,970.0,980.0,970.0,970.0,35.5,0.0,1.0
2013-06-11,0.99,1.04,0.97,0.98,120900,990.0,1040.0,970.0,980.0,120.9,0.0,1.0
2013-06-12,1.15,1.4,1.03,1.03,978800,1150.0,1400.0,1030.0,1030.0,978.8,0.0,1.0
2013-06-13,1.03,1.15,0.98,1.15,440700,1030.0,1150.0,980.0,1150.0,440.7,0.0,1.0
2013-06-14,0.99,1.07,0.99,1.07,96400,990.0,1070.0,990.0,1070.0,96.4,0.0,1.0
2013-06-17,1.01,1.08,1.0,1.0,58500,1010.0,1080.0,1000.0,1000.0,58.5,0.0,1.0
2013-06-18,1.11,1.15,1.02,1.03,129100,1110.0,1150.0,1020.0,1030.0,129.1,0.0,1.0
2013-06-19,1.13,1.14,1.03,1.14,17600,1130.0,1140.0,1030.0,1140.0,17.6,0.0,1.0
2013-06-20,1.08,1.14,1.07,1.14,28100,1080.0,1140.0,1070.0,1140.0,28.1,0.0,1.0
2013-06-21,1.09,1.13,1.04,1.13,24600,1090.0,1130.0,1040.0,1130.0,24.6,0.0,1.0
2013-06-24,1.04,1.07,0.98,1.07,16000,1040.0,1070.0,980.0,1070.0,16,0.0,1.0
2013-06-25,1.0,1.08,0.95,1.08,45700,1000.0,1080.0,950.0,1080.0,45.7,0.0,1.0
2013-06-26,1.01,1.09,1.01,1.02,22700,1010.0,1090.0,1010.0,1020.0,22.7,0.0,1.0
2013-06-27,1.09,1.13,1.0,1.0,74600,1090.0,1130.0,1000.0,1000.0,74.6,0.0,1.0
2013-06-28,1.17,1.19,1.1,1.13,81200,1170.0,1190.0,1100.0,1130.0,81.2,0.0,1.0
2013-07-01,1.19,1.2,1.16,1.2,5800,1190.0,1200.0,1160.0,1200.0,5.8,0.0,1.0
2013-07-02,1.19,1.21,1.1,1.21,13500,1190.0,1210.0,1100.0,1210.0,13.5,0.0,1.0
2013-07-03,1.14,1.2,1.11,1.18,1800,1140.0,1200.0,1110.0,1180.0,1.8,0.0,1.0
2013-07-05,1.3,1.31,1.19,1.2,110400,1300.0,1310.0,1190.0,1200.0,110.4,0.0,1.0
2013-07-08,1.55,1.75,1.27,1.34,550100,1550.0,1750.0,1270.0,1340.0,550.1,0.0,1.0
2013-07-09,1.8,1.94,1.38,1.52,651400,1800.0,1940.0,1380.0,1520.0,651.4,0.0,1.0
2013-07-10,1.64,1.95,1.53,1.82,500000,1640.0,1950.0,1530.0,1820.0,500,0.0,1.0
2013-07-11,1.66,1.68,1.57,1.65,127400,1660.0,1680.0,1570.0,1650.0,127.4,0.0,1.0
2013-07-12,1.83,1.83,1.52,1.66,214900,1830.0,1830.0,1520.0,1660.0,214.9,0.0,1.0
2013-07-15,1.78,1.85,1.7,1.85,113000,1780.0,1850.0,1700.0,1850.0,113,0.0,1.0
2013-07-16,1.8,1.86,1.65,1.86,106800,1800.0,1860.0,1650.0,1860.0,106.8,0.0,1.0
2013-07-17,1.77,1.8,1.72,1.8,69600,1770.0,1800.0,1720.0,1800.0,69.6,0.0,1.0
2013-07-18,1.76,1.9,1.68,1.79,185600,1760.0,1900.0,1680.0,1790.0,185.6,0.0,1.0
2013-07-19,1.92,1.94,1.78,1.78,122900,1920.0,1940.0,1780.0,1780.0,122.9,0.0,1.0
2013-07-22,2.06,2.18,1.9,1.95,627200,2060.0,2180.0,1900.0,1950.0,627.2,0.0,1.0
2013-07-23,2.2,2.35,2.07,2.07,287700,2200.0,2350.0,2070.0,2070.0,287.7,0.0,1.0
2013-07-24,2.05,2.48,2.05,2.29,420900,2050.0,2480.0,2050.0,2290.0,420.9,0.0,1.0
2013-07-25,2.13,2.29,1.98,2.0,204900,2130.0,2290.0,1980.0,2000.0,204.9,0.0,1.0
2013-07-26,2.42,2.55,2.17,2.17,274100,2420.0,2550.0,2170.0,2170.0,274.1,0.0,1.0
2013-07-29,2.78,2.79,2.42,2.48,344600,2780.0,2790.0,2420.0,2480.0,344.6,0.0,1.0
2013-07-30,2.61,2.81,2.6,2.78,376400,2610.0,2810.0,2600.0,2780.0,376.4,0.0,1.0
2013-07-31,3.07,3.1,2.65,2.7,483300,3070.0,3100.0,2650.0,2700.0,483.3,0.0,1.0
2013-08-01,2.65,3.5,2.57,3.09,862400,2650.0,3500.0,2570.0,3090.0,862.4,0.0,1.0
2013-08-02,3.02,3.08,2.69,2.75,419600,3020.0,3080.0,2690.0,2750.0,419.6,0.0,1.0
2013-08-05,3.19,3.29,3.06,3.15,233900,3190.0,3290.0,3060.0,3150.0,233.9,0.0,1.0
2013-08-06,2.94,3.2,2.86,3.2,247300,2940.0,3200.0,2860.0,3200.0,247.3,0.0,1.0
2013-08-07,2.83,2.9,2.61,2.9,163600,2830.0,2900.0,2610.0,2900.0,163.6,0.0,1.0
2013-08-08,2.64,2.89,2.62,2.88,200000,2640.0,2890.0,2620.0,2880.0,200,0.0,1.0
2013-08-09,2.62,2.75,2.6,2.65,93900,2620.0,2750.0,2600.0,2650.0,93.9,0.0,1.0
2013-08-12,2.3,2.57,2.04,2.57,508700,2300.0,2570.0,2040.0,2570.0,508.7,0.0,1.0
2013-08-13,2.21,2.48,2.15,2.35,103300,2210.0,2480.0,2150.0,2350.0,103.3,0.0,1.0
2013-08-14,2.2,2.36,2.1,2.2,114000,2200.0,2360.0,2100.0,2200.0,114,0.0,1.0
2013-08-15,2.0,2.29,1.92,2.29,212400,2000.0,2290.0,1920.0,2290.0,212.4,0.0,1.0
2013-08-16,1.87,1.96,1.81,1.96,184200,1870.0,1960.0,1810.0,1960.0,184.2,0.0,1.0
2013-08-19,1.89,2.07,1.82,1.83,173300,1890.0,2070.0,1820.0,1830.0,173.3,0.0,1.0
2013-08-20,1.75,1.93,1.67,1.89,209900,1750.0,1930.0,1670.0,1890.0,209.9,0.0,1.0
2013-08-21,1.8,1.85,1.72,1.73,85100,1800.0,1850.0,1720.0,1730.0,85.1,0.0,1.0
2013-08-22,1.91,1.97,1.78,1.78,132800,1910.0,1970.0,1780.0,1780.0,132.8,0.0,1.0
2013-08-23,2.3,2.35,1.91,1.98,493300,2300.0,2350.0,1910.0,1980.0,493.3,0.0,1.0
2013-08-26,2.38,2.45,2.3,2.36,302496,2380.0,2450.0,2300.0,2360.0,302.496,0.0,1.0
2013-08-27,2.36,2.4303,2.32,2.38,116615,2360.0,2430.3,2320.0,2380.0,116.615,0.0,1.0
2013-08-28,1.9,2.42,1.87,2.35,337000,1900.0,2420.0,1870.0,2350.0,337,0.0,1.0
2013-08-29,1.91,1.96,1.85,1.95,142300,1910.0,1960.0,1850.0,1950.0,142.3,0.0,1.0
2013-08-30,1.82,1.97,1.82,1.9,69400,1820.0,1970.0,1820.0,1900.0,69.4,0.0,1.0
2013-09-03,1.79,1.94,1.78,1.84,129300,1790.0,1940.0,1780.0,1840.0,129.3,0.0,1.0
2013-09-04,1.78,1.8,1.66,1.76,136600,1780.0,1800.0,1660.0,1760.0,136.6,0.0,1.0
2013-09-05,1.88,1.95,1.8,1.8,98300,1880.0,1950.0,1800.0,1800.0,98.3,0.0,1.0
2013-09-06,1.94,1.94,1.88,1.94,82900,1940.0,1940.0,1880.0,1940.0,82.9,0.0,1.0
2013-09-09,2.06,2.08,1.93,1.97,110000,2060.0,2080.0,1930.0,1970.0,110,0.0,1.0
2013-09-10,2.14,2.25,2.07,2.1,124000,2140.0,2250.0,2070.0,2100.0,124,0.0,1.0
2013-09-11,2.15,2.2,2.04,2.2,57300,2150.0,2200.0,2040.0,2200.0,57.3,0.0,1.0
2013-09-12,2.42,2.49,2.15,2.19,355600,2420.0,2490.0,2150.0,2190.0,355.6,0.0,1.0
2013-09-13,2.56,2.71,2.28,2.39,241700,2560.0,2710.0,2280.0,2390.0,241.7,0.0,1.0
2013-09-16,2.75,2.85,2.64,2.64,140700,2750.0,2850.0,2640.0,2640.0,140.7,0.0,1.0
2013-09-17,2.72,2.8,2.65,2.8,175500,2720.0,2800.0,2650.0,2800.0,175.5,0.0,1.0
2013-09-18,2.68,2.78,2.39,2.78,166000,2680.0,2780.0,2390.0,2780.0,166,0.0,1.0
2013-09-19,2.7,2.75,2.61,2.69,108800,2700.0,2750.0,2610.0,2690.0,108.8,0.0,1.0
2013-09-20,2.71,2.75,2.6,2.74,70500,2710.0,2750.0,2600.0,2740.0,70.5,0.0,1.0
2013-09-23,2.68,2.74,2.58,2.71,59500,2680.0,2740.0,2580.0,2710.0,59.5,0.0,1.0
2013-09-24,2.62,2.67,2.51,2.64,79400,2620.0,2670.0,2510.0,2640.0,79.4,0.0,1.0
2013-09-25,2.51,2.59,2.5,2.59,30300,2510.0,2590.0,2500.0,2590.0,30.3,0.0,1.0
2013-09-26,2.57,2.69,2.53,2.53,51200,2570.0,2690.0,2530.0,2530.0,51.2,0.0,1.0
2013-09-27,2.44,2.61,2.41,2.61,79200,2440.0,2610.0,2410.0,2610.0,79.2,0.0,1.0
2013-09-30,2.4,2.55,2.36,2.44,105800,2400.0,2550.0,2360.0,2440.0,105.8,0.0,1.0
2013-10-01,2.41,2.58,2.34,2.38,73200,2410.0,2580.0,2340.0,2380.0,73.2,0.0,1.0
2013-10-02,2.44,2.58,2.39,2.44,52500,2440.0,2580.0,2390.0,2440.0,52.5,0.0,1.0
2013-10-03,2.49,2.54,2.4,2.41,50600,2490.0,2540.0,2400.0,2410.0,50.6,0.0,1.0
2013-10-04,2.65,2.7,2.37,2.5,53400,2650.0,2700.0,2370.0,2500.0,53.4,0.0,1.0
2013-10-07,2.76,2.88,2.6,2.65,238200,2760.0,2880.0,2600.0,2650.0,238.2,0.0,1.0
2013-10-08,2.61,2.85,2.51,2.8,134200,2610.0,2850.0,2510.0,2800.0,134.2,0.0,1.0
2013-10-09,2.46,2.6,2.35,2.6,87800,2460.0,2600.0,2350.0,2600.0,87.8,0.0,1.0
2013-10-10,2.51,2.65,2.51,2.52,33900,2510.0,2650.0,2510.0,2520.0,33.9,0.0,1.0
2013-10-11,2.51,2.68,2.46,2.5,48500,2510.0,2680.0,2460.0,2500.0,48.5,0.0,1.0
2013-10-14,2.5,2.59,2.48,2.56,28000,2500.0,2590.0,2480.0,2560.0,28,0.0,1.0
2013-10-15,2.41,2.54,2.4,2.46,45200,2410.0,2540.0,2400.0,2460.0,45.2,0.0,1.0
2013-10-16,2.5,2.64,2.41,2.41,88300,2500.0,2640.0,2410.0,2410.0,88.3,0.0,1.0
2013-10-17,2.48,2.56,2.45,2.5,39600,2480.0,2560.0,2450.0,2500.0,39.6,0.0,1.0
2013-10-18,2.65,2.74,2.46,2.46,117900,2650.0,2740.0,2460.0,2460.0,117.9,0.0,1.0
2013-10-21,2.75,3.16,2.4,2.68,481400,2750.0,3160.0,2400.0,2680.0,481.4,0.0,1.0
2013-10-22,2.81,2.9,2.63,2.63,95300,2810.0,2900.0,2630.0,2630.0,95.3,0.0,1.0
2013-10-23,2.74,2.84,2.66,2.84,67400,2740.0,2840.0,2660.0,2840.0,67.4,0.0,1.0
2013-10-24,2.73,2.85,2.65,2.74,73900,2730.0,2850.0,2650.0,2740.0,73.9,0.0,1.0
2013-10-25,2.66,2.83,2.66,2.69,22500,2660.0,2830.0,2660.0,2690.0,22.5,0.0,1.0
2013-10-28,2.81,2.85,2.65,2.69,141000,2810.0,2850.0,2650.0,2690.0,141,0.0,1.0
2013-10-29,3.07,3.14,2.69,2.86,410600,3070.0,3140.0,2690.0,2860.0,410.6,0.0,1.0
2013-10-30,3.06,3.38,2.95,3.07,543900,3060.0,3380.0,2950.0,3070.0,543.9,0.0,1.0
2013-10-31,2.97,3.11,2.85,3.08,125700,2970.0,3110.0,2850.0,3080.0,125.7,0.0,1.0
2013-11-01,3.0,3.07,2.88,3.03,47400,3000.0,3070.0,2880.0,3030.0,47.4,0.0,1.0
2013-11-04,3.14,3.23,3.0,3.0,203400,3140.0,3230.0,3000.0,3000.0,203.4,0.0,1.0
2013-11-05,3.15,3.23,3.1,3.1,59400,3150.0,3230.0,3100.0,3100.0,59.4,0.0,1.0
2013-11-06,3.17,3.19,3.1,3.19,81800,3170.0,3190.0,3100.0,3190.0,81.8,0.0,1.0
2013-11-07,3.07,3.19,3.0,3.17,82000,3070.0,3190.0,3000.0,3170.0,82,0.0,1.0
2013-11-08,3.03,3.09,2.85,3.05,53900,3030.0,3090.0,2850.0,3050.0,53.9,0.0,1.0
2013-11-11,3.14,3.14,2.98,3.03,25400,3140.0,3140.0,2980.0,3030.0,25.4,0.0,1.0
2013-11-12,3.23,3.25,3.05,3.15,58200,3230.0,3250.0,3050.0,3150.0,58.2,0.0,1.0
2013-11-13,3.28,3.3,2.88,3.13,145700,3280.0,3300.0,2880.0,3130.0,145.7,0.0,1.0
2013-11-14,4.6,4.6,3.35,3.5,2358300,4600.0,4600.0,3350.0,3500.0,2358.3,0.0,1.0
2013-11-15,3.78,4.53,3.77,4.52,1146200,3780.0,4530.0,3770.0,4520.0,1146.2,0.0,1.0
2013-11-18,3.68,4.1,3.45,3.94,477300,3680.0,4100.0,3450.0,3940.0,477.3,0.0,1.0
2013-11-19,3.33,3.73,3.3,3.73,417800,3330.0,3730.0,3300.0,3730.0,417.8,0.0,1.0
2013-11-20,4.13,4.25,3.26,3.35,1417100,4130.0,4250.0,3260.0,3350.0,1417.1,0.0,1.0
2013-11-21,3.81,4.18,3.65,4.18,585100,3810.0,4180.0,3650.0,4180.0,585.1,0.0,1.0
2013-11-22,3.95,4.05,3.79,3.8,231800,3950.0,4050.0,3790.0,3800.0,231.8,0.0,1.0
2013-11-25,3.91,4.04,3.82,4.04,212200,3910.0,4040.0,3820.0,4040.0,212.2,0.0,1.0
2013-11-26,3.91,4.03,3.9,4.02,140400,3910.0,4030.0,3900.0,4020.0,140.4,0.0,1.0
2013-11-27,3.82,3.96,3.8,3.96,96800,3820.0,3960.0,3800.0,3960.0,96.8,0.0,1.0
2013-11-29,3.69,3.94,3.65,3.86,122800,3690.0,3940.0,3650.0,3860.0,122.8,0.0,1.0
2013-12-02,3.61,3.7,3.54,3.66,122500,3610.0,3700.0,3540.0,3660.0,122.5,0.0,1.0
2013-12-03,3.68,3.7,3.55,3.65,60300,3680.0,3700.0,3550.0,3650.0,60.3,0.0,1.0
2013-12-04,3.78,3.99,3.65,3.99,89900,3780.0,3990.0,3650.0,3990.0,89.9,0.0,1.0
2013-12-05,3.76,3.97,3.65,3.74,79600,3760.0,3970.0,3650.0,3740.0,79.6,0.0,1.0
2013-12-06,4.14,4.15,3.73,3.76,398600,4140.0,4150.0,3730.0,3760.0,398.6,0.0,1.0
2013-12-09,4.12,4.32,3.97,4.29,527700,4120.0,4320.0,3970.0,4290.0,527.7,0.0,1.0
2013-12-10,3.99,4.1,3.9,4.1,125200,3990.0,4100.0,3900.0,4100.0,125.2,0.0,1.0
2013-12-11,3.99,4.07,3.82,3.95,114600,3990.0,4070.0,3820.0,3950.0,114.6,0.0,1.0
2013-12-12,3.82,4.0,3.81,4.0,116700,3820.0,4000.0,3810.0,4000.0,116.7,0.0,1.0
2013-12-13,3.82,3.91,3.8,3.89,163100,3820.0,3910.0,3800.0,3890.0,163.1,0.0,1.0
2013-12-16,4.14,4.19,3.87,3.92,218300,4140.0,4190.0,3870.0,3920.0,218.3,0.0,1.0
2013-12-17,4.12,4.45,4.07,4.3,477000,4120.0,4450.0,4070.0,4300.0,477,0.0,1.0
2013-12-18,4.09,4.19,3.86,4.19,224000,4090.0,4190.0,3860.0,4190.0,224,0.0,1.0
2013-12-19,3.88,4.19,3.85,4.0,205800,3880.0,4190.0,3850.0,4000.0,205.8,0.0,1.0
2013-12-20,3.77,3.99,3.5,3.84,753000,3770.0,3990.0,3500.0,3840.0,753,0.0,1.0
2013-12-23,3.55,3.71,3.4,3.71,340500,3550.0,3710.0,3400.0,3710.0,340.5,0.0,1.0
2013-12-24,3.63,3.69,3.5,3.6,89800,3630.0,3690.0,3500.0,3600.0,89.8,0.0,1.0
2013-12-26,3.81,3.81,3.64,3.72,142100,3810.0,3810.0,3640.0,3720.0,142.1,0.0,1.0
2013-12-27,3.6,3.85,3.48,3.85,163200,3600.0,3850.0,3480.0,3850.0,163.2,0.0,1.0
2013-12-30,3.72,3.74,3.6,3.62,156700,3720.0,3740.0,3600.0,3620.0,156.7,0.0,1.0
2013-12-31,3.44,3.77,3.43,3.7,187000,3440.0,3770.0,3430.0,3700.0,187,0.0,1.0
2014-01-02,3.52,3.62,3.41,3.47,148400,3520.0,3620.0,3410.0,3470.0,148.4,0.0,1.0
2014-01-03,3.5,3.57,3.39,3.57,132800,3500.0,3570.0,3390.0,3570.0,132.8,0.0,1.0
2014-01-06,3.35,3.5,3.31,3.5,147500,3350.0,3500.0,3310.0,3500.0,147.5,0.0,1.0
2014-01-07,3.41,3.49,3.33,3.36,115100,3410.0,3490.0,3330.0,3360.0,115.1,0.0,1.0
2014-01-08,3.28,3.45,3.25,3.39,140600,3280.0,3450.0,3250.0,3390.0,140.6,0.0,1.0
2014-01-09,3.04,3.33,2.96,3.3,195300,3040.0,3330.0,2960.0,3300.0,195.3,0.0,1.0
2014-01-10,3.18,3.26,2.76,2.96,270100,3180.0,3260.0,2760.0,2960.0,270.1,0.0,1.0
2014-01-13,3.15,3.35,2.95,3.13,105400,3150.0,3350.0,2950.0,3130.0,105.4,0.0,1.0
2014-01-14,3.13,3.19,3.03,3.15,64600,3130.0,3190.0,3030.0,3150.0,64.6,0.0,1.0
2014-01-15,3.11,3.21,3.1,3.16,50300,3110.0,3210.0,3100.0,3160.0,50.3,0.0,1.0
2014-01-16,2.97,3.25,2.8,3.25,193700,2970.0,3250.0,2800.0,3250.0,193.7,0.0,1.0
2014-01-17,2.76,3.05,2.7,3.05,225300,2760.0,3050.0,2700.0,3050.0,225.3,0.0,1.0
2014-01-21,2.74,2.82,2.57,2.73,256000,2740.0,2820.0,2570.0,2730.0,256,0.0,1.0
2014-01-22,2.98,3.05,2.7,2.84,258500,2980.0,3050.0,2700.0,2840.0,258.5,0.0,1.0
2014-01-23,2.86,3.0,2.85,2.96,98800,2860.0,3000.0,2850.0,2960.0,98.8,0.0,1.0
2014-01-24,2.68,2.9,2.68,2.9,77500,2680.0,2900.0,2680.0,2900.0,77.5,0.0,1.0
2014-01-27,2.55,2.64,2.36,2.61,150000,2550.0,2640.0,2360.0,2610.0,150,0.0,1.0
2014-01-28,2.6,2.7,2.54,2.6,53200,2600.0,2700.0,2540.0,2600.0,53.2,0.0,1.0
2014-01-29,2.66,2.71,2.55,2.6,31300,2660.0,2710.0,2550.0,2600.0,31.3,0.0,1.0
2014-01-30,2.69,2.72,2.6,2.68,34900,2690.0,2720.0,2600.0,2680.0,34.9,0.0,1.0
2014-01-31,2.78,2.8,2.59,2.65,30500,2780.0,2800.0,2590.0,2650.0,30.5,0.0,1.0
2014-02-03,2.98,3.08,2.61,2.75,251000,2980.0,3080.0,2610.0,2750.0,251,0.0,1.0
2014-02-04,2.9,3.04,2.76,2.86,111600,2900.0,3040.0,2760.0,2860.0,111.6,0.0,1.0
2014-02-05,2.81,2.88,2.76,2.88,34200,2810.0,2880.0,2760.0,2880.0,34.2,0.0,1.0
2014-02-06,2.73,2.87,2.72,2.82,50300,2730.0,2870.0,2720.0,2820.0,50.3,0.0,1.0
2014-02-07,2.79,2.87,2.77,2.77,32800,2790.0,2870.0,2770.0,2770.0,32.8,0.0,1.0
2014-02-10,2.88,2.94,2.79,2.79,33000,2880.0,2940.0,2790.0,2790.0,33,0.0,1.0
2014-02-11,2.92,2.95,2.88,2.9,59400,2920.0,2950.0,2880.0,2900.0,59.4,0.0,1.0
2014-02-12,2.71,2.93,2.71,2.89,236300,2710.0,2930.0,2710.0,2890.0,236.3,0.0,1.0
2014-02-13,2.91,3.02,2.75,2.94,199000,2910.0,3020.0,2750.0,2940.0,199,0.0,1.0
2014-02-14,3.18,3.19,2.92,2.92,226900,3180.0,3190.0,2920.0,2920.0,226.9,0.0,1.0
2014-02-18,3.38,3.39,3.19,3.39,208400,3380.0,3390.0,3190.0,3390.0,208.4,0.0,1.0
2014-02-19,3.35,3.4,3.19,3.4,135800,3350.0,3400.0,3190.0,3400.0,135.8,0.0,1.0
2014-02-20,3.17,3.35,3.02,3.32,245700,3170.0,3350.0,3020.0,3320.0,245.7,0.0,1.0
2014-02-21,3.02,3.09,2.88,3.09,268500,3020.0,3090.0,2880.0,3090.0,268.5,0.0,1.0
2014-02-24,2.86,3.06,2.8,3.06,183500,2860.0,3060.0,2800.0,3060.0,183.5,0.0,1.0
2014-02-25,2.81,2.87,2.7,2.84,181200,2810.0,2870.0,2700.0,2840.0,181.2,0.0,1.0
2014-02-26,2.84,2.98,2.82,2.93,522500,2840.0,2980.0,2820.0,2930.0,522.5,0.0,1.0
2014-02-27,3.07,3.14,2.88,2.89,234700,3070.0,3140.0,2880.0,2890.0,234.7,0.0,1.0
2014-02-28,3.03,3.2,2.97,3.1,169500,3030.0,3200.0,2970.0,3100.0,169.5,0.0,1.0
2014-03-03,3.09,3.1,2.95,3.0,109000,3090.0,3100.0,2950.0,3000.0,109,0.0,1.0
2014-03-04,3.23,3.28,3.1,3.15,140200,3230.0,3280.0,3100.0,3150.0,140.2,0.0,1.0
2014-03-05,3.53,3.55,3.12,3.28,305100,3530.0,3550.0,3120.0,3280.0,305.1,0.0,1.0
2014-03-06,3.36,3.64,3.24,3.63,322500,3360.0,3640.0,3240.0,3630.0,322.5,0.0,1.0
2014-03-07,3.36,3.48,3.3,3.48,140800,3360.0,3480.0,3300.0,3480.0,140.8,0.0,1.0
2014-03-10,3.43,3.46,3.22,3.4,215000,3430.0,3460.0,3220.0,3400.0,215,0.0,1.0
2014-03-11,3.14,3.43,3.1,3.39,293200,3140.0,3430.0,3100.0,3390.0,293.2,0.0,1.0
2014-03-12,3.2,3.25,3.06,3.15,106300,3200.0,3250.0,3060.0,3150.0,106.3,0.0,1.0
2014-03-13,3.17,3.27,3.11,3.16,57100,3170.0,3270.0,3110.0,3160.0,57.1,0.0,1.0
2014-03-14,3.27,3.28,3.12,3.12,93000,3270.0,3280.0,3120.0,3120.0,93,0.0,1.0
2014-03-17,4.07,4.45,3.25,3.25,2374000,4070.0,4450.0,3250.0,3250.0,2374,0.0,1.0
2014-03-18,4.05,4.11,3.8,4.11,585000,4050.0,4110.0,3800.0,4110.0,585,0.0,1.0
2014-03-19,4.39,4.49,4.05,4.1,791200,4390.0,4490.0,4050.0,4100.0,791.2,0.0,1.0
2014-03-20,5.0,5.0,4.07,4.3,1646400,5000.0,5000.0,4070.0,4300.0,1646.4,0.0,1.0
2014-03-21,4.88,5.23,4.73,5.0,935200,4880.0,5230.0,4730.0,5000.0,935.2,0.0,1.0
2014-03-24,5.03,6.05,4.94,5.3,5952300,5030.0,6050.0,4940.0,5300.0,5952.3,0.0,1.0
2014-03-25,4.51,5.13,4.26,5.0,1140700,4510.0,5130.0,4260.0,5000.0,1140.7,0.0,1.0
2014-03-26,4.68,5.12,4.63,5.0,707600,4680.0,5120.0,4630.0,5000.0,707.6,0.0,1.0
2014-03-27,4.54,4.89,4.5,4.73,322800,4540.0,4890.0,4500.0,4730.0,322.8,0.0,1.0
2014-03-28,4.0,4.64,3.7,4.64,1110900,4000.0,4640.0,3700.0,4640.0,1110.9,0.0,1.0
2014-03-31,3.93,4.21,3.9,4.21,347300,3930.0,4210.0,3900.0,4210.0,347.3,0.0,1.0
2014-04-01,3.99,4.07,3.73,3.84,499700,3990.0,4070.0,3730.0,3840.0,499.7,0.0,1.0
2014-04-02,3.93,4.17,3.87,4.05,200200,3930.0,4170.0,3870.0,4050.0,200.2,0.0,1.0
2014-04-03,3.95,4.1,3.89,3.96,463200,3950.0,4100.0,3890.0,3960.0,463.2,0.0,1.0
2014-04-04,3.63,4.04,3.6,3.95,406600,3630.0,4040.0,3600.0,3950.0,406.6,0.0,1.0
2014-04-07,3.61,3.85,3.6,3.6,279700,3610.0,3850.0,3600.0,3600.0,279.7,0.0,1.0
2014-04-08,3.56,3.75,3.5,3.53,348900,3560.0,3750.0,3500.0,3530.0,348.9,0.0,1.0
2014-04-09,3.62,3.74,3.55,3.7,222200,3620.0,3740.0,3550.0,3700.0,222.2,0.0,1.0
2014-04-10,3.39,3.65,3.35,3.65,391100,3390.0,3650.0,3350.0,3650.0,391.1,0.0,1.0
2014-04-11,3.31,3.4,3.11,3.38,248600,3310.0,3400.0,3110.0,3380.0,248.6,0.0,1.0
2014-04-14,3.07,3.33,3.07,3.33,166900,3070.0,3330.0,3070.0,3330.0,166.9,0.0,1.0
2014-04-15,2.95,3.19,2.9,3.05,206200,2950.0,3190.0,2900.0,3050.0,206.2,0.0,1.0
2014-04-16,3.18,3.2,2.9,3.0,249900,3180.0,3200.0,2900.0,3000.0,249.9,0.0,1.0
2014-04-17,3.2,3.25,3.1,3.15,95600,3200.0,3250.0,3100.0,3150.0,95.6,0.0,1.0
2014-04-21,3.38,3.44,3.15,3.15,208600,3380.0,3440.0,3150.0,3150.0,208.6,0.0,1.0
2014-04-22,3.55,3.63,3.35,3.45,206600,3550.0,3630.0,3350.0,3450.0,206.6,0.0,1.0
2014-04-23,3.6,3.68,3.5,3.62,158900,3600.0,3680.0,3500.0,3620.0,158.9,0.0,1.0
2014-04-24,3.36,3.69,3.33,3.6,261600,3360.0,3690.0,3330.0,3600.0,261.6,0.0,1.0
2014-04-25,3.29,3.41,3.25,3.34,95700,3290.0,3410.0,3250.0,3340.0,95.7,0.0,1.0
2014-04-28,3.09,3.34,3.04,3.34,200500,3090.0,3340.0,3040.0,3340.0,200.5,0.0,1.0
2014-04-29,3.14,3.25,3.09,3.09,74100,3140.0,3250.0,3090.0,3090.0,74.1,0.0,1.0
2014-04-30,3.11,3.24,3.06,3.1,84800,3110.0,3240.0,3060.0,3100.0,84.8,0.0,1.0
2014-05-01,3.02,3.18,2.92,3.1,170500,3020.0,3180.0,2920.0,3100.0,170.5,0.0,1.0
2014-05-02,3.15,3.19,3.03,3.09,65000,3150.0,3190.0,3030.0,3090.0,65,0.0,1.0
2014-05-05,3.27,3.35,3.1,3.21,107800,3270.0,3350.0,3100.0,3210.0,107.8,0.0,1.0
2014-05-06,3.16,3.38,3.16,3.32,116100,3160.0,3380.0,3160.0,3320.0,116.1,0.0,1.0
2014-05-07,3.23,3.3,3.11,3.22,71500,3230.0,3300.0,3110.0,3220.0,71.5,0.0,1.0
2014-05-08,3.07,3.3,3.06,3.29,90500,3070.0,3300.0,3060.0,3290.0,90.5,0.0,1.0
2014-05-09,3.27,3.3,3.02,3.07,82000,3270.0,3300.0,3020.0,3070.0,82,0.0,1.0
2014-05-12,3.38,3.4,3.22,3.25,94000,3380.0,3400.0,3220.0,3250.0,94,0.0,1.0
2014-05-13,3.23,3.45,3.18,3.33,140800,3230.0,3450.0,3180.0,3330.0,140.8,0.0,1.0
2014-05-14,3.05,3.32,3.05,3.23,210000,3050.0,3320.0,3050.0,3230.0,210,0.0,1.0
2014-05-15,2.82,3.08,2.81,3.06,260800,2820.0,3080.0,2810.0,3060.0,260.8,0.0,1.0
2014-05-16,2.84,2.93,2.81,2.81,68000,2840.0,2930.0,2810.0,2810.0,68,0.0,1.0
2014-05-19,2.69,2.97,2.65,2.86,172600,2690.0,2970.0,2650.0,2860.0,172.6,0.0,1.0
2014-05-20,2.65,2.74,2.51,2.62,124100,2650.0,2740.0,2510.0,2620.0,124.1,0.0,1.0
2014-05-21,2.64,2.69,2.61,2.62,52700,2640.0,2690.0,2610.0,2620.0,52.7,0.0,1.0
2014-05-22,2.82,2.91,2.61,2.61,123100,2820.0,2910.0,2610.0,2610.0,123.1,0.0,1.0
2014-05-23,2.83,2.9,2.72,2.8,58400,2830.0,2900.0,2720.0,2800.0,58.4,0.0,1.0
2014-05-27,2.68,2.88,2.65,2.81,123100,2680.0,2880.0,2650.0,2810.0,123.1,0.0,1.0
2014-05-28,2.82,2.85,2.7,2.78,64900,2820.0,2850.0,2700.0,2780.0,64.9,0.0,1.0
2014-05-29,2.87,2.89,2.78,2.88,81100,2870.0,2890.0,2780.0,2880.0,81.1,0.0,1.0
2014-05-30,2.84,2.97,2.77,2.89,93000,2840.0,2970.0,2770.0,2890.0,93,0.0,1.0
2014-06-02,2.85,2.93,2.76,2.9,74000,2850.0,2930.0,2760.0,2900.0,74,0.0,1.0
2014-06-03,2.95,2.96,2.82,2.82,92800,2950.0,2960.0,2820.0,2820.0,92.8,0.0,1.0
2014-06-04,2.9,2.97,2.86,2.97,44600,2900.0,2970.0,2860.0,2970.0,44.6,0.0,1.0
2014-06-05,2.71,2.94,2.63,2.86,182400,2710.0,2940.0,2630.0,2860.0,182.4,0.0,1.0
2014-06-06,2.65,2.72,2.63,2.68,77700,2650.0,2720.0,2630.0,2680.0,77.7,0.0,1.0
2014-06-09,2.65,2.68,2.57,2.64,69200,2650.0,2680.0,2570.0,2640.0,69.2,0.0,1.0
2014-06-10,2.66,2.67,2.6,2.6,37500,2660.0,2670.0,2600.0,2600.0,37.5,0.0,1.0
2014-06-11,2.82,2.87,2.63,2.65,53100,2820.0,2870.0,2630.0,2650.0,53.1,0.0,1.0
2014-06-12,2.87,2.93,2.8,2.91,80900,2870.0,2930.0,2800.0,2910.0,80.9,0.0,1.0
2014-06-13,2.78,2.89,2.73,2.86,49500,2780.0,2890.0,2730.0,2860.0,49.5,0.0,1.0
2014-06-16,2.68,2.75,2.65,2.73,59200,2680.0,2750.0,2650.0,2730.0,59.2,0.0,1.0
2014-06-17,2.65,2.74,2.62,2.7,93600,2650.0,2740.0,2620.0,2700.0,93.6,0.0,1.0
2014-06-18,2.65,2.7,2.59,2.62,100800,2650.0,2700.0,2590.0,2620.0,100.8,0.0,1.0
2014-06-19,2.6,2.67,2.58,2.66,49700,2600.0,2670.0,2580.0,2660.0,49.7,0.0,1.0
2014-06-20,2.58,2.6,2.52,2.58,98600,2580.0,2600.0,2520.0,2580.0,98.6,0.0,1.0
2014-06-23,2.4,2.64,2.37,2.64,218600,2400.0,2640.0,2370.0,2640.0,218.6,0.0,1.0
2014-06-24,1.67,2.42,1.64,2.4,1932600,1670.0,2420.0,1640.0,2400.0,1932.6,0.0,1.0
2014-06-25,1.88,2.27,1.72,1.75,3757400,1880.0,2270.0,1720.0,1750.0,3757.4,0.0,1.0
2014-06-26,1.72,1.94,1.62,1.88,1310000,1720.0,1940.0,1620.0,1880.0,1310,0.0,1.0
2014-06-27,1.84,1.84,1.7,1.72,634200,1840.0,1840.0,1700.0,1720.0,634.2,0.0,1.0
2014-06-30,1.76,1.84,1.72,1.81,224300,1760.0,1840.0,1720.0,1810.0,224.3,0.0,1.0
2014-07-01,1.75,1.83,1.69,1.83,211300,1750.0,1830.0,1690.0,1830.0,211.3,0.0,1.0
2014-07-02,1.73,1.79,1.7,1.76,355500,1730.0,1790.0,1700.0,1760.0,355.5,0.0,1.0
2014-07-03,1.69,1.76,1.69,1.75,146600,1690.0,1760.0,1690.0,1750.0,146.6,0.0,1.0
2014-07-07,1.76,1.82,1.72,1.73,158900,1760.0,1820.0,1720.0,1730.0,158.9,0.0,1.0
2014-07-08,1.7,1.79,1.7,1.79,108200,1700.0,1790.0,1700.0,1790.0,108.2,0.0,1.0
2014-07-09,1.67,1.75,1.66,1.75,74000,1670.0,1750.0,1660.0,1750.0,74,0.0,1.0
2014-07-10,1.6,1.67,1.6,1.65,126600,1600.0,1670.0,1600.0,1650.0,126.6,0.0,1.0
2014-07-11,1.57,1.59,1.5,1.57,187500,1570.0,1590.0,1500.0,1570.0,187.5,0.0,1.0
2014-07-14,1.73,2.44,1.66,1.78,10671500,1730.0,2440.0,1660.0,1780.0,10671.5,0.0,1.0
2014-07-15,1.62,1.71,1.57,1.68,1026600,1620.0,1710.0,1570.0,1680.0,1026.6,0.0,1.0
2014-07-16,1.66,1.68,1.6,1.65,364400,1660.0,1680.0,1600.0,1650.0,364.4,0.0,1.0
2014-07-17,1.55,1.67,1.5,1.66,325200,1550.0,1670.0,1500.0,1660.0,325.2,0.0,1.0
2014-07-18,1.52,1.59,1.5,1.59,599100,1520.0,1590.0,1500.0,1590.0,599.1,0.0,1.0
2014-07-21,1.54,1.58,1.5,1.54,268200,1540.0,1580.0,1500.0,1540.0,268.2,0.0,1.0
2014-07-22,1.52,1.55,1.51,1.55,265700,1520.0,1550.0,1510.0,1550.0,265.7,0.0,1.0
2014-07-23,1.51,1.55,1.5,1.54,132300,1510.0,1550.0,1500.0,1540.0,132.3,0.0,1.0
2014-07-24,1.53,1.55,1.5,1.51,77600,1530.0,1550.0,1500.0,1510.0,77.6,0.0,1.0
2014-07-25,1.57,1.58,1.51,1.54,119800,1570.0,1580.0,1510.0,1540.0,119.8,0.0,1.0
2014-07-28,1.71,1.87,1.57,1.57,1090200,1710.0,1870.0,1570.0,1570.0,1090.2,0.0,1.0
2014-07-29,1.63,1.74,1.6,1.72,263500,1630.0,1740.0,1600.0,1720.0,263.5,0.0,1.0
2014-07-30,1.53,1.68,1.45,1.68,929900,1530.0,1680.0,1450.0,1680.0,929.9,0.0,1.0
2014-07-31,1.37,1.53,1.3,1.53,749300,1370.0,1530.0,1300.0,1530.0,749.3,0.0,1.0
2014-08-01,1.25,1.41,1.21,1.37,754200,1250.0,1410.0,1210.0,1370.0,754.2,0.0,1.0
2014-08-04,1.25,1.29,1.23,1.25,231300,1250.0,1290.0,1230.0,1250.0,231.3,0.0,1.0
2014-08-05,1.33,1.34,1.26,1.26,253000,1330.0,1340.0,1260.0,1260.0,253,0.0,1.0
2014-08-06,1.26,1.35,1.25,1.34,206800,1260.0,1350.0,1250.0,1340.0,206.8,0.0,1.0
2014-08-07,1.27,1.3,1.26,1.29,30200,1270.0,1300.0,1260.0,1290.0,30.2,0.0,1.0
2014-08-08,1.31,1.32,1.26,1.32,91800,1310.0,1320.0,1260.0,1320.0,91.8,0.0,1.0
2014-08-11,1.3,1.35,1.27,1.32,152200,1300.0,1350.0,1270.0,1320.0,152.2,0.0,1.0
2014-08-12,1.3,1.3,1.26,1.3,70200,1300.0,1300.0,1260.0,1300.0,70.2,0.0,1.0
2014-08-13,1.41,1.45,1.3,1.31,322500,1410.0,1450.0,1300.0,1310.0,322.5,0.0,1.0
2014-08-14,1.42,1.54,1.33,1.4,1244000,1420.0,1540.0,1330.0,1400.0,1244,0.0,1.0
2014-08-15,1.42,1.49,1.4,1.46,481600,1420.0,1490.0,1400.0,1460.0,481.6,0.0,1.0
2014-08-18,1.42,1.43,1.36,1.4,162600,1420.0,1430.0,1360.0,1400.0,162.6,0.0,1.0
2014-08-19,1.5,1.54,1.42,1.44,403051,1500.0,1540.0,1420.0,1440.0,403.051,0.0,1.0
2014-08-20,1.44,1.5306,1.42,1.51,264190,1440.0,1530.6,1420.0,1510.0,264.19,0.0,1.0
2014-08-21,1.38,1.47,1.38,1.42,198700,1380.0,1470.0,1380.0,1420.0,198.7,0.0,1.0
2014-08-22,1.39,1.4,1.31,1.39,167400,1390.0,1400.0,1310.0,1390.0,167.4,0.0,1.0
2014-08-25,1.35,1.44,1.32,1.39,166300,1350.0,1440.0,1320.0,1390.0,166.3,0.0,1.0
2014-08-26,1.36,1.39,1.32,1.35,137700,1360.0,1390.0,1320.0,1350.0,137.7,0.0,1.0
2014-08-27,1.39,1.39,1.35,1.39,222200,1390.0,1390.0,1350.0,1390.0,222.2,0.0,1.0
2014-08-28,1.51,1.6,1.47,1.55,2540500,1510.0,1600.0,1470.0,1550.0,2540.5,0.0,1.0
2014-08-29,1.45,1.52,1.42,1.5,507000,1450.0,1520.0,1420.0,1500.0,507,0.0,1.0
2014-09-02,1.45,1.47,1.41,1.41,212000,1450.0,1470.0,1410.0,1410.0,212,0.0,1.0
2014-09-03,1.5,1.5,1.43,1.45,449600,1500.0,1500.0,1430.0,1450.0,449.6,0.0,1.0
2014-09-04,1.5,1.68,1.49,1.5,1660200,1500.0,1680.0,1490.0,1500.0,1660.2,0.0,1.0
2014-09-05,1.49,1.54,1.45,1.48,189500,1490.0,1540.0,1450.0,1480.0,189.5,0.0,1.0
2014-09-08,1.49,1.53,1.47,1.5,257600,1490.0,1530.0,1470.0,1500.0,257.6,0.0,1.0
2014-09-09,1.42,1.52,1.4,1.49,875800,1420.0,1520.0,1400.0,1490.0,875.8,0.0,1.0
2014-09-10,1.42,1.56,1.4,1.41,1431200,1420.0,1560.0,1400.0,1410.0,1431.2,0.0,1.0
2014-09-11,1.35,1.38,1.32,1.36,507600,1350.0,1380.0,1320.0,1360.0,507.6,0.0,1.0
2014-09-12,1.28,1.37,1.26,1.32,510000,1280.0,1370.0,1260.0,1320.0,510,0.0,1.0
2014-09-15,1.14,1.28,1.13,1.28,831700,1140.0,1280.0,1130.0,1280.0,831.7,0.0,1.0
2014-09-16,1.1,1.16,1.02,1.16,566900,1100.0,1160.0,1020.0,1160.0,566.9,0.0,1.0
2014-09-17,1.17,1.2,1.06,1.06,270400,1170.0,1200.0,1060.0,1060.0,270.4,0.0,1.0
2014-09-18,1.4,1.48,1.11,1.2,3997600,1400.0,1480.0,1110.0,1200.0,3997.6,0.0,1.0
2014-09-19,1.18,1.46,1.18,1.45,1713000,1180.0,1460.0,1180.0,1450.0,1713,0.0,1.0
2014-09-22,1.14,1.23,1.14,1.22,555400,1140.0,1230.0,1140.0,1220.0,555.4,0.0,1.0
2014-09-23,1.21,1.27,1.14,1.16,544600,1210.0,1270.0,1140.0,1160.0,544.6,0.0,1.0
2014-09-24,1.57,1.59,1.23,1.24,5823474,1570.0,1590.0,1230.0,1240.0,5823.474,0.0,1.0
2014-09-25,1.38,1.5,1.31,1.46,3428187,1380.0,1500.0,1310.0,1460.0,3428.187,0.0,1.0
2014-09-26,1.38,1.46,1.3113,1.32,1242009,1380.0,1460.0,1311.3,1320.0,1242.009,0.0,1.0
2014-09-29,1.29,1.37,1.2599,1.37,1871852,1290.0,1370.0,1259.9,1370.0,1871.852,0.0,1.0
2014-09-30,1.23,1.33,1.21,1.33,806231,1230.0,1330.0,1210.0,1330.0,806.231,0.0,1.0
2014-10-01,1.27,1.29,1.21,1.26,462428,1270.0,1290.0,1210.0,1260.0,462.428,0.0,1.0
2014-10-02,1.33,1.47,1.3,1.33,1740871,1330.0,1470.0,1300.0,1330.0,1740.871,0.0,1.0
2014-10-03,1.38,1.45,1.32,1.33,1156492,1380.0,1450.0,1320.0,1330.0,1156.492,0.0,1.0
2014-10-06,1.34,1.44,1.31,1.43,826020,1340.0,1440.0,1310.0,1430.0,826.02,0.0,1.0
2014-10-07,1.28,1.38,1.26,1.33,476436,1280.0,1380.0,1260.0,1330.0,476.436,0.0,1.0
2014-10-08,1.27,1.33,1.27,1.31,304313,1270.0,1330.0,1270.0,1310.0,304.313,0.0,1.0
2014-10-09,1.2999,1.3408,1.27,1.29,213140,1299.9,1340.8,1270.0,1290.0,213.14,0.0,1.0
2014-10-10,1.2399,1.33,1.22,1.32,578837,1239.9,1330.0,1220.0,1320.0,578.837,0.0,1.0
2014-10-13,1.15,1.251,1.15,1.24,514903,1150.0,1251.0,1150.0,1240.0,514.903,0.0,1.0
2014-10-14,1.19,1.22,1.16,1.16,245170,1190.0,1220.0,1160.0,1160.0,245.17,0.0,1.0
2014-10-15,1.19,1.24,1.16,1.21,228332,1190.0,1240.0,1160.0,1210.0,228.332,0.0,1.0
2014-10-16,1.22,1.22,1.16,1.18,258216,1220.0,1220.0,1160.0,1180.0,258.216,0.0,1.0
2014-10-17,1.26,1.33,1.23,1.24,415142,1260.0,1330.0,1230.0,1240.0,415.142,0.0,1.0
2014-10-20,1.28,1.3,1.25,1.26,233662,1280.0,1300.0,1250.0,1260.0,233.662,0.0,1.0
2014-10-21,1.34,1.37,1.3,1.31,590231,1340.0,1370.0,1300.0,1310.0,590.231,0.0,1.0
2014-10-22,1.27,1.36,1.25,1.32,425486,1270.0,1360.0,1250.0,1320.0,425.486,0.0,1.0
2014-10-23,1.25,1.3,1.25,1.29,122266,1250.0,1300.0,1250.0,1290.0,122.266,0.0,1.0
2014-10-24,1.25,1.28,1.22,1.28,169229,1250.0,1280.0,1220.0,1280.0,169.229,0.0,1.0
2014-10-27,1.28,1.325,1.21,1.21,183176,1280.0,1325.0,1210.0,1210.0,183.176,0.0,1.0
2014-10-28,1.29,1.33,1.25,1.3,172913,1290.0,1330.0,1250.0,1300.0,172.913,0.0,1.0
2014-10-29,1.26,1.34,1.24,1.32,146442,1260.0,1340.0,1240.0,1320.0,146.442,0.0,1.0
2014-10-30,1.23,1.27,1.23,1.27,115878,1230.0,1270.0,1230.0,1270.0,115.878,0.0,1.0
2014-10-31,1.23,1.26,1.22,1.26,163227,1230.0,1260.0,1220.0,1260.0,163.227,0.0,1.0
2014-11-03,1.24,1.2501,1.2201,1.23,118498,1240.0,1250.1,1220.1,1230.0,118.498,0.0,1.0
2014-11-04,1.24,1.28,1.22,1.22,209284,1240.0,1280.0,1220.0,1220.0,209.284,0.0,1.0
2014-11-05,1.25,1.255,1.23,1.25,107614,1250.0,1255.0,1230.0,1250.0,107.614,0.0,1.0
2014-11-06,1.24,1.26,1.22,1.26,151291,1240.0,1260.0,1220.0,1260.0,151.291,0.0,1.0
2014-11-07,1.22,1.24,1.2,1.23,122751,1220.0,1240.0,1200.0,1230.0,122.751,0.0,1.0
2014-11-10,1.21,1.26,1.21,1.25,66961,1210.0,1260.0,1210.0,1250.0,66.961,0.0,1.0
2014-11-11,1.23,1.24,1.21,1.21,114343,1230.0,1240.0,1210.0,1210.0,114.343,0.0,1.0
2014-11-12,1.42,1.43,1.23,1.24,1452761,1420.0,1430.0,1230.0,1240.0,1452.761,0.0,1.0
2014-11-13,1.37,1.49,1.35,1.49,584766,1370.0,1490.0,1350.0,1490.0,584.766,0.0,1.0
2014-11-14,1.26,1.35,1.25,1.31,524870,1260.0,1350.0,1250.0,1310.0,524.87,0.0,1.0
2014-11-17,1.25,1.29,1.25,1.26,271596,1250.0,1290.0,1250.0,1260.0,271.596,0.0,1.0
2014-11-18,1.27,1.299,1.24,1.24,115813,1270.0,1299.0,1240.0,1240.0,115.813,0.0,1.0
2014-11-19,1.21,1.27,1.2,1.27,319351,1210.0,1270.0,1200.0,1270.0,319.351,0.0,1.0
2014-11-20,1.21,1.23,1.18,1.18,229918,1210.0,1230.0,1180.0,1180.0,229.918,0.0,1.0
2014-11-21,1.21,1.2331,1.21,1.221,151970,1210.0,1233.1,1210.0,1221.0,151.97,0.0,1.0
2014-11-24,1.19,1.22,1.19,1.22,60820,1190.0,1220.0,1190.0,1220.0,60.82,0.0,1.0
2014-11-25,1.15,1.2,1.13,1.19,390270,1150.0,1200.0,1130.0,1190.0,390.27,0.0,1.0
2014-11-26,1.1716,1.18,1.15,1.15,147521,1171.6,1180.0,1150.0,1150.0,147.521,0.0,1.0
2014-11-28,1.165,1.19,1.15,1.18,125604,1165.0,1190.0,1150.0,1180.0,125.604,0.0,1.0
2014-12-01,1.08,1.18,1.08,1.17,263384,1080.0,1180.0,1080.0,1170.0,263.384,0.0,1.0
2014-12-02,1.06,1.08,1.02,1.03,257846,1060.0,1080.0,1020.0,1030.0,257.846,0.0,1.0
2014-12-03,1.0716,1.11,1.05,1.06,57392,1071.6,1110.0,1050.0,1060.0,57.392,0.0,1.0
2014-12-04,1.07,1.1,1.07,1.07,153598,1070.0,1100.0,1070.0,1070.0,153.598,0.0,1.0
2014-12-05,1.0674,1.08,1.06,1.07,35708,1067.4,1080.0,1060.0,1070.0,35.708,0.0,1.0
2014-12-08,1.05,1.1,1.05,1.1,82242,1050.0,1100.0,1050.0,1100.0,82.242,0.0,1.0
2014-12-09,1.0699,1.08,1.05,1.05,69793,1069.9,1080.0,1050.0,1050.0,69.793,0.0,1.0
2014-12-10,1.02,1.07,1.02,1.07,125808,1020.0,1070.0,1020.0,1070.0,125.808,0.0,1.0
2014-12-11,1.021,1.07,1.02,1.02,61720,1021.0,1070.0,1020.0,1020.0,61.72,0.0,1.0
2014-12-12,0.9599,1.0399,0.92,1.02,262037,959.9,1039.9,920.0,1020.0,262.037,0.0,1.0
2014-12-15,0.8,0.97,0.8,0.94,319385,800.0,970.0,800.0,940.0,319.385,0.0,1.0
2014-12-16,0.7102,0.78,0.6721,0.77,591891,710.2,780.0,672.1,770.0,591.891,0.0,1.0
2014-12-17,0.75,0.78,0.65,0.66,161917,750.0,780.0,650.0,660.0,161.917,0.0,1.0
2014-12-18,0.79,0.83,0.75,0.8,71372,790.0,830.0,750.0,800.0,71.372,0.0,1.0
2014-12-19,0.78,0.8299,0.72,0.8,93030,780.0,829.9,720.0,800.0,93.03,0.0,1.0
2014-12-22,0.7609,0.83,0.75,0.75,135666,760.9,830.0,750.0,750.0,135.666,0.0,1.0
2014-12-23,0.81,0.8367,0.76,0.83,141016,810.0,836.7,760.0,830.0,141.016,0.0,1.0
2014-12-24,0.78,0.81,0.77,0.81,25294,780.0,810.0,770.0,810.0,25.294,0.0,1.0
2014-12-26,0.765,0.83,0.7612,0.77,70818,765.0,830.0,761.2,770.0,70.818,0.0,1.0
2014-12-29,0.7502,0.7915,0.71,0.76,105221,750.2,791.5,710.0,760.0,105.221,0.0,1.0
2014-12-30,0.7249,0.76,0.7,0.72,195346,724.9,760.0,700.0,720.0,195.346,0.0,1.0
2014-12-31,0.7535,0.7558,0.72,0.72,108105,753.5,755.8,720.0,720.0,108.105,0.0,1.0
2015-01-02,0.78,0.78,0.75,0.7535,44260,780.0,780.0,750.0,753.5,44.26,0.0,1.0
2015-01-05,0.7515,0.7695,0.75,0.76,41145,751.5,769.5,750.0,760.0,41.145,0.0,1.0
2015-01-06,0.73,0.7894,0.72,0.76,182667,730.0,789.4,720.0,760.0,182.667,0.0,1.0
2015-01-07,0.74,0.78,0.7244,0.78,49793,740.0,780.0,724.4,780.0,49.793,0.0,1.0
2015-01-08,0.7501,0.78,0.7202,0.73,106261,750.1,780.0,720.2,730.0,106.261,0.0,1.0
2015-01-09,0.75,0.79,0.721,0.79,57470,750.0,790.0,721.0,790.0,57.47,0.0,1.0
2015-01-12,0.7681,0.79,0.73,0.75,133133,768.1,790.0,730.0,750.0,133.133,0.0,1.0
2015-01-13,0.7233,0.77,0.7233,0.74,42429,723.3,770.0,723.3,740.0,42.429,0.0,1.0
2015-01-14,0.73,0.76,0.73,0.73,75974,730.0,760.0,730.0,730.0,75.974,0.0,1.0
2015-01-15,0.74,0.7469,0.725,0.726,43337,740.0,746.9,725.0,726.0,43.337,0.0,1.0
2015-01-16,0.75,0.7603,0.74,0.74,42440,750.0,760.3,740.0,740.0,42.44,0.0,1.0
2015-01-20,0.727,0.77,0.72,0.77,54108,727.0,770.0,720.0,770.0,54.108,0.0,1.0
2015-01-21,0.756,0.7898,0.725,0.75,297224,756.0,789.8,725.0,750.0,297.224,0.0,1.0
2015-01-22,0.7206,0.77,0.72,0.75,319002,720.6,770.0,720.0,750.0,319.002,0.0,1.0
2015-01-23,0.725,0.74,0.721,0.721,35928,725.0,740.0,721.0,721.0,35.928,0.0,1.0
2015-01-26,0.72,0.75,0.72,0.75,209550,720.0,750.0,720.0,750.0,209.55,0.0,1.0
2015-01-27,0.74,0.755,0.7201,0.75,71837,740.0,755.0,720.1,750.0,71.837,0.0,1.0
2015-01-28,0.7292,0.755,0.725,0.75,41254,729.2,755.0,725.0,750.0,41.254,0.0,1.0
2015-01-29,0.74,0.77,0.7329,0.75,45854,740.0,770.0,732.9,750.0,45.854,0.0,1.0
2015-01-30,0.7299,0.7665,0.7279,0.75,27270,729.9,766.5,727.9,750.0,27.27,0.0,1.0
2015-02-02,0.741,0.7613,0.73,0.73,76218,741.0,761.3,730.0,730.0,76.218,0.0,1.0
2015-02-03,0.731,0.76,0.73,0.7579,118315,731.0,760.0,730.0,757.9,118.315,0.0,1.0
2015-02-04,0.72,0.7501,0.72,0.7342,160410,720.0,750.1,720.0,734.2,160.41,0.0,1.0
2015-02-05,0.7201,0.75,0.72,0.721,169376,720.1,750.0,720.0,721.0,169.376,0.0,1.0
2015-02-06,0.7451,0.77,0.731,0.76,69152,745.1,770.0,731.0,760.0,69.152,0.0,1.0
2015-02-09,0.732,0.76,0.722,0.722,21907,732.0,760.0,722.0,722.0,21.907,0.0,1.0
2015-02-10,0.725,0.73,0.722,0.73,75406,725.0,730.0,722.0,730.0,75.406,0.0,1.0
2015-02-11,0.69,0.75,0.68,0.75,126224,690.0,750.0,680.0,750.0,126.224,0.0,1.0
2015-02-12,0.71,0.73,0.7,0.73,33547,710.0,730.0,700.0,730.0,33.547,0.0,1.0
2015-02-13,0.7,0.729,0.6932,0.729,51715,700.0,729.0,693.2,729.0,51.715,0.0,1.0
2015-02-17,0.71,0.73,0.69,0.69,23542,710.0,730.0,690.0,690.0,23.542,0.0,1.0
2015-02-18,0.706,0.72,0.692,0.692,59473,706.0,720.0,692.0,692.0,59.473,0.0,1.0
2015-02-19,0.71,0.72,0.6999,0.72,25809,710.0,720.0,699.9,720.0,25.809,0.0,1.0
2015-02-20,0.7198,0.72,0.69,0.69,28946,719.8,720.0,690.0,690.0,28.946,0.0,1.0
2015-02-23,0.7168,0.73,0.7,0.71,49149,716.8,730.0,700.0,710.0,49.149,0.0,1.0
2015-02-24,0.7117,0.725,0.71,0.71,78077,711.7,725.0,710.0,710.0,78.077,0.0,1.0
2015-02-25,0.8749,0.89,0.7002,0.715,285929,874.9,890.0,700.2,715.0,285.929,0.0,1.0
2015-02-26,0.9,0.97,0.88,0.92,470822,900.0,970.0,880.0,920.0,470.822,0.0,1.0
2015-02-27,0.911,0.94,0.9,0.9,69275,911.0,940.0,900.0,900.0,69.275,0.0,1.0
2015-03-02,1.1,1.13,0.9387,0.9387,569565,1100.0,1130.0,938.7,938.7,569.565,0.0,1.0
2015-03-03,1.19,1.21,1.11,1.11,555738,1190.0,1210.0,1110.0,1110.0,555.738,0.0,1.0
2015-03-04,1.25,1.25,1.15,1.21,452523,1250.0,1250.0,1150.0,1210.0,452.523,0.0,1.0
2015-03-05,1.12,1.32,1.04,1.32,1203279,1120.0,1320.0,1040.0,1320.0,1203.279,0.0,1.0
2015-03-06,1.13,1.14,1.09,1.11,138195,1130.0,1140.0,1090.0,1110.0,138.195,0.0,1.0
2015-03-09,1.12,1.12,1.08,1.12,131100,1120.0,1120.0,1080.0,1120.0,131.1,0.0,1.0
2015-03-10,1.091,1.1101,1.07,1.11,108726,1091.0,1110.1,1070.0,1110.0,108.726,0.0,1.0
2015-03-11,1.1168,1.13,1.05,1.09,54724,1116.8,1130.0,1050.0,1090.0,54.724,0.0,1.0
2015-03-12,1.11,1.15,1.0741,1.15,45881,1110.0,1150.0,1074.1,1150.0,45.881,0.0,1.0
2015-03-13,1.07,1.12,1.06,1.11,55177,1070.0,1120.0,1060.0,1110.0,55.177,0.0,1.0
2015-03-16,1.04,1.1,1.0,1.1,104063,1040.0,1100.0,1000.0,1100.0,104.063,0.0,1.0
2015-03-17,1.03,1.07,1.02,1.02,64412,1030.0,1070.0,1020.0,1020.0,64.412,0.0,1.0
2015-03-18,1.07,1.12,1.01,1.01,127664,1070.0,1120.0,1010.0,1010.0,127.664,0.0,1.0
2015-03-19,1.07,1.12,1.05,1.1,59552,1070.0,1120.0,1050.0,1100.0,59.552,0.0,1.0
2015-03-20,1.09,1.15,1.09,1.1,101085,1090.0,1150.0,1090.0,1100.0,101.085,0.0,1.0
2015-03-23,1.09,1.17,1.09,1.12,40145,1090.0,1170.0,1090.0,1120.0,40.145,0.0,1.0
2015-03-24,1.07,1.11,1.0501,1.11,48528,1070.0,1110.0,1050.1,1110.0,48.528,0.0,1.0
2015-03-25,1.05,1.09,1.01,1.05,425502,1050.0,1090.0,1010.0,1050.0,425.502,0.0,1.0
2015-03-26,1.03,1.05,1.02,1.02,10408,1030.0,1050.0,1020.0,1020.0,10.408,0.0,1.0
2015-03-27,1.02,1.04,1.02,1.02,6982,1020.0,1040.0,1020.0,1020.0,6.982,0.0,1.0
2015-03-30,1.01,1.03,1.01,1.03,83717,1010.0,1030.0,1010.0,1030.0,83.717,0.0,1.0
2015-03-31,1.02,1.03,1.01,1.03,141067,1020.0,1030.0,1010.0,1030.0,141.067,0.0,1.0
2015-04-01,0.9,1.01,0.88,1.01,156666,900.0,1010.0,880.0,1010.0,156.666,0.0,1.0
2015-04-02,0.9,0.9397,0.89,0.91,72814,900.0,939.7,890.0,910.0,72.814,0.0,1.0
2015-04-06,0.9131,0.94,0.91,0.93,35666,913.1,940.0,910.0,930.0,35.666,0.0,1.0
2015-04-07,0.9228,0.94,0.92,0.93,17648,922.8,940.0,920.0,930.0,17.648,0.0,1.0
2015-04-08,0.9313,0.9501,0.92,0.92,45471,931.3,950.1,920.0,920.0,45.471,0.0,1.0
2015-04-09,1.0,1.03,0.95,0.96,125491,1000.0,1030.0,950.0,960.0,125.491,0.0,1.0
2015-04-10,1.03,1.08,0.9901,1.04,296775,1030.0,1080.0,990.1,1040.0,296.775,0.0,1.0
2015-04-13,1.12,1.12,1.03,1.03,227312,1120.0,1120.0,1030.0,1030.0,227.312,0.0,1.0
2015-04-14,1.12,1.13,1.08,1.12,148499,1120.0,1130.0,1080.0,1120.0,148.499,0.0,1.0
2015-04-15,1.08,1.13,1.05,1.12,101593,1080.0,1130.0,1050.0,1120.0,101.593,0.0,1.0
2015-04-16,1.09,1.124,1.07,1.124,45101,1090.0,1124.0,1070.0,1124.0,45.101,0.0,1.0
2015-04-17,1.08,1.0899,1.05,1.06,80930,1080.0,1089.9,1050.0,1060.0,80.93,0.0,1.0
2015-04-20,1.084,1.15,1.06,1.14,35211,1084.0,1150.0,1060.0,1140.0,35.211,0.0,1.0
2015-04-21,1.05,1.12,1.05,1.12,63888,1050.0,1120.0,1050.0,1120.0,63.888,0.0,1.0
2015-04-22,1.07,1.12,1.04,1.04,76630,1070.0,1120.0,1040.0,1040.0,76.63,0.0,1.0
2015-04-23,1.11,1.11,1.05,1.05,22125,1110.0,1110.0,1050.0,1050.0,22.125,0.0,1.0
2015-04-24,1.1,1.12,1.07,1.12,99082,1100.0,1120.0,1070.0,1120.0,99.082,0.0,1.0
2015-04-27,1.07,1.08,1.05,1.08,84924,1070.0,1080.0,1050.0,1080.0,84.924,0.0,1.0
2015-04-28,1.08,1.12,1.07,1.12,96994,1080.0,1120.0,1070.0,1120.0,96.994,0.0,1.0
2015-04-29,1.1,1.14,1.06,1.06,405761,1100.0,1140.0,1060.0,1060.0,405.761,0.0,1.0
2015-04-30,1.1,1.12,1.08,1.1,187981,1100.0,1120.0,1080.0,1100.0,187.981,0.0,1.0
2015-05-01,1.12,1.18,1.11,1.12,576590,1120.0,1180.0,1110.0,1120.0,576.59,0.0,1.0
2015-05-04,1.15,1.16,1.1276,1.13,371748,1150.0,1160.0,1127.6,1130.0,371.748,0.0,1.0
2015-05-05,1.03,1.15,0.9406,1.14,473356,1030.0,1150.0,940.6,1140.0,473.356,0.0,1.0
2015-05-06,1.01,1.05,1.0,1.05,131642,1010.0,1050.0,1000.0,1050.0,131.642,0.0,1.0
2015-05-07,0.98,1.0101,0.9,1.0,197338,980.0,1010.1,900.0,1000.0,197.338,0.0,1.0
2015-05-08,0.988,1.0,0.96,1.0,52839,988.0,1000.0,960.0,1000.0,52.839,0.0,1.0
2015-05-11,1.0,1.01,0.98,1.0,59235,1000.0,1010.0,980.0,1000.0,59.235,0.0,1.0
2015-05-12,0.99,1.01,0.981,1.01,53715,990.0,1010.0,981.0,1010.0,53.715,0.0,1.0
2015-05-13,0.995,1.02,0.995,1.02,31811,995.0,1020.0,995.0,1020.0,31.811,0.0,1.0
2015-05-14,0.9731,0.9999,0.95,0.98,65191,973.1,999.9,950.0,980.0,65.191,0.0,1.0
2015-05-15,0.9744,0.9897,0.95,0.96,18676,974.4,989.7,950.0,960.0,18.676,0.0,1.0
2015-05-18,0.9636,0.98,0.94,0.9744,93369,963.6,980.0,940.0,974.4,93.369,0.0,1.0
2015-05-19,0.9301,0.95,0.91,0.95,74936,930.1,950.0,910.0,950.0,74.936,0.0,1.0
2015-05-20,0.8631,0.9219,0.83,0.903,149554,863.1,921.9,830.0,903.0,149.554,0.0,1.0
2015-05-21,0.835,0.8631,0.83,0.86,88507,835.0,863.1,830.0,860.0,88.507,0.0,1.0
2015-05-22,0.75,0.84,0.75,0.83,318865,750.0,840.0,750.0,830.0,318.865,0.0,1.0
2015-05-26,0.8,0.838,0.75,0.75,228972,800.0,838.0,750.0,750.0,228.972,0.0,1.0
2015-05-27,0.91,0.93,0.8248,0.8248,99053,910.0,930.0,824.8,824.8,99.053,0.0,1.0
2015-05-28,0.8923,0.92,0.85,0.92,101228,892.3,920.0,850.0,920.0,101.228,0.0,1.0
2015-05-29,0.845,0.91,0.83,0.91,91186,845.0,910.0,830.0,910.0,91.186,0.0,1.0
2015-06-01,0.815,0.8451,0.811,0.818,87437,815.0,845.1,811.0,818.0,87.437,0.0,1.0
2015-06-02,0.83,0.85,0.78,0.8,230107,830.0,850.0,780.0,800.0,230.107,0.0,1.0
2015-06-03,0.84,0.8498,0.83,0.8465,33857,840.0,849.8,830.0,846.5,33.857,0.0,1.0
2015-06-04,0.89,1.04,0.839,0.839,264350,890.0,1040.0,839.0,839.0,264.35,0.0,1.0
2015-06-05,0.918,0.9999,0.852,0.89,104759,918.0,999.9,852.0,890.0,104.759,0.0,1.0
2015-06-08,0.917,0.928,0.88,0.88,24365,917.0,928.0,880.0,880.0,24.365,0.0,1.0
2015-06-09,0.88,0.9079,0.87,0.89,62327,880.0,907.9,870.0,890.0,62.327,0.0,1.0
2015-06-10,0.88,0.9099,0.8701,0.88,11905,880.0,909.9,870.1,880.0,11.905,0.0,1.0
2015-06-11,0.89,0.9039,0.877,0.9039,32757,890.0,903.9,877.0,903.9,32.757,0.0,1.0
2015-06-12,0.93,0.95,0.87,0.87,129140,930.0,950.0,870.0,870.0,129.14,0.0,1.0
2015-06-15,0.95,0.9693,0.8801,0.8901,92211,950.0,969.3,880.1,890.1,92.211,0.0,1.0
2015-06-16,0.92,0.96,0.87,0.96,28100,920.0,960.0,870.0,960.0,28.1,0.0,1.0
2015-06-17,0.902,0.9368,0.87,0.92,60042,902.0,936.8,870.0,920.0,60.042,0.0,1.0
2015-06-18,0.9,0.912,0.88,0.88,18036,900.0,912.0,880.0,880.0,18.036,0.0,1.0
2015-06-19,0.8703,0.93,0.87,0.93,42060,870.3,930.0,870.0,930.0,42.06,0.0,1.0
2015-06-22,0.8737,0.8914,0.872,0.89,10159,873.7,891.4,872.0,890.0,10.159,0.0,1.0
2015-06-23,0.89,0.91,0.839,0.91,91724,890.0,910.0,839.0,910.0,91.724,0.0,1.0
2015-06-24,0.9085,0.91,0.8401,0.8401,23556,908.5,910.0,840.1,840.1,23.556,0.0,1.0
2015-06-25,0.89,0.8999,0.8785,0.8999,50914,890.0,899.9,878.5,899.9,50.914,0.0,1.0
2015-06-26,0.88,0.91,0.87,0.9,24700,880.0,910.0,870.0,900.0,24.7,0.0,1.0
2015-06-29,0.83,0.876,0.83,0.8501,54155,830.0,876.0,830.0,850.1,54.155,0.0,1.0
2015-06-30,0.83,0.87,0.83,0.84,29342,830.0,870.0,830.0,840.0,29.342,0.0,1.0
2015-07-01,0.84,0.8999,0.81,0.81,13129,840.0,899.9,810.0,810.0,13.129,0.0,1.0
2015-07-02,0.825,0.8999,0.79,0.87,67774,825.0,899.9,790.0,870.0,67.774,0.0,1.0
2015-07-06,0.8,0.8199,0.77,0.8011,40936,800.0,819.9,770.0,801.1,40.936,0.0,1.0
2015-07-07,0.74,0.77,0.68,0.77,99242,740.0,770.0,680.0,770.0,99.242,0.0,1.0
2015-07-08,0.72,0.75,0.7002,0.73,30104,720.0,750.0,700.2,730.0,30.104,0.0,1.0
2015-07-09,0.7701,0.84,0.75,0.75,24541,770.1,840.0,750.0,750.0,24.541,0.0,1.0
2015-07-10,0.8183,0.82,0.7702,0.7702,8716,818.3,820.0,770.2,770.2,8.716,0.0,1.0
2015-07-13,0.7955,0.84,0.77,0.83,57974,795.5,840.0,770.0,830.0,57.974,0.0,1.0
2015-07-14,0.81,0.83,0.7801,0.83,21384,810.0,830.0,780.1,830.0,21.384,0.0,1.0
2015-07-15,0.807,0.81,0.807,0.81,800,807.0,810.0,807.0,810.0,0.8,0.0,1.0
2015-07-16,0.78,0.81,0.78,0.81,6843,780.0,810.0,780.0,810.0,6.843,0.0,1.0
2015-07-17,0.8218,0.84,0.78,0.81,25915,821.8,840.0,780.0,810.0,25.915,0.0,1.0
2015-07-20,0.82,0.8671,0.79,0.79,16817,820.0,867.1,790.0,790.0,16.817,0.0,1.0
2015-07-21,0.8215,0.84,0.81,0.81,11257,821.5,840.0,810.0,810.0,11.257,0.0,1.0
2015-07-22,0.81,0.84,0.81,0.82,20198,810.0,840.0,810.0,820.0,20.198,0.0,1.0
2015-07-23,0.8101,0.8396,0.8,0.814,15023,810.1,839.6,800.0,814.0,15.023,0.0,1.0
2015-07-24,0.78,0.81,0.78,0.81,8405,780.0,810.0,780.0,810.0,8.405,0.0,1.0
2015-07-27,0.73,0.78,0.73,0.78,39693,730.0,780.0,730.0,780.0,39.693,0.0,1.0
2015-07-28,0.72,0.83,0.71,0.72,46949,720.0,830.0,710.0,720.0,46.949,0.0,1.0
2015-07-29,0.73,0.78,0.73,0.756,15185,730.0,780.0,730.0,756.0,15.185,0.0,1.0
2015-07-30,0.75,0.76,0.71,0.72,24524,750.0,760.0,710.0,720.0,24.524,0.0,1.0
2015-07-31,0.75,0.811,0.75,0.762,19615,750.0,811.0,750.0,762.0,19.615,0.0,1.0
2015-08-03,0.8,0.82,0.71,0.8,25764,800.0,820.0,710.0,800.0,25.764,0.0,1.0
2015-08-04,0.7601,0.82,0.7601,0.82,20325,760.1,820.0,760.1,820.0,20.325,0.0,1.0
2015-08-05,0.79,0.81,0.7701,0.78,21253,790.0,810.0,770.1,780.0,21.253,0.0,1.0
2015-08-06,0.8,0.82,0.76,0.8,42716,800.0,820.0,760.0,800.0,42.716,0.0,1.0
2015-08-07,0.818,0.8299,0.79,0.79,71705,818.0,829.9,790.0,790.0,71.705,0.0,1.0
2015-08-10,0.76,0.83,0.7502,0.82,38056,760.0,830.0,750.2,820.0,38.056,0.0,1.0
2015-08-11,0.78,0.83,0.75,0.7702,49991,780.0,830.0,750.0,770.2,49.991,0.0,1.0
2015-08-12,0.78,0.84,0.75,0.75,15209,780.0,840.0,750.0,750.0,15.209,0.0,1.0
2015-08-13,0.75,0.81,0.75,0.8,37454,750.0,810.0,750.0,800.0,37.454,0.0,1.0
2015-08-14,0.77,0.83,0.76,0.81,41292,770.0,830.0,760.0,810.0,41.292,0.0,1.0
2015-08-17,0.83,0.84,0.78,0.84,42036,830.0,840.0,780.0,840.0,42.036,0.0,1.0
2015-08-18,0.8,0.83,0.787,0.83,20374,800.0,830.0,787.0,830.0,20.374,0.0,1.0
2015-08-19,0.795,0.8293,0.78,0.8,32892,795.0,829.3,780.0,800.0,32.892,0.0,1.0
2015-08-20,0.78,0.8199,0.7516,0.795,18661,780.0,819.9,751.6,795.0,18.661,0.0,1.0
2015-08-21,0.71,0.8,0.6744,0.7999,162547,710.0,800.0,674.4,799.9,162.547,0.0,1.0
2015-08-24,0.65,0.71,0.6,0.672,54941,650.0,710.0,600.0,672.0,54.941,0.0,1.0
2015-08-25,0.6999,0.75,0.64,0.75,47723,699.9,750.0,640.0,750.0,47.723,0.0,1.0
2015-08-26,0.68,0.7,0.64,0.7,39294,680.0,700.0,640.0,700.0,39.294,0.0,1.0
2015-08-27,0.7,0.7,0.67,0.7,60251,700.0,700.0,670.0,700.0,60.251,0.0,1.0
2015-08-28,0.7,0.7,0.68,0.68,47067,700.0,700.0,680.0,680.0,47.067,0.0,1.0
2015-08-31,0.6701,0.7,0.63,0.68,47935,670.1,700.0,630.0,680.0,47.935,0.0,1.0
2015-09-01,0.66,0.6697,0.63,0.6647,11661,660.0,669.7,630.0,664.7,11.661,0.0,1.0
2015-09-02,0.65,0.66,0.641,0.66,1400,650.0,660.0,641.0,660.0,1.4,0.0,1.0
2015-09-03,0.65,0.665,0.65,0.665,8685,650.0,665.0,650.0,665.0,8.685,0.0,1.0
2015-09-04,0.63,0.66,0.63,0.65,37890,630.0,660.0,630.0,650.0,37.89,0.0,1.0
2015-09-08,0.641,0.665,0.6364,0.64,14269,641.0,665.0,636.4,640.0,14.269,0.0,1.0
2015-09-09,0.6575,0.6575,0.64,0.65,22949,657.5,657.5,640.0,650.0,22.949,0.0,1.0
2015-09-10,0.64,0.65,0.6301,0.6301,6030,640.0,650.0,630.1,630.1,6.03,0.0,1.0
2015-09-11,0.6211,0.64,0.615,0.64,42224,621.1,640.0,615.0,640.0,42.224,0.0,1.0
2015-09-14,0.6348,0.64,0.59,0.6201,61241,634.8,640.0,590.0,620.1,61.241,0.0,1.0
2015-09-15,0.6,0.64,0.6,0.62,9276,600.0,640.0,600.0,620.0,9.276,0.0,1.0
2015-09-16,0.522,0.61,0.522,0.6,133140,522.0,610.0,522.0,600.0,133.14,0.0,1.0
2015-09-17,0.5149,0.5399,0.49,0.5,75211,514.9,539.9,490.0,500.0,75.211,0.0,1.0
2015-09-18,0.5,0.515,0.49,0.5,22986,500.0,515.0,490.0,500.0,22.986,0.0,1.0
2015-09-21,0.48,0.5,0.45,0.5,58144,480.0,500.0,450.0,500.0,58.144,0.0,1.0
2015-09-22,0.5196,0.525,0.4602,0.47,264945,519.6,525.0,460.2,470.0,264.945,0.0,1.0
2015-09-23,0.5021,0.54,0.502,0.54,76792,502.1,540.0,502.0,540.0,76.792,0.0,1.0
2015-09-24,0.5001,0.52,0.5001,0.502,17517,500.1,520.0,500.1,502.0,17.517,0.0,1.0
2015-09-25,0.5114,0.52,0.5,0.52,18647,511.4,520.0,500.0,520.0,18.647,0.0,1.0
2015-09-28,0.5015,0.52,0.5,0.5,31855,501.5,520.0,500.0,500.0,31.855,0.0,1.0
2015-09-29,0.5,0.5149,0.47,0.5149,120036,500.0,514.9,470.0,514.9,120.036,0.0,1.0
2015-09-30,0.5,0.5,0.4801,0.4801,10684,500.0,500.0,480.1,480.1,10.684,0.0,1.0
2015-10-01,0.498,0.5,0.49,0.49,35745,498.0,500.0,490.0,490.0,35.745,0.0,1.0
2015-10-02,0.489,0.4899,0.462,0.4899,22934,489.0,489.9,462.0,489.9,22.934,0.0,1.0
2015-10-05,0.5,0.5,0.4718,0.5,26920,500.0,500.0,471.8,500.0,26.92,0.0,1.0
2015-10-06,0.4999,0.5,0.46,0.48,15693,499.9,500.0,460.0,480.0,15.693,0.0,1.0
2015-10-07,0.515,0.515,0.46,0.5001,16082,515.0,515.0,460.0,500.1,16.082,0.0,1.0
2015-10-08,0.515,0.515,0.48,0.48,16224,515.0,515.0,480.0,480.0,16.224,0.0,1.0
2015-10-09,0.4648,0.5149,0.45,0.5,260153,464.8,514.9,450.0,500.0,260.153,0.0,1.0
2015-10-12,0.465,0.475,0.45,0.46,25010,465.0,475.0,450.0,460.0,25.01,0.0,1.0
2015-10-13,0.465,0.47,0.455,0.455,92139,465.0,470.0,455.0,455.0,92.139,0.0,1.0
2015-10-14,0.465,0.5,0.45,0.465,117955,465.0,500.0,450.0,465.0,117.955,0.0,1.0
2015-10-15,0.47,0.54,0.46,0.54,68915,470.0,540.0,460.0,540.0,68.915,0.0,1.0
2015-10-16,0.465,0.47,0.46,0.465,137550,465.0,470.0,460.0,465.0,137.55,0.0,1.0
2015-10-19,0.465,0.4849,0.4603,0.465,121898,465.0,484.9,460.3,465.0,121.898,0.0,1.0
2015-10-20,0.47,0.4846,0.462,0.465,190471,470.0,484.6,462.0,465.0,190.471,0.0,1.0
2015-10-21,0.465,0.47,0.463,0.469,14096,465.0,470.0,463.0,469.0,14.096,0.0,1.0
2015-10-22,0.426,0.47,0.42,0.465,259003,426.0,470.0,420.0,465.0,259.003,0.0,1.0
2015-10-23,0.44,0.465,0.4251,0.43,36417,440.0,465.0,425.1,430.0,36.417,0.0,1.0
2015-10-26,0.4305,0.4497,0.423,0.4497,24911,430.5,449.7,423.0,449.7,24.911,0.0,1.0
2015-10-27,0.4254,0.439,0.4231,0.433,10966,425.4,439.0,423.1,433.0,10.966,0.0,1.0
2015-10-28,0.45,0.4698,0.4245,0.4245,23464,450.0,469.8,424.5,424.5,23.464,0.0,1.0
2015-10-29,0.425,0.465,0.425,0.465,51735,425.0,465.0,425.0,465.0,51.735,0.0,1.0
2015-10-30,0.45,0.4598,0.423,0.423,124674,450.0,459.8,423.0,423.0,124.674,0.0,1.0
2015-11-02,0.436,0.4498,0.431,0.437,127985,436.0,449.8,431.0,437.0,127.985,0.0,1.0
2015-11-03,0.4299,0.43,0.425,0.43,93281,429.9,430.0,425.0,430.0,93.281,0.0,1.0
2015-11-04,0.43,0.43,0.4275,0.43,53250,430.0,430.0,427.5,430.0,53.25,0.0,1.0
2015-11-05,0.411,0.4299,0.41,0.4231,71786,411.0,429.9,410.0,423.1,71.786,0.0,1.0
2015-11-06,0.4199,0.439,0.415,0.42,14947,419.9,439.0,415.0,420.0,14.947,0.0,1.0
2015-11-09,0.415,0.425,0.41,0.425,32466,415.0,425.0,410.0,425.0,32.466,0.0,1.0
2015-11-10,0.41,0.4295,0.41,0.41,20350,410.0,429.5,410.0,410.0,20.35,0.0,1.0
2015-11-11,0.4069,0.415,0.39,0.41,186986,406.9,415.0,390.0,410.0,186.986,0.0,1.0
2015-11-12,0.4075,0.415,0.395,0.4,94132,407.5,415.0,395.0,400.0,94.132,0.0,1.0
2015-11-13,0.4149,0.415,0.4,0.415,33335,414.9,415.0,400.0,415.0,33.335,0.0,1.0
2015-11-16,0.4099,0.42,0.37,0.42,52721,409.9,420.0,370.0,420.0,52.721,0.0,1.0
2015-11-17,0.37,0.4,0.37,0.4,52794,370.0,400.0,370.0,400.0,52.794,0.0,1.0
2015-11-18,0.3135,0.34,0.3,0.34,340520,313.5,340.0,300.0,340.0,340.52,0.0,1.0
2015-11-19,0.28,0.31,0.25,0.31,291751,280.0,310.0,250.0,310.0,291.751,0.0,1.0
2015-11-20,0.35,0.4,0.26,0.27,388065,350.0,400.0,260.0,270.0,388.065,0.0,1.0
2015-11-23,0.3899,0.415,0.3501,0.38,288640,389.9,415.0,350.1,380.0,288.64,0.0,1.0
2015-11-24,0.3901,0.41,0.38,0.38,47309,390.1,410.0,380.0,380.0,47.309,0.0,1.0
2015-11-25,0.4,0.41,0.38,0.39,24437,400.0,410.0,380.0,390.0,24.437,0.0,1.0
2015-11-27,0.4,0.41,0.3701,0.4099,39737,400.0,410.0,370.1,409.9,39.737,0.0,1.0
2015-11-30,0.3999,0.3999,0.3801,0.3801,41990,399.9,399.9,380.1,380.1,41.99,0.0,1.0
2015-12-01,0.41,0.415,0.37,0.37,336766,410.0,415.0,370.0,370.0,336.766,0.0,1.0
2015-12-02,0.415,0.4699,0.38,0.415,1078442,415.0,469.9,380.0,415.0,1078.442,0.0,1.0
2015-12-03,0.3872,0.42,0.37,0.41,197032,387.2,420.0,370.0,410.0,197.032,0.0,1.0
2015-12-04,0.359,0.385,0.352,0.37,113407,359.0,385.0,352.0,370.0,113.407,0.0,1.0
2015-12-07,0.3749,0.384,0.3251,0.35,62925,374.9,384.0,325.1,350.0,62.925,0.0,1.0
2015-12-08,0.365,0.375,0.3501,0.365,102181,365.0,375.0,350.1,365.0,102.181,0.0,1.0
2015-12-09,0.3504,0.365,0.33,0.341,126621,350.4,365.0,330.0,341.0,126.621,0.0,1.0
2015-12-10,0.35,0.36,0.31,0.335,95687,350.0,360.0,310.0,335.0,95.687,0.0,1.0
2015-12-11,0.34,0.355,0.33,0.355,30400,340.0,355.0,330.0,355.0,30.4,0.0,1.0
2015-12-14,0.34,0.355,0.32,0.34,47420,340.0,355.0,320.0,340.0,47.42,0.0,1.0
2015-12-15,0.3359,0.35,0.32,0.34,44697,335.9,350.0,320.0,340.0,44.697,0.0,1.0
2015-12-16,0.35,0.365,0.336,0.34,41185,350.0,365.0,336.0,340.0,41.185,0.0,1.0
2015-12-17,0.3332,0.36,0.33,0.36,63594,333.2,360.0,330.0,360.0,63.594,0.0,1.0
2015-12-18,0.32,0.34,0.32,0.33,51416,320.0,340.0,320.0,330.0,51.416,0.0,1.0
2015-12-21,0.32,0.36,0.29,0.29,79507,320.0,360.0,290.0,290.0,79.507,0.0,1.0
2015-12-22,0.3519,0.365,0.3,0.33,203388,351.9,365.0,300.0,330.0,203.388,0.0,1.0
2015-12-23,0.3551,0.365,0.34,0.34,98619,355.1,365.0,340.0,340.0,98.619,0.0,1.0
2015-12-24,0.365,0.399,0.355,0.355,85914,365.0,399.0,355.0,355.0,85.914,0.0,1.0
2015-12-28,0.365,0.365,0.34,0.365,75093,365.0,365.0,340.0,365.0,75.093,0.0,1.0
2015-12-29,0.365,0.38,0.3433,0.37,30679,365.0,380.0,343.3,370.0,30.679,0.0,1.0
2015-12-30,0.3618,0.365,0.3401,0.3401,22913,361.8,365.0,340.1,340.1,22.913,0.0,1.0
2015-12-31,0.358,0.362,0.35,0.3501,8056,358.0,362.0,350.0,350.1,8.056,0.0,1.0
2016-01-04,0.36,0.3814,0.358,0.358,27418,360.0,381.4,358.0,358.0,27.418,0.0,1.0
2016-01-05,0.36,0.3699,0.36,0.3603,19717,360.0,369.9,360.0,360.3,19.717,0.0,1.0
2016-01-06,0.361,0.365,0.36,0.36,97635,361.0,365.0,360.0,360.0,97.635,0.0,1.0
2016-01-07,0.3559,0.3699,0.341,0.36,52297,355.9,369.9,341.0,360.0,52.297,0.0,1.0
2016-01-08,0.365,0.365,0.34,0.3592,26317,365.0,365.0,340.0,359.2,26.317,0.0,1.0
2016-01-11,0.3589,0.36,0.33,0.36,43104,358.9,360.0,330.0,360.0,43.104,0.0,1.0
2016-01-12,0.32,0.358,0.312,0.358,46930,320.0,358.0,312.0,358.0,46.93,0.0,1.0
2016-01-13,0.3298,0.35,0.312,0.35,38044,329.8,350.0,312.0,350.0,38.044,0.0,1.0
2016-01-14,0.3415,0.344,0.3121,0.3339,38338,341.5,344.0,312.1,333.9,38.338,0.0,1.0
2016-01-15,0.316,0.338,0.31,0.338,40046,316.0,338.0,310.0,338.0,40.046,0.0,1.0
2016-01-19,0.29,0.3,0.272,0.3,180304,290.0,300.0,272.0,300.0,180.304,0.0,1.0
2016-01-20,0.28,0.34,0.22,0.27,171946,280.0,340.0,220.0,270.0,171.946,0.0,1.0
2016-01-21,0.25,0.29,0.2159,0.27,319721,250.0,290.0,215.9,270.0,319.721,0.0,1.0
2016-01-22,0.27,0.289,0.2496,0.2499,46913,270.0,289.0,249.6,249.9,46.913,0.0,1.0
2016-01-25,0.285,0.29,0.2601,0.2699,78101,285.0,290.0,260.1,269.9,78.101,0.0,1.0
2016-01-26,0.2899,0.3,0.265,0.265,9986,289.9,300.0,265.0,265.0,9.986,0.0,1.0
2016-01-27,0.3098,0.31,0.27,0.27,25807,309.8,310.0,270.0,270.0,25.807,0.0,1.0
2016-01-28,0.3099,0.3179,0.3,0.3176,10539,309.9,317.9,300.0,317.6,10.539,0.0,1.0
2016-01-29,0.3159,0.3169,0.2926,0.3169,20893,315.9,316.9,292.6,316.9,20.893,0.0,1.0
2016-02-01,0.31,0.318,0.28,0.318,9356,310.0,318.0,280.0,318.0,9.356,0.0,1.0
2016-02-02,0.28,0.31,0.28,0.308,13554,280.0,310.0,280.0,308.0,13.554,0.0,1.0
2016-02-03,0.3,0.318,0.28,0.318,14914,300.0,318.0,280.0,318.0,14.914,0.0,1.0
2016-02-04,0.3286,0.365,0.3,0.318,112897,328.6,365.0,300.0,318.0,112.897,0.0,1.0
2016-02-05,0.32,0.3499,0.32,0.3375,22007,320.0,349.9,320.0,337.5,22.007,0.0,1.0
2016-02-08,0.3299,0.34,0.305,0.305,9697,329.9,340.0,305.0,305.0,9.697,0.0,1.0
2016-02-09,0.3399,0.35,0.305,0.33,10807,339.9,350.0,305.0,330.0,10.807,0.0,1.0
2016-02-10,0.3088,0.35,0.261,0.35,65935,308.8,350.0,261.0,350.0,65.935,0.0,1.0
2016-02-11,0.28,0.3099,0.261,0.2851,101160,280.0,309.9,261.0,285.1,101.16,0.0,1.0
2016-02-12,0.2999,0.3043,0.2727,0.3043,7475,299.9,304.3,272.7,304.3,7.475,0.0,1.0
2016-02-16,0.29,0.3198,0.287,0.29,17427,290.0,319.8,287.0,290.0,17.427,0.0,1.0
2016-02-17,0.2959,0.35,0.2701,0.33,58471,295.9,350.0,270.1,330.0,58.471,0.0,1.0
2016-02-18,0.29,0.3,0.2879,0.3,3944,290.0,300.0,287.9,300.0,3.944,0.0,1.0
2016-02-19,0.3,0.3,0.285,0.285,6421,300.0,300.0,285.0,285.0,6.421,0.0,1.0
2016-02-22,0.27,0.3,0.27,0.3,18627,270.0,300.0,270.0,300.0,18.627,0.0,1.0
2016-02-23,0.31,0.3298,0.2901,0.3,58277,310.0,329.8,290.1,300.0,58.277,0.0,1.0
2016-02-24,0.317,0.33,0.27,0.3255,15307,317.0,330.0,270.0,325.5,15.307,0.0,1.0
2016-02-25,0.29,0.3149,0.28,0.28,27100,290.0,314.9,280.0,280.0,27.1,0.0,1.0
2016-02-26,0.28,0.306,0.261,0.28,8239,280.0,306.0,261.0,280.0,8.239,0.0,1.0
2016-02-29,0.338,0.34,0.28,0.28,130861,338.0,340.0,280.0,280.0,130.861,0.0,1.0
2016-03-01,0.3298,0.35,0.31,0.34,43554,329.8,350.0,310.0,340.0,43.554,0.0,1.0
2016-03-02,0.3387,0.345,0.31,0.343,15104,338.7,345.0,310.0,343.0,15.104,0.0,1.0
2016-03-03,0.3143,0.34,0.3143,0.338,68562,314.3,340.0,314.3,338.0,68.562,0.0,1.0
2016-03-04,0.3199,0.32,0.3101,0.3158,57414,319.9,320.0,310.1,315.8,57.414,0.0,1.0
2016-03-07,0.31,0.325,0.3011,0.325,42473,310.0,325.0,301.1,325.0,42.473,0.0,1.0
2016-03-08,0.3179,0.32,0.3,0.301,60116,317.9,320.0,300.0,301.0,60.116,0.0,1.0
2016-03-09,0.32,0.32,0.3,0.3004,43721,320.0,320.0,300.0,300.4,43.721,0.0,1.0
2016-03-10,0.32,0.32,0.3,0.32,107194,320.0,320.0,300.0,320.0,107.194,0.0,1.0
2016-03-11,0.3001,0.325,0.3001,0.325,27383,300.1,325.0,300.1,325.0,27.383,0.0,1.0
2016-03-14,0.31,0.31,0.31,0.31,1110,310.0,310.0,310.0,310.0,1.11,0.0,1.0
2016-03-15,0.3197,0.3197,0.31,0.31,1419,319.7,319.7,310.0,310.0,1.419,0.0,1.0
2016-03-16,0.3,0.32,0.3,0.32,57160,300.0,320.0,300.0,320.0,57.16,0.0,1.0
2016-03-17,0.3,0.318,0.292,0.3005,28766,300.0,318.0,292.0,300.5,28.766,0.0,1.0
2016-03-18,0.3149,0.3179,0.3,0.3,29854,314.9,317.9,300.0,300.0,29.854,0.0,1.0
2016-03-21,0.37,0.4,0.2999,0.3,426910,370.0,400.0,299.9,300.0,426.91,0.0,1.0
2016-03-22,0.32,0.398,0.3106,0.398,458346,320.0,398.0,310.6,398.0,458.346,0.0,1.0
2016-03-23,0.32,0.32,0.31,0.31,58231,320.0,320.0,310.0,310.0,58.231,0.0,1.0
2016-03-24,0.3123,0.325,0.31,0.31,37473,312.3,325.0,310.0,310.0,37.473,0.0,1.0
2016-03-28,0.301,0.3123,0.3005,0.3123,21745,301.0,312.3,300.5,312.3,21.745,0.0,1.0
2016-03-29,0.305,0.355,0.301,0.355,70357,305.0,355.0,301.0,355.0,70.357,0.0,1.0
2016-03-30,0.3118,0.32,0.31,0.32,49334,311.8,320.0,310.0,320.0,49.334,0.0,1.0
2016-03-31,0.3055,0.32,0.3051,0.32,23292,305.5,320.0,305.1,320.0,23.292,0.0,1.0
2016-04-01,0.306,0.319,0.306,0.319,13719,306.0,319.0,306.0,319.0,13.719,0.0,1.0
2016-04-04,0.31,0.32,0.308,0.32,9488,310.0,320.0,308.0,320.0,9.488,0.0,1.0
2016-04-05,0.275,0.315,0.26,0.315,273270,275.0,315.0,260.0,315.0,273.27,0.0,1.0
2016-04-06,0.27,0.29,0.24,0.275,51030,270.0,290.0,240.0,275.0,51.03,0.0,1.0
2016-04-07,0.2849,0.2879,0.27,0.27,39461,284.9,287.9,270.0,270.0,39.461,0.0,1.0
2016-04-08,0.285,0.289,0.285,0.285,24937,285.0,289.0,285.0,285.0,24.937,0.0,1.0
2016-04-11,0.289,0.289,0.2801,0.285,12132,289.0,289.0,280.1,285.0,12.132,0.0,1.0
2016-04-12,0.29,0.29,0.275,0.29,15543,290.0,290.0,275.0,290.0,15.543,0.0,1.0
2016-04-13,0.31,0.31,0.275,0.29,76093,310.0,310.0,275.0,290.0,76.093,0.0,1.0
2016-04-14,0.29,0.31,0.28,0.31,49563,290.0,310.0,280.0,310.0,49.563,0.0,1.0
2016-04-15,0.3096,0.31,0.28,0.3045,50275,309.6,310.0,280.0,304.5,50.275,0.0,1.0
2016-04-18,0.3,0.3098,0.275,0.275,93818,300.0,309.8,275.0,275.0,93.818,0.0,1.0
2016-04-19,0.28,0.31,0.28,0.309,51723,280.0,310.0,280.0,309.0,51.723,0.0,1.0
2016-04-20,0.3,0.3098,0.28,0.288,64217,300.0,309.8,280.0,288.0,64.217,0.0,1.0
2016-04-21,0.2925,0.3095,0.28,0.309,34694,292.5,309.5,280.0,309.0,34.694,0.0,1.0
2016-04-22,0.309,0.315,0.295,0.295,44249,309.0,315.0,295.0,295.0,44.249,0.0,1.0
2016-04-25,0.31,0.3147,0.296,0.3147,17649,310.0,314.7,296.0,314.7,17.649,0.0,1.0
2016-04-26,0.2932,0.31,0.29,0.301,25535,293.2,310.0,290.0,301.0,25.535,0.0,1.0
2016-04-27,0.281,0.3099,0.28,0.2932,21077,281.0,309.9,280.0,293.2,21.077,0.0,1.0
2016-04-28,0.3099,0.31,0.285,0.31,59959,309.9,310.0,285.0,310.0,59.959,0.0,1.0
2016-04-29,0.291,0.31,0.29,0.31,40663,291.0,310.0,290.0,310.0,40.663,0.0,1.0
2016-05-02,0.3087,0.31,0.29,0.291,10569,308.7,310.0,290.0,291.0,10.569,0.0,1.0
2016-05-03,0.3,0.3087,0.284,0.3087,52754,300.0,308.7,284.0,308.7,52.754,0.0,1.0
2016-05-04,0.281,0.32,0.28,0.282,345943,281.0,320.0,280.0,282.0,345.943,0.0,1.0
2016-05-05,0.3,0.3175,0.288,0.288,594343,300.0,317.5,288.0,288.0,594.343,0.0,1.0
2016-05-06,0.28,0.3,0.2752,0.3,500564,280.0,300.0,275.2,300.0,500.564,0.0,1.0
2016-05-09,0.2875,0.2949,0.27,0.27,41402,287.5,294.9,270.0,270.0,41.402,0.0,1.0
2016-05-10,0.2692,0.289,0.265,0.289,91488,269.2,289.0,265.0,289.0,91.488,0.0,1.0
2016-05-11,0.266,0.278,0.26,0.278,70787,266.0,278.0,260.0,278.0,70.787,0.0,1.0
2016-05-12,0.252,0.27,0.25,0.27,54679,252.0,270.0,250.0,270.0,54.679,0.0,1.0
2016-05-13,0.269,0.27,0.26,0.26,21435,269.0,270.0,260.0,260.0,21.435,0.0,1.0
2016-05-16,0.275,0.305,0.2602,0.305,42990,275.0,305.0,260.2,305.0,42.99,0.0,1.0
2016-05-17,0.2641,0.2745,0.2602,0.2745,67745,264.1,274.5,260.2,274.5,67.745,0.0,1.0
2016-05-18,0.26,0.28,0.26,0.2602,68330,260.0,280.0,260.0,260.2,68.33,0.0,1.0
2016-05-19,0.265,0.27,0.25,0.26,57425,265.0,270.0,250.0,260.0,57.425,0.0,1.0
2016-05-20,0.26,0.275,0.26,0.275,23977,260.0,275.0,260.0,275.0,23.977,0.0,1.0
2016-05-23,0.26,0.275,0.25,0.275,74717,260.0,275.0,250.0,275.0,74.717,0.0,1.0
2016-05-24,0.251,0.27,0.251,0.27,43138,251.0,270.0,251.0,270.0,43.138,0.0,1.0
2016-05-25,0.26,0.281,0.251,0.251,114271,260.0,281.0,251.0,251.0,114.271,0.0,1.0
2016-05-26,2.466,2.84,2.4,2.6,41981,246.6,284.0,240.0,260.0,419.81,0.0,0.1
2016-05-27,2.0,2.4,1.9,2.4,107067,200.0,240.0,190.0,240.0,1070.67,0.0,1.0
2016-05-31,2.1,2.12,1.93,2.1,31860,210.0,212.0,193.0,210.0,318.6,0.0,1.0
2016-06-01,2.08,2.22,1.96,2.04,31203,208.0,222.0,196.0,204.0,312.03,0.0,1.0
2016-06-02,2.29,2.29,2.0845,2.18,35871,229.0,229.0,208.45,218.0,358.71,0.0,1.0
2016-06-03,2.25,2.32,2.1,2.27,4179,225.0,232.0,210.0,227.0,41.79,0.0,1.0
2016-06-06,2.45,2.51,2.23,2.28,52436,245.0,251.0,223.0,228.0,524.36,0.0,1.0
2016-06-07,2.59,2.6,2.5001,2.58,51060,259.0,260.0,250.01,258.0,510.6,0.0,1.0
2016-06-08,2.59,2.6889,2.55,2.65,74274,259.0,268.89,255.0,265.0,742.74,0.0,1.0
2016-06-09,2.52,2.65,2.49,2.65,19281,252.0,265.0,249.0,265.0,192.81,0.0,1.0
2016-06-10,2.5,2.55,2.5,2.51,10431,250.0,255.0,250.0,251.0,104.31,0.0,1.0
2016-06-13,2.47,2.47,2.4153,2.46,843,247.0,247.0,241.53,246.0,8.43,0.0,1.0
2016-06-14,2.36,2.4001,2.1901,2.4,9746,236.0,240.01,219.01,240.0,97.46,0.0,1.0
2016-06-15,2.36,2.57,2.36,2.56,2283,236.0,257.0,236.0,256.0,22.83,0.0,1.0
2016-06-16,2.32,2.58,2.32,2.57,6617,232.0,258.0,232.0,257.0,66.17,0.0,1.0
2016-06-17,2.51,2.5299,2.3401,2.4,5139,251.0,252.99,234.01,240.0,51.39,0.0,1.0
2016-06-20,2.45,2.52,2.42,2.42,3010,245.0,252.0,242.0,242.0,30.1,0.0,1.0
2016-06-21,2.46,2.46,2.34,2.34,4769,246.0,246.0,234.0,234.0,47.69,0.0,1.0
2016-06-22,2.46,2.5099,2.38,2.38,1804,246.0,250.99,238.0,238.0,18.04,0.0,1.0
2016-06-23,2.4912,2.54,2.3501,2.46,7174,249.12,254.0,235.01,246.0,71.74,0.0,1.0
2016-06-24,2.4365,2.55,2.3852,2.55,8839,243.65,255.0,238.52,255.0,88.39,0.0,1.0
2016-06-27,2.4067,2.4393,2.356,2.356,2645,240.67,243.93,235.6,235.6,26.45,0.0,1.0
2016-06-28,2.2999,2.34,2.2101,2.34,20897,229.99,234.0,221.01,234.0,208.97,0.0,1.0
2016-06-29,2.4,2.42,2.355,2.355,524,240.0,242.0,235.5,235.5,5.24,0.0,1.0
2016-06-30,2.26,2.36,2.21,2.287,8853,226.0,236.0,221.0,228.7,88.53,0.0,1.0
2016-07-01,2.2241,2.3199,2.03,2.2601,17044,222.41,231.99,203.0,226.01,170.44,0.0,1.0
2016-07-05,2.24,2.27,2.2,2.27,4788,224.0,227.0,220.0,227.0,47.88,0.0,1.0
2016-07-06,2.24,2.27,2.24,2.27,1107,224.0,227.0,224.0,227.0,11.07,0.0,1.0
2016-07-07,2.1628,2.24,2.1142,2.24,4065,216.28,224.0,211.42,224.0,40.65,0.0,1.0
2016-07-08,2.1423,2.2,2.1423,2.2,5742,214.23,220.0,214.23,220.0,57.42,0.0,1.0
2016-07-11,2.1799,2.18,2.147,2.147,8843,217.99,218.0,214.7,214.7,88.43,0.0,1.0
2016-07-12,2.1725,2.18,2.11,2.18,4917,217.25,218.0,211.0,218.0,49.17,0.0,1.0
2016-07-13,2.1,2.18,2.1,2.126,59703,210.0,218.0,210.0,212.6,597.03,0.0,1.0
2016-07-14,2.15,2.88,2.12,2.15,731399,215.0,288.0,212.0,215.0,7313.99,0.0,1.0
2016-07-15,2.08,2.28,2.05,2.25,74418,208.0,228.0,205.0,225.0,744.18,0.0,1.0
2016-07-18,1.83,2.23,1.67,2.02,47680,183.0,223.0,167.0,202.0,476.8,0.0,1.0
2016-07-19,1.92,1.95,1.8011,1.82,30639,192.0,195.0,180.11,182.0,306.39,0.0,1.0
2016-07-20,1.73,1.945,1.66,1.77,411395,173.0,194.5,166.0,177.0,4113.95,0.0,1.0
2016-07-21,1.86,2.1,1.81,1.94,159468,186.0,210.0,181.0,194.0,1594.68,0.0,1.0
2016-07-22,1.9,2.12,1.88,1.99,203832,190.0,212.0,188.0,199.0,2038.32,0.0,1.0
2016-07-25,1.92,2.1,1.86,1.94,204303,192.0,210.0,186.0,194.0,2043.03,0.0,1.0
2016-07-26,2.01,2.03,1.81,1.93,51649,201.0,203.0,181.0,193.0,516.49,0.0,1.0
2016-07-27,1.94,2.03,1.9,1.99,46635,194.0,203.0,190.0,199.0,466.35,0.0,1.0
2016-07-28,2.19,2.3744,1.94,1.94,335373,219.0,237.44,194.0,194.0,3353.73,0.0,1.0
2016-07-29,2.13,2.35,2.1,2.17,137088,213.0,235.0,210.0,217.0,1370.88,0.0,1.0
2016-08-01,2.2,2.23,2.0128,2.13,16444,220.0,223.0,201.28,213.0,164.44,0.0,1.0
2016-08-02,2.09,2.28,2.06,2.19,29629,209.0,228.0,206.0,219.0,296.29,0.0,1.0
2016-08-03,2.0001,2.091,1.93,2.08,40801,200.01,209.1,193.0,208.0,408.01,0.0,1.0
2016-08-04,2.04,2.093,2.0,2.0,22959,204.0,209.3,200.0,200.0,229.59,0.0,1.0
2016-08-05,2.1,2.15,2.0,2.0435,55597,210.0,215.0,200.0,204.35,555.97,0.0,1.0
2016-08-08,2.08,2.1642,2.0601,2.1514,10629,208.0,216.42,206.01,215.14,106.29,0.0,1.0
2016-08-09,2.1,2.14,2.0,2.14,37004,210.0,214.0,200.0,214.0,370.04,0.0,1.0
2016-08-10,2.09,2.13,2.02,2.13,11607,209.0,213.0,202.0,213.0,116.07,0.0,1.0
2016-08-11,2.0187,2.122,1.92,2.1203,14710,201.87,212.2,192.0,212.03,147.1,0.0,1.0
2016-08-12,1.99,2.05,1.9,2.04,42453,199.0,205.0,190.0,204.0,424.53,0.0,1.0
2016-08-15,1.98,2.054,1.9,1.99,42038,198.0,205.4,190.0,199.0,420.38,0.0,1.0
2016-08-16,1.8889,2.0,1.86,1.951,59384,188.89,200.0,186.0,195.1,593.84,0.0,1.0
2016-08-17,1.84,1.91,1.8,1.8601,51175,184.0,191.0,180.0,186.01,511.75,0.0,1.0
2016-08-18,1.8986,1.98,1.8499,1.85,39526,189.86,198.0,184.99,185.0,395.26,0.0,1.0
2016-08-19,1.8532,1.91,1.85,1.91,18619,185.32,191.0,185.0,191.0,186.19,0.0,1.0
2016-08-22,1.81,1.9287,1.81,1.85,26535,181.0,192.87,181.0,185.0,265.35,0.0,1.0
2016-08-23,1.8558,1.93,1.81,1.89,14862,185.58,193.0,181.0,189.0,148.62,0.0,1.0
2016-08-24,1.88,1.88,1.81,1.8625,13876,188.0,188.0,181.0,186.25,138.76,0.0,1.0
2016-08-25,1.89,2.05,1.85,1.85,56772,189.0,205.0,185.0,185.0,567.72,0.0,1.0
2016-08-26,1.825,1.9769,1.825,1.9769,3456,182.5,197.69,182.5,197.69,34.56,0.0,1.0
2016-08-29,1.8748,1.9,1.86,1.9,3201,187.48,190.0,186.0,190.0,32.01,0.0,1.0
2016-08-30,1.89,1.9648,1.85,1.8784,19666,189.0,196.48,185.0,187.84,196.66,0.0,1.0
2016-08-31,1.896,1.939,1.89,1.939,30447,189.6,193.9,189.0,193.9,304.47,0.0,1.0
2016-09-01,1.92,1.9529,1.87,1.89,16769,192.0,195.29,187.0,189.0,167.69,0.0,1.0
2016-09-02,1.92,1.97,1.9001,1.97,5822,192.0,197.0,190.01,197.0,58.22,0.0,1.0
2016-09-06,1.8871,1.95,1.83,1.95,18735,188.71,195.0,183.0,195.0,187.35,0.0,1.0
2016-09-07,1.93,1.945,1.87,1.88,1167,193.0,194.5,187.0,188.0,11.67,0.0,1.0
2016-09-08,1.89,1.94,1.8501,1.92,14466,189.0,194.0,185.01,192.0,144.66,0.0,1.0
2016-09-09,1.9,1.9,1.821,1.8672,8473,190.0,190.0,182.1,186.72,84.73,0.0,1.0
2016-09-12,1.87,1.9,1.8301,1.9,2400,187.0,190.0,183.01,190.0,24,0.0,1.0
2016-09-13,1.81,1.98,1.81,1.83,57054,181.0,198.0,181.0,183.0,570.54,0.0,1.0
2016-09-14,1.82,1.83,1.81,1.83,4601,182.0,183.0,181.0,183.0,46.01,0.0,1.0
2016-09-15,1.81,1.85,1.8,1.8193,6777,181.0,185.0,180.0,181.93,67.77,0.0,1.0
2016-09-16,1.85,1.85,1.83,1.83,506,185.0,185.0,183.0,183.0,5.06,0.0,1.0
2016-09-19,1.82,1.83,1.8,1.8,545,182.0,183.0,180.0,180.0,5.45,0.0,1.0
2016-09-20,1.9,1.9,1.82,1.84,6345,190.0,190.0,182.0,184.0,63.45,0.0,1.0
2016-09-21,1.85,1.88,1.8201,1.86,3551,185.0,188.0,182.01,186.0,35.51,0.0,1.0
2016-09-22,1.82,1.85,1.82,1.85,435,182.0,185.0,182.0,185.0,4.35,0.0,1.0
2016-09-23,1.82,1.87,1.8146,1.87,2681,182.0,187.0,181.46,187.0,26.81,0.0,1.0
2016-09-26,1.89,1.93,1.82,1.82,10073,189.0,193.0,182.0,182.0,100.73,0.0,1.0
2016-09-27,1.95,1.95,1.861,1.9,13359,195.0,195.0,186.1,190.0,133.59,0.0,1.0
2016-09-28,1.85,1.95,1.842,1.95,57246,185.0,195.0,184.2,195.0,572.46,0.0,1.0
2016-09-29,1.8501,1.9099,1.83,1.83,2346,185.01,190.99,183.0,183.0,23.46,0.0,1.0
2016-09-30,1.81,1.89,1.81,1.83,5289,181.0,189.0,181.0,183.0,52.89,0.0,1.0
2016-10-03,1.83,1.88,1.81,1.81,10577,183.0,188.0,181.0,181.0,105.77,0.0,1.0
2016-10-04,1.81,1.85,1.81,1.81,7335,181.0,185.0,181.0,181.0,73.35,0.0,1.0
2016-10-05,1.812,1.85,1.81,1.841,32897,181.2,185.0,181.0,184.1,328.97,0.0,1.0
2016-10-06,1.84,1.849,1.82,1.8475,3054,184.0,184.9,182.0,184.75,30.54,0.0,1.0
2016-10-07,1.83,1.83,1.81,1.82,1791,183.0,183.0,181.0,182.0,17.91,0.0,1.0
2016-10-10,1.8,1.81,1.8,1.81,8026,180.0,181.0,180.0,181.0,80.26,0.0,1.0
2016-10-11,1.76,1.8286,1.76,1.8001,5134,176.0,182.86,176.0,180.01,51.34,0.0,1.0
2016-10-12,1.7438,1.79,1.73,1.7301,5780,174.38,179.0,173.0,173.01,57.8,0.0,1.0
2016-10-13,1.74,1.76,1.73,1.75,7785,174.0,176.0,173.0,175.0,77.85,0.0,1.0
2016-10-14,1.68,1.738,1.68,1.7301,14177,168.0,173.8,168.0,173.01,141.77,0.0,1.0
2016-10-17,1.69,1.7131,1.6801,1.6801,5798,169.0,171.31,168.01,168.01,57.98,0.0,1.0
2016-10-18,1.69,1.81,1.69,1.8,9367,169.0,181.0,169.0,180.0,93.67,0.0,1.0
2016-10-19,1.6805,1.71,1.68,1.69,5021,168.05,171.0,168.0,169.0,50.21,0.0,1.0
2016-10-20,1.61,1.7199,1.52,1.69,23037,161.0,171.99,152.0,169.0,230.37,0.0,1.0
2016-10-21,1.5,1.756,1.47,1.61,47866,150.0,175.6,147.0,161.0,478.66,0.0,1.0
2016-10-24,1.58,1.6199,1.51,1.6199,20942,158.0,161.99,151.0,161.99,209.42,0.0,1.0
2016-10-25,1.54,1.59,1.5118,1.56,4194,154.0,159.0,151.18,156.0,41.94,0.0,1.0
2016-10-26,1.63,1.64,1.57,1.59,8284,163.0,164.0,157.0,159.0,82.84,0.0,1.0
2016-10-27,1.61,1.64,1.55,1.6354,4170,161.0,164.0,155.0,163.54,41.7,0.0,1.0
2016-10-28,1.62,1.64,1.55,1.6,3575,162.0,164.0,155.0,160.0,35.75,0.0,1.0
2016-10-31,1.4901,1.6,1.4901,1.6,1980,149.01,160.0,149.01,160.0,19.8,0.0,1.0
2016-11-01,1.51,1.56,1.4501,1.56,2760,151.0,156.0,145.01,156.0,27.6,0.0,1.0
2016-11-02,1.4799,1.48,1.45,1.48,4317,147.99,148.0,145.0,148.0,43.17,0.0,1.0
2016-11-03,1.46,1.4804,1.46,1.47,7352,146.0,148.04,146.0,147.0,73.52,0.0,1.0
2016-11-04,1.47,1.4842,1.45,1.4842,4697,147.0,148.42,145.0,148.42,46.97,0.0,1.0
2016-11-07,1.42,1.5,1.42,1.5,12630,142.0,150.0,142.0,150.0,126.3,0.0,1.0
2016-11-08,1.416,1.43,1.41,1.43,2690,141.6,143.0,141.0,143.0,26.9,0.0,1.0
2016-11-09,1.46,1.48,1.41,1.48,1521,146.0,148.0,141.0,148.0,15.21,0.0,1.0
2016-11-10,1.43,1.44,1.43,1.44,15542,143.0,144.0,143.0,144.0,155.42,0.0,1.0
2016-11-11,1.41,1.4475,1.41,1.41,15140,141.0,144.75,141.0,141.0,151.4,0.0,1.0
2016-11-14,1.44,1.44,1.4332,1.4368,9822,144.0,144.0,143.32,143.68,98.22,0.0,1.0
2016-11-15,1.4802,1.58,1.44,1.44,18309,148.02,158.0,144.0,144.0,183.09,0.0,1.0
2016-11-16,1.8193,1.9099,1.44,1.5,81661,181.93,190.99,144.0,150.0,816.61,0.0,1.0
2016-11-17,1.8902,1.96,1.75,1.96,91175,189.02,196.0,175.0,196.0,911.75,0.0,1.0
2016-11-18,1.82,1.92,1.73,1.92,30932,182.0,192.0,173.0,192.0,309.32,0.0,1.0
2016-11-21,1.83,1.84,1.8,1.81,21030,183.0,184.0,180.0,181.0,210.3,0.0,1.0
2016-11-22,1.83,1.86,1.76,1.86,14155,183.0,186.0,176.0,186.0,141.55,0.0,1.0
2016-11-23,1.7773,1.83,1.6814,1.83,14660,177.73,183.0,168.14,183.0,146.6,0.0,1.0
2016-11-25,1.77,1.77,1.6695,1.73,6256,177.0,177.0,166.95,173.0,62.56,0.0,1.0
2016-11-28,1.67,1.76,1.6325,1.7,3341,167.0,176.0,163.25,170.0,33.41,0.0,1.0
2016-11-29,1.75,1.75,1.65,1.7,5504,175.0,175.0,165.0,170.0,55.04,0.0,1.0
2016-11-30,1.75,1.75,1.6767,1.75,313,175.0,175.0,167.67,175.0,3.13,0.0,1.0
2016-12-01,1.7292,1.76,1.65,1.7231,4929,172.92,176.0,165.0,172.31,49.29,0.0,1.0
2016-12-02,1.66,1.82,1.66,1.7,8192,166.0,182.0,166.0,170.0,81.92,0.0,1.0
2016-12-05,1.66,1.6899,1.66,1.66,16008,166.0,168.99,166.0,166.0,160.08,0.0,1.0
2016-12-06,1.71,1.8,1.6617,1.6617,35413,171.0,180.0,166.17,166.17,354.13,0.0,1.0
2016-12-07,1.77,1.7765,1.71,1.74,18135,177.0,177.65,171.0,174.0,181.35,0.0,1.0
2016-12-08,1.721,1.77,1.72,1.7689,5875,172.1,177.0,172.0,176.89,58.75,0.0,1.0
2016-12-09,1.7037,1.73,1.65,1.71,13339,170.37,173.0,165.0,171.0,133.39,0.0,1.0
2016-12-12,1.62,1.68,1.62,1.68,13486,162.0,168.0,162.0,168.0,134.86,0.0,1.0
2016-12-13,1.53,1.6201,1.48,1.6201,31731,153.0,162.01,148.0,162.01,317.31,0.0,1.0
2016-12-14,1.53,1.6,1.52,1.52,2830,153.0,160.0,152.0,152.0,28.3,0.0,1.0
2016-12-15,1.501,1.5173,1.47,1.5,4601,150.1,151.73,147.0,150.0,46.01,0.0,1.0
2016-12-16,1.5,1.55,1.49,1.5192,4997,150.0,155.0,149.0,151.92,49.97,0.0,1.0
2016-12-19,1.506,1.55,1.5,1.55,5476,150.6,155.0,150.0,155.0,54.76,0.0,1.0
2016-12-20,1.5,1.53,1.5,1.5048,6177,150.0,153.0,150.0,150.48,61.77,0.0,1.0
2016-12-21,1.4901,1.5289,1.4596,1.5289,5276,149.01,152.89,145.96,152.89,52.76,0.0,1.0
2016-12-22,1.4715,1.5,1.47,1.48,6233,147.15,150.0,147.0,148.0,62.33,0.0,1.0
2016-12-23,1.51,1.52,1.46,1.51,16442,151.0,152.0,146.0,151.0,164.42,0.0,1.0
2016-12-27,1.49,1.49,1.46,1.47,9347,149.0,149.0,146.0,147.0,93.47,0.0,1.0
2016-12-28,1.48,1.54,1.45,1.47,4573,148.0,154.0,145.0,147.0,45.73,0.0,1.0
2016-12-29,1.49,1.51,1.4701,1.5,3191,149.0,151.0,147.01,150.0,31.91,0.0,1.0
2016-12-30,1.491,1.5149,1.47,1.5,5062,149.1,151.49,147.0,150.0,50.62,0.0,1.0
2017-01-03,1.52,1.52,1.48,1.48,9377,152.0,152.0,148.0,148.0,93.77,0.0,1.0
2017-01-04,1.4975,1.61,1.472,1.53,22982,149.75,161.0,147.2,153.0,229.82,0.0,1.0
2017-01-05,1.54,1.6,1.49,1.49,19338,154.0,160.0,149.0,149.0,193.38,0.0,1.0
2017-01-06,1.56,1.6,1.51,1.51,16529,156.0,160.0,151.0,151.0,165.29,0.0,1.0
2017-01-09,1.8,1.85,1.51,1.53,84436,180.0,185.0,151.0,153.0,844.36,0.0,1.0
2017-01-10,1.8,1.9,1.7512,1.84,91430,180.0,190.0,175.12,184.0,914.3,0.0,1.0
2017-01-11,1.8099,1.81,1.7507,1.7507,4004,180.99,181.0,175.07,175.07,40.04,0.0,1.0
2017-01-12,1.81,1.81,1.7501,1.8073,16231,181.0,181.0,175.01,180.73,162.31,0.0,1.0
2017-01-13,1.8099,1.81,1.76,1.81,2274,180.99,181.0,176.0,181.0,22.74,0.0,1.0
2017-01-17,1.8499,1.87,1.78,1.78,27522,184.99,187.0,178.0,178.0,275.22,0.0,1.0
2017-01-18,1.8,1.81,1.77,1.81,2241,180.0,181.0,177.0,181.0,22.41,0.0,1.0
2017-01-19,1.8,1.81,1.76,1.77,3612,180.0,181.0,176.0,177.0,36.12,0.0,1.0
2017-01-20,1.8584,1.86,1.7601,1.81,8166,185.84,186.0,176.01,181.0,81.66,0.0,1.0
2017-01-23,1.72,1.87,1.61,1.86,27030,172.0,187.0,161.0,186.0,270.3,0.0,1.0
2017-01-24,1.87,1.87,1.66,1.75,41270,187.0,187.0,166.0,175.0,412.7,0.0,1.0
2017-01-25,1.75,1.88,1.75,1.87,41361,175.0,188.0,175.0,187.0,413.61,0.0,1.0
2017-01-26,1.8,1.86,1.779,1.8,1257,180.0,186.0,177.9,180.0,12.57,0.0,1.0
2017-01-27,1.86,1.86,1.67,1.72,29264,186.0,186.0,167.0,172.0,292.64,0.0,1.0
2017-01-30,1.73,1.86,1.73,1.85,38053,173.0,186.0,173.0,185.0,380.53,0.0,1.0
2017-01-31,1.8,1.81,1.69,1.73,5915,180.0,181.0,169.0,173.0,59.15,0.0,1.0
2017-02-01,1.8,1.8399,1.7304,1.8,3643,180.0,183.99,173.04,180.0,36.43,0.0,1.0
2017-02-02,1.72,1.83,1.7,1.83,50902,172.0,183.0,170.0,183.0,509.02,0.0,1.0
2017-02-03,1.7489,1.76,1.7,1.76,5783,174.89,176.0,170.0,176.0,57.83,0.0,1.0
2017-02-06,1.7,1.72,1.65,1.72,6336,170.0,172.0,165.0,172.0,63.36,0.0,1.0
2017-02-07,1.7099,1.74,1.668,1.71,6750,170.99,174.0,166.8,171.0,67.5,0.0,1.0
2017-02-08,1.65,1.73,1.62,1.7,9903,165.0,173.0,162.0,170.0,99.03,0.0,1.0
2017-02-09,1.63,1.67,1.63,1.63,6803,163.0,167.0,163.0,163.0,68.03,0.0,1.0
2017-02-10,1.68,1.72,1.62,1.67,42747,168.0,172.0,162.0,167.0,427.47,0.0,1.0
2017-02-13,1.71,1.71,1.64,1.69,12038,171.0,171.0,164.0,169.0,120.38,0.0,1.0
2017-02-14,1.75,1.84,1.661,1.7,177472,175.0,184.0,166.1,170.0,1774.72,0.0,1.0
2017-02-15,1.81,1.81,1.71,1.77,6538,181.0,181.0,171.0,177.0,65.38,0.0,1.0
2017-02-16,1.71,1.82,1.7,1.82,29050,171.0,182.0,170.0,182.0,290.5,0.0,1.0
2017-02-17,1.78,1.791,1.67,1.76,23235,178.0,179.1,167.0,176.0,232.35,0.0,1.0
2017-02-21,1.79,1.8399,1.66,1.8,90384,179.0,183.99,166.0,180.0,903.84,0.0,1.0
2017-02-22,1.8,1.85,1.65,1.65,53100,180.0,185.0,165.0,165.0,531,0.0,1.0
2017-02-23,1.69,1.81,1.69,1.76,40900,169.0,181.0,169.0,176.0,409,0.0,1.0
2017-02-24,1.6911,1.77,1.6911,1.76,7398,169.11,177.0,169.11,176.0,73.98,0.0,1.0
2017-02-27,1.72,1.8,1.68,1.68,2004,172.0,180.0,168.0,168.0,20.04,0.0,1.0
2017-02-28,1.74,1.79,1.73,1.79,3536,174.0,179.0,173.0,179.0,35.36,0.0,1.0
2017-03-01,1.73,1.74,1.7101,1.74,5489,173.0,174.0,171.01,174.0,54.89,0.0,1.0
2017-03-02,1.67,1.72,1.66,1.7131,11787,167.0,172.0,166.0,171.31,117.87,0.0,1.0
2017-03-03,1.64,1.73,1.63,1.72,3787,164.0,173.0,163.0,172.0,37.87,0.0,1.0
2017-03-06,1.69,1.72,1.62,1.64,7751,169.0,172.0,162.0,164.0,77.51,0.0,1.0
2017-03-07,1.66,1.71,1.62,1.71,25768,166.0,171.0,162.0,171.0,257.68,0.0,1.0
2017-03-08,1.62,1.7,1.62,1.69,16991,162.0,170.0,162.0,169.0,169.91,0.0,1.0
2017-03-09,1.6341,1.64,1.62,1.62,1687,163.41,164.0,162.0,162.0,16.87,0.0,1.0
2017-03-10,1.63,1.69,1.62,1.64,1408,163.0,169.0,162.0,164.0,14.08,0.0,1.0
2017-03-13,1.64,1.64,1.61,1.62,4746,164.0,164.0,161.0,162.0,47.46,0.0,1.0
2017-03-14,1.61,1.64,1.61,1.64,4877,161.0,164.0,161.0,164.0,48.77,0.0,1.0
2017-03-15,1.62,1.65,1.62,1.65,6817,162.0,165.0,162.0,165.0,68.17,0.0,1.0
2017-03-16,1.61,1.6379,1.61,1.6379,6656,161.0,163.79,161.0,163.79,66.56,0.0,1.0
2017-03-17,1.6,1.61,1.6,1.61,13250,160.0,161.0,160.0,161.0,132.5,0.0,1.0
2017-03-20,1.64,1.6958,1.6,1.6,8963,164.0,169.58,160.0,160.0,89.63,0.0,1.0
2017-03-21,1.6101,1.66,1.6019,1.66,1367,161.01,166.0,160.19,166.0,13.67,0.0,1.0
2017-03-22,1.581,1.62,1.58,1.6,17343,158.1,162.0,158.0,160.0,173.43,0.0,1.0
2017-03-23,1.55,1.5986,1.55,1.5986,19192,155.0,159.86,155.0,159.86,191.92,0.0,1.0
2017-03-24,1.51,1.58,1.5,1.54,5246,151.0,158.0,150.0,154.0,52.46,0.0,1.0
2017-03-27,1.48,1.56,1.48,1.49,7740,148.0,156.0,148.0,149.0,77.4,0.0,1.0
2017-03-28,1.54,1.56,1.51,1.51,2907,154.0,156.0,151.0,151.0,29.07,0.0,1.0
2017-03-29,1.5601,1.5799,1.54,1.54,11581,156.01,157.99,154.0,154.0,115.81,0.0,1.0
2017-03-30,1.51,1.81,1.5,1.58,302100,151.0,181.0,150.0,158.0,3021,0.0,1.0
2017-03-31,1.5793,1.5967,1.51,1.5329,24769,157.93,159.67,151.0,153.29,247.69,0.0,1.0
2017-04-03,1.53,1.56,1.5282,1.55,7184,153.0,156.0,152.82,155.0,71.84,0.0,1.0
2017-04-04,1.5,1.7,1.5,1.51,200040,150.0,170.0,150.0,151.0,2000.4,0.0,1.0
2017-04-05,1.488,1.56,1.48,1.5,32834,148.8,156.0,148.0,150.0,328.34,0.0,1.0
2017-04-06,1.55,1.55,1.45,1.49,32496,155.0,155.0,145.0,149.0,324.96,0.0,1.0
2017-04-07,1.58,1.78,1.55,1.66,137449,158.0,178.0,155.0,166.0,1374.49,0.0,1.0
2017-04-10,1.57,1.7324,1.49,1.6,34002,157.0,173.24,149.0,160.0,340.02,0.0,1.0
2017-04-11,1.5401,1.58,1.52,1.54,8564,154.01,158.0,152.0,154.0,85.64,0.0,1.0
2017-04-12,1.5001,1.56,1.48,1.51,42094,150.01,156.0,148.0,151.0,420.94,0.0,1.0
2017-04-13,1.54,1.56,1.5,1.52,11499,154.0,156.0,150.0,152.0,114.99,0.0,1.0
2017-04-17,1.48,1.5699,1.48,1.54,14246,148.0,156.99,148.0,154.0,142.46,0.0,1.0
2017-04-18,1.46,1.48,1.46,1.48,13815,146.0,148.0,146.0,148.0,138.15,0.0,1.0
2017-04-19,1.54,1.5553,1.51,1.53,22498,154.0,155.53,151.0,153.0,224.98,0.0,1.0
2017-04-20,1.54,1.54,1.54,1.54,675,154.0,154.0,154.0,154.0,6.75,0.0,1.0
2017-04-21,1.54,1.59,1.48,1.54,69056,154.0,159.0,148.0,154.0,690.56,0.0,1.0
2017-04-24,1.55,1.59,1.52,1.53,19305,155.0,159.0,152.0,153.0,193.05,0.0,1.0
2017-04-25,1.59,1.68,1.52,1.54,101203,159.0,168.0,152.0,154.0,1012.03,0.0,1.0
2017-04-26,1.6,1.6294,1.6,1.6,46081,160.0,162.94,160.0,160.0,460.81,0.0,1.0
2017-04-27,1.6,1.62,1.57,1.5785,22041,160.0,162.0,157.0,157.85,220.41,0.0,1.0
2017-04-28,1.5801,1.63,1.5716,1.6038,9892,158.01,163.0,157.16,160.38,98.92,0.0,1.0
2017-05-01,1.63,1.63,1.58,1.5834,2802,163.0,163.0,158.0,158.34,28.02,0.0,1.0
2017-05-02,1.7,1.7,1.6299,1.6299,64509,170.0,170.0,162.99,162.99,645.09,0.0,1.0
2017-05-03,1.641,1.7,1.641,1.699,10657,164.1,170.0,164.1,169.9,106.57,0.0,1.0
2017-05-04,1.66,1.69,1.651,1.69,21176,166.0,169.0,165.1,169.0,211.76,0.0,1.0
2017-05-05,1.6501,1.67,1.6501,1.6535,4489,165.01,167.0,165.01,165.35,44.89,0.0,1.0
2017-05-08,1.65,1.6501,1.65,1.65,1697,165.0,165.01,165.0,165.0,16.97,0.0,1.0
2017-05-09,1.6071,1.6501,1.6021,1.65,4031,160.71,165.01,160.21,165.0,40.31,0.0,1.0
2017-05-10,1.6,1.62,1.5763,1.62,3481,160.0,162.0,157.63,162.0,34.81,0.0,1.0
2017-05-11,1.5768,1.6,1.57,1.6,3451,157.68,160.0,157.0,160.0,34.51,0.0,1.0
2017-05-12,1.63,1.72,1.57,1.59,56044,163.0,172.0,157.0,159.0,560.44,0.0,1.0
2017-05-15,1.58,1.6201,1.561,1.57,20714,158.0,162.01,156.1,157.0,207.14,0.0,1.0
2017-05-16,1.6,1.6382,1.5616,1.6382,24084,160.0,163.82,156.16,163.82,240.84,0.0,1.0
2017-05-17,1.56,1.58,1.56,1.572,8276,156.0,158.0,156.0,157.2,82.76,0.0,1.0
2017-05-18,1.56,1.5915,1.56,1.56,6624,156.0,159.15,156.0,156.0,66.24,0.0,1.0
2017-05-19,1.5701,1.5701,1.55,1.569,17824,157.01,157.01,155.0,156.9,178.24,0.0,1.0
2017-05-22,1.55,1.58,1.51,1.52,35772,155.0,158.0,151.0,152.0,357.72,0.0,1.0
2017-05-23,1.5448,1.59,1.5199,1.579,5916,154.48,159.0,151.99,157.9,59.16,0.0,1.0
2017-05-24,1.52,1.5476,1.51,1.54,2876,152.0,154.76,151.0,154.0,28.76,0.0,1.0
2017-05-25,1.5199,1.5576,1.51,1.52,12138,151.99,155.76,151.0,152.0,121.38,0.0,1.0
2017-05-26,1.51,1.5367,1.51,1.5367,8412,151.0,153.67,151.0,153.67,84.12,0.0,1.0
2017-05-30,1.5256,1.54,1.5,1.5001,807,152.56,154.0,150.0,150.01,8.07,0.0,1.0
2017-05-31,1.53,1.55,1.5,1.5,1430,153.0,155.0,150.0,150.0,14.3,0.0,1.0
2017-06-01,1.5,1.528,1.5,1.528,4224,150.0,152.8,150.0,152.8,42.24,0.0,1.0
2017-06-02,1.5115,1.526,1.5,1.52,3358,151.15,152.6,150.0,152.0,33.58,0.0,1.0
2017-06-05,1.5206,1.55,1.5067,1.5067,10330,152.06,155.0,150.67,150.67,103.3,0.0,1.0
2017-06-06,1.5221,1.54,1.4901,1.503,7525,152.21,154.0,149.01,150.3,75.25,0.0,1.0
2017-06-07,1.53,1.53,1.45,1.45,3007,153.0,153.0,145.0,145.0,30.07,0.0,1.0
2017-06-08,1.48,1.53,1.48,1.5244,670,148.0,153.0,148.0,152.44,6.7,0.0,1.0
2017-06-09,1.47,1.4928,1.47,1.4928,2708,147.0,149.28,147.0,149.28,27.08,0.0,1.0
2017-06-12,1.45,1.48,1.45,1.47,10125,145.0,148.0,145.0,147.0,101.25,0.0,1.0
2017-06-13,1.49,1.49,1.4,1.45,53916,149.0,149.0,140.0,145.0,539.16,0.0,1.0
2017-06-14,1.42,1.57,1.41,1.49,50939,142.0,157.0,141.0,149.0,509.39,0.0,1.0
2017-06-15,1.42,1.47,1.28,1.42,69838,142.0,147.0,128.0,142.0,698.38,0.0,1.0
2017-06-16,1.4,1.57,1.4,1.45,56348,140.0,157.0,140.0,145.0,563.48,0.0,1.0
2017-06-19,1.3546,1.4306,1.35,1.4306,6172,135.46,143.06,135.0,143.06,61.72,0.0,1.0
2017-06-20,1.4,1.4,1.3599,1.3965,9716,140.0,140.0,135.99,139.65,97.16,0.0,1.0
2017-06-21,1.36,1.42,1.34,1.42,5356,136.0,142.0,134.0,142.0,53.56,0.0,1.0
2017-06-22,1.3599,1.394,1.35,1.394,1261,135.99,139.4,135.0,139.4,12.61,0.0,1.0
2017-06-23,1.3,1.49,1.27,1.33,111152,130.0,149.0,127.0,133.0,1111.52,0.0,1.0
2017-06-26,1.28,1.3199,1.28,1.3032,1908,128.0,131.99,128.0,130.32,19.08,0.0,1.0
2017-06-27,1.38,1.55,1.3,1.3,195840,138.0,155.0,130.0,130.0,1958.4,0.0,1.0
2017-06-28,1.4,1.4,1.313,1.39,2504,140.0,140.0,131.3,139.0,25.04,0.0,1.0
2017-06-29,1.4,1.48,1.3,1.4,119973,140.0,148.0,130.0,140.0,1199.73,0.0,1.0
2017-06-30,1.31,1.48,1.3,1.39,110427,131.0,148.0,130.0,139.0,1104.27,0.0,1.0
2017-07-03,1.31,1.37,1.3,1.32,26738,131.0,137.0,130.0,132.0,267.38,0.0,1.0
2017-07-05,1.35,1.38,1.32,1.34,3492,135.0,138.0,132.0,134.0,34.92,0.0,1.0
2017-07-06,1.3111,1.3457,1.31,1.3457,8302,131.11,134.57,131.0,134.57,83.02,0.0,1.0
2017-07-07,1.31,1.4,1.31,1.32,62774,131.0,140.0,131.0,132.0,627.74,0.0,1.0
2017-07-10,1.3,1.37,1.3,1.37,3226,130.0,137.0,130.0,137.0,32.26,0.0,1.0
2017-07-11,1.35,1.4,1.29,1.38,114029,135.0,140.0,129.0,138.0,1140.29,0.0,1.0
2017-07-12,1.34,1.34,1.31,1.32,2797,134.0,134.0,131.0,132.0,27.97,0.0,1.0
2017-07-13,1.31,1.31,1.299,1.31,7482,131.0,131.0,129.9,131.0,74.82,0.0,1.0
2017-07-14,1.37,1.38,1.27,1.3,87949,137.0,138.0,127.0,130.0,879.49,0.0,1.0
2017-07-17,1.36,1.36,1.35,1.36,2820,136.0,136.0,135.0,136.0,28.2,0.0,1.0
2017-07-18,1.34,1.39,1.29,1.3315,65286,134.0,139.0,129.0,133.15,652.86,0.0,1.0
2017-07-19,1.33,1.33,1.32,1.3229,6435,133.0,133.0,132.0,132.29,64.35,0.0,1.0
2017-07-20,1.32,1.34,1.32,1.32,6988,132.0,134.0,132.0,132.0,69.88,0.0,1.0
2017-07-21,1.31,1.39,1.3,1.3275,68888,131.0,139.0,130.0,132.75,688.88,0.0,1.0
2017-07-24,1.28,1.31,1.25,1.31,7200,128.0,131.0,125.0,131.0,72,0.0,1.0
2017-07-25,1.28,1.31,1.28,1.28,27300,128.0,131.0,128.0,128.0,273,0.0,1.0
2017-07-26,1.27,1.3427,1.27,1.29,4644,127.0,134.27,127.0,129.0,46.44,0.0,1.0
2017-07-27,1.18,1.26,1.18,1.26,9995,118.0,126.0,118.0,126.0,99.95,0.0,1.0
2017-07-28,1.225,1.2593,1.16,1.2593,43624,122.5,125.93,116.0,125.93,436.24,0.0,1.0
2017-07-31,1.17,1.2,1.12,1.2,6080,117.0,120.0,112.0,120.0,60.8,0.0,1.0
2017-08-01,1.24,1.25,1.08,1.17,42646,124.0,125.0,108.0,117.0,426.46,0.0,1.0
2017-08-02,1.18,1.24,1.1528,1.2,9610,118.0,124.0,115.28,120.0,96.1,0.0,1.0
2017-08-03,1.29,1.29,1.1,1.21,21980,129.0,129.0,110.0,121.0,219.8,0.0,1.0
2017-08-04,1.22,1.28,1.21,1.28,11177,122.0,128.0,121.0,128.0,111.77,0.0,1.0
2017-08-07,1.2,1.22,1.2,1.2,1438,120.0,122.0,120.0,120.0,14.38,0.0,1.0
2017-08-08,1.2,1.22,1.1821,1.2,7275,120.0,122.0,118.21,120.0,72.75,0.0,1.0
2017-08-09,1.2142,1.2142,1.12,1.14,31995,121.42,121.42,112.0,114.0,319.95,0.0,1.0
2017-08-10,1.29,1.29,1.15,1.17,37100,129.0,129.0,115.0,117.0,371,0.0,1.0
2017-08-11,1.15,1.31,1.15,1.29,57100,115.0,131.0,115.0,129.0,571,0.0,1.0
2017-08-14,1.26,1.28,1.17,1.17,11740,126.0,128.0,117.0,117.0,117.4,0.0,1.0
2017-08-15,1.2468,1.26,1.1918,1.26,4515,124.68,126.0,119.18,126.0,45.15,0.0,1.0
2017-08-16,1.25,1.25,1.1533,1.1533,12575,125.0,125.0,115.33,115.33,125.75,0.0,1.0
2017-08-17,1.19,1.26,1.18,1.25,28293,119.0,126.0,118.0,125.0,282.93,0.0,1.0
2017-08-18,1.2,1.2,1.12,1.18,1435,120.0,120.0,112.0,118.0,14.35,0.0,1.0
2017-08-21,1.22,1.23,1.1466,1.21,8420,122.0,123.0,114.66,121.0,84.2,0.0,1.0
2017-08-22,1.1901,1.22,1.18,1.22,649,119.01,122.0,118.0,122.0,6.49,0.0,1.0
2017-08-23,1.23,1.24,1.18,1.18,2916,123.0,124.0,118.0,118.0,29.16,0.0,1.0
2017-08-24,1.23,1.2313,1.1844,1.1844,10367,123.0,123.13,118.44,118.44,103.67,0.0,1.0
2017-08-25,1.1901,1.22,1.18,1.22,6204,119.01,122.0,118.0,122.0,62.04,0.0,1.0
2017-08-28,1.22,1.22,1.2017,1.22,2500,122.0,122.0,120.17,122.0,25,0.0,1.0
2017-08-29,1.1618,1.1941,1.1618,1.1938,7481,116.18,119.41,116.18,119.38,74.81,0.0,1.0
2017-08-30,1.1727,1.1727,1.16,1.1701,6743,117.27,117.27,116.0,117.01,67.43,0.0,1.0
2017-08-31,1.1872,1.21,1.1872,1.21,1915,118.72,121.0,118.72,121.0,19.15,0.0,1.0
2017-09-01,1.2079,1.21,1.19,1.19,3826,120.79,121.0,119.0,119.0,38.26,0.0,1.0
2017-09-05,1.1787,1.195,1.16,1.17,9574,117.87,119.5,116.0,117.0,95.74,0.0,1.0
2017-09-06,1.1767,1.2,1.16,1.16,3939,117.67,120.0,116.0,116.0,39.39,0.0,1.0
2017-09-07,1.1886,1.1886,1.17,1.17,442,118.86,118.86,117.0,117.0,4.42,0.0,1.0
2017-09-08,1.1601,1.2,1.16,1.19,2589,116.01,120.0,116.0,119.0,25.89,0.0,1.0
2017-09-11,1.1757,1.1757,1.16,1.16,480,117.57,117.57,116.0,116.0,4.8,0.0,1.0
2017-09-12,1.1793,1.18,1.1711,1.18,1174,117.93,118.0,117.11,118.0,11.74,0.0,1.0
2017-09-13,1.1671,1.18,1.16,1.18,14452,116.71,118.0,116.0,118.0,144.52,0.0,1.0
2017-09-14,1.18,1.18,1.15,1.16,1537,118.0,118.0,115.0,116.0,15.37,0.0,1.0
2017-09-15,1.14,1.18,1.14,1.18,3372,114.0,118.0,114.0,118.0,33.72,0.0,1.0
2017-09-18,1.13,1.17,1.11,1.17,7534,113.0,117.0,111.0,117.0,75.34,0.0,1.0
2017-09-19,1.12,1.16,1.08,1.13,15593,112.0,116.0,108.0,113.0,155.93,0.0,1.0
2017-09-20,1.12,1.16,1.11,1.11,10697,112.0,116.0,111.0,111.0,106.97,0.0,1.0
2017-09-21,1.1184,1.15,1.1184,1.15,9253,111.84,115.0,111.84,115.0,92.53,0.0,1.0
2017-09-22,1.11,1.15,1.09,1.09,1345,111.0,115.0,109.0,109.0,13.45,0.0,1.0
2017-09-25,1.07,1.1396,1.06,1.1151,13856,107.0,113.96,106.0,111.51,138.56,0.0,1.0
2017-09-26,1.02,1.07,0.95,1.0699,25425,102.0,107.0,95.0,106.99,254.25,0.0,1.0
2017-09-27,1.0597,1.1,1.02,1.02,36212,105.97,110.0,102.0,102.0,362.12,0.0,1.0
2017-09-28,1.02,1.08,0.96,0.96,30155,102.0,108.0,96.0,96.0,301.55,0.0,1.0
2017-09-29,1.0,1.05,0.9701,0.982,13655,100.0,105.0,97.01,98.2,136.55,0.0,1.0
2017-10-02,1.03,1.06,0.9801,1.06,4954,103.0,106.0,98.01,106.0,49.54,0.0,1.0
2017-10-03,1.0,1.0001,0.9999,1.0001,1360,100.0,100.01,99.99,100.01,13.6,0.0,1.0
2017-10-04,1.02,1.05,1.0,1.01,11271,102.0,105.0,100.0,101.0,112.71,0.0,1.0
2017-10-05,1.0,1.06,0.981,1.05,24019,100.0,106.0,98.1,105.0,240.19,0.0,1.0
2017-10-06,1.16,1.16,1.0271,1.088,29077,116.0,116.0,102.71,108.8,290.77,0.0,1.0
2017-10-09,1.1,1.16,1.05,1.16,13722,110.0,116.0,105.0,116.0,137.22,0.0,1.0
2017-10-10,1.0501,1.1,1.05,1.1,12264,105.01,110.0,105.0,110.0,122.64,0.0,1.0
2017-10-11,1.06,1.09,1.04,1.04,3977,106.0,109.0,104.0,104.0,39.77,0.0,1.0
2017-10-12,1.05,1.06,1.05,1.06,3326,105.0,106.0,105.0,106.0,33.26,0.0,1.0
2017-10-13,1.13,1.15,1.09,1.15,7301,113.0,115.0,109.0,115.0,73.01,0.0,1.0
2017-10-16,1.17,1.42,1.1,1.11,358802,117.0,142.0,110.0,111.0,3588.02,0.0,1.0
2017-10-17,1.15,1.26,1.12,1.21,50125,115.0,126.0,112.0,121.0,501.25,0.0,1.0
2017-10-18,1.2,1.22,1.11,1.12,76950,120.0,122.0,111.0,112.0,769.5,0.0,1.0
2017-10-19,1.18,1.1978,1.12,1.19,23591,118.0,119.78,112.0,119.0,235.91,0.0,1.0
2017-10-20,1.19,1.22,1.14,1.18,28929,119.0,122.0,114.0,118.0,289.29,0.0,1.0
2017-10-23,1.25,1.3,1.19,1.22,64823,125.0,130.0,119.0,122.0,648.23,0.0,1.0
2017-10-24,1.24,1.28,1.2,1.23,53637,124.0,128.0,120.0,123.0,536.37,0.0,1.0
2017-10-25,1.2501,1.34,1.21,1.21,53137,125.01,134.0,121.0,121.0,531.37,0.0,1.0
2017-10-26,1.1989,1.31,1.16,1.22,33657,119.89,131.0,116.0,122.0,336.57,0.0,1.0
2017-10-27,1.21,1.24,1.19,1.2,11617,121.0,124.0,119.0,120.0,116.17,0.0,1.0
2017-10-30,1.1601,1.26,1.15,1.21,9037,116.01,126.0,115.0,121.0,90.37,0.0,1.0
2017-10-31,1.19,1.22,1.15,1.2,37553,119.0,122.0,115.0,120.0,375.53,0.0,1.0
2017-11-01,1.2651,1.3,1.17,1.2,42622,126.51,130.0,117.0,120.0,426.22,0.0,1.0
2017-11-02,1.24,1.2502,1.21,1.2502,1864,124.0,125.02,121.0,125.02,18.64,0.0,1.0
2017-11-03,1.171,1.23,1.1615,1.23,6721,117.1,123.0,116.15,123.0,67.21,0.0,1.0
2017-11-06,1.244,1.2577,1.2,1.2,6143,124.4,125.77,120.0,120.0,61.43,0.0,1.0
2017-11-07,1.24,1.25,1.16,1.22,3914,124.0,125.0,116.0,122.0,39.14,0.0,1.0
2017-11-08,1.27,1.2729,1.2,1.22,4220,127.0,127.29,120.0,122.0,42.2,0.0,1.0
2017-11-09,3.75,6.74,1.25,1.27,26759700,375.0,674.0,125.0,127.0,267597,0.0,1.0
2017-11-10,5.85,9.39,4.7,5.3,25391563,585.0,939.0,470.0,530.0,253915.63,0.0,1.0
2017-11-13,5.36,7.0,4.65,5.74,6101463,536.0,700.0,465.0,574.0,61014.63,0.0,1.0
2017-11-14,3.86,5.32,3.76,5.02,2237033,386.0,532.0,376.0,502.0,22370.33,0.0,1.0
2017-11-15,3.8799,4.7,3.7,4.1,3218484,387.99,470.0,370.0,410.0,32184.84,0.0,1.0
2017-11-16,4.0,4.24,3.42,4.0,1672339,400.0,424.0,342.0,400.0,16723.39,0.0,1.0
2017-11-17,3.8,4.07,3.6,3.9,1042309,380.0,407.0,360.0,390.0,10423.09,0.0,1.0
2017-11-20,3.38,4.0,3.21,3.8,1188228,338.0,400.0,321.0,380.0,11882.28,0.0,1.0
2017-11-21,3.52,4.72,3.48,4.35,1880098,352.0,472.0,348.0,435.0,18800.98,0.0,1.0
2017-11-22,3.25,3.55,3.2,3.45,529958,325.0,355.0,320.0,345.0,5299.58,0.0,1.0
2017-11-24,3.08,3.22,3.0,3.2,332292,308.0,322.0,300.0,320.0,3322.92,0.0,1.0
2017-11-27,2.86,3.1084,2.73,3.0,512172,286.0,310.84,273.0,300.0,5121.72,0.0,1.0
2017-11-28,3.3,4.16,2.8,2.8,6149149,330.0,416.0,280.0,280.0,61491.49,0.0,1.0
2017-11-29,3.21,3.66,3.06,3.23,878179,321.0,366.0,306.0,323.0,8781.79,0.0,1.0
2017-11-30,3.17,3.27,3.06,3.2,528456,317.0,327.0,306.0,320.0,5284.56,0.0,1.0
2017-12-01,2.89,3.24,2.86,3.18,459755,289.0,324.0,286.0,318.0,4597.55,0.0,1.0
2017-12-04,2.8,3.08,2.8,2.89,400891,280.0,308.0,280.0,289.0,4008.91,0.0,1.0
2017-12-05,2.78,2.93,2.741,2.8,148377,278.0,293.0,274.1,280.0,1483.77,0.0,1.0
2017-12-06,2.99,3.48,2.8012,2.87,1331785,299.0,348.0,280.12,287.0,13317.85,0.0,1.0
2017-12-07,2.98,3.1299,2.85,2.9,139479,298.0,312.99,285.0,290.0,1394.79,0.0,1.0
2017-12-08,3.1,3.32,2.95,3.09,244474,310.0,332.0,295.0,309.0,2444.74,0.0,1.0
2017-12-11,3.16,3.4,3.1,3.15,347324,316.0,340.0,310.0,315.0,3473.24,0.0,1.0
2017-12-12,3.09,3.17,3.01,3.15,190258,309.0,317.0,301.0,315.0,1902.58,0.0,1.0
2017-12-13,3.02,3.19,2.9,3.19,257843,302.0,319.0,290.0,319.0,2578.43,0.0,1.0
2017-12-14,2.75,2.96,2.74,2.95,290651,275.0,296.0,274.0,295.0,2906.51,0.0,1.0
2017-12-15,2.76,2.95,2.7,2.71,183685,276.0,295.0,270.0,271.0,1836.85,0.0,1.0
2017-12-18,2.73,2.8,2.62,2.75,133254,273.0,280.0,262.0,275.0,1332.54,0.0,1.0
2017-12-19,3.09,3.97,3.05,3.74,7838104,309.0,397.0,305.0,374.0,78381.04,0.0,1.0
2017-12-20,2.87,3.22,2.8,3.01,667009,287.0,322.0,280.0,301.0,6670.09,0.0,1.0
2017-12-21,2.8,2.96,2.78,2.8,357809,280.0,296.0,278.0,280.0,3578.09,0.0,1.0
2017-12-22,2.86,2.87,2.75,2.8,217603,286.0,287.0,275.0,280.0,2176.03,0.0,1.0
2017-12-26,2.81,2.93,2.76,2.86,108861,281.0,293.0,276.0,286.0,1088.61,0.0,1.0
2017-12-27,2.85,3.02,2.78,2.87,507116,285.0,302.0,278.0,287.0,5071.16,0.0,1.0
2017-12-28,2.87,2.95,2.81,2.86,195271,287.0,295.0,281.0,286.0,1952.71,0.0,1.0
2017-12-29,2.8,2.98,2.75,2.97,201174,280.0,298.0,275.0,297.0,2011.74,0.0,1.0
2018-01-02,2.78,2.84,2.75,2.84,141330,278.0,284.0,275.0,284.0,1413.3,0.0,1.0
2018-01-03,2.83,3.2,2.78,2.8,797722,283.0,320.0,278.0,280.0,7977.22,0.0,1.0
2018-01-04,3.0,3.15,2.8,2.8,1012646,300.0,315.0,280.0,280.0,10126.46,0.0,1.0
2018-01-05,3.19,4.05,3.1,3.2,4847900,319.0,405.0,310.0,320.0,48479,0.0,1.0
2018-01-08,3.14,3.2,3.01,3.06,260226,314.0,320.0,301.0,306.0,2602.26,0.0,1.0
2018-01-09,2.95,3.21,2.88,3.11,310330,295.0,321.0,288.0,311.0,3103.3,0.0,1.0
2018-01-10,2.97,2.99,2.85,2.9,162167,297.0,299.0,285.0,290.0,1621.67,0.0,1.0
2018-01-11,3.03,3.29,2.95,2.95,504307,303.0,329.0,295.0,295.0,5043.07,0.0,1.0
2018-01-12,3.13,3.19,3.01,3.07,212513,313.0,319.0,301.0,307.0,2125.13,0.0,1.0
2018-01-16,3.04,3.19,2.96,3.18,185126,304.0,319.0,296.0,318.0,1851.26,0.0,1.0
2018-01-17,3.0,3.14,2.96,3.05,247949,300.0,314.0,296.0,305.0,2479.49,0.0,1.0
2018-01-18,2.99,3.12,2.95,2.98,301967,299.0,312.0,295.0,298.0,3019.67,0.0,1.0
2018-01-19,2.85,3.02,2.81,2.98,302776,285.0,302.0,281.0,298.0,3027.76,0.0,1.0
2018-01-22,2.85,2.89,2.8,2.83,143446,285.0,289.0,280.0,283.0,1434.46,0.0,1.0
2018-01-23,2.84,2.97,2.8,2.85,140670,284.0,297.0,280.0,285.0,1406.7,0.0,1.0
2018-01-24,2.85,3.0,2.81,2.83,314715,285.0,300.0,281.0,283.0,3147.15,0.0,1.0
2018-01-25,2.85,2.9,2.81,2.81,124088,285.0,290.0,281.0,281.0,1240.88,0.0,1.0
2018-01-26,2.83,2.94,2.82,2.89,249458,283.0,294.0,282.0,289.0,2494.58,0.0,1.0
2018-01-29,2.86,2.9,2.8,2.81,92613,286.0,290.0,280.0,281.0,926.13,0.0,1.0
2018-01-30,2.81,2.87,2.8,2.87,116049,281.0,287.0,280.0,287.0,1160.49,0.0,1.0
2018-01-31,2.67,2.86,2.61,2.82,338855,267.0,286.0,261.0,282.0,3388.55,0.0,1.0
2018-02-01,2.32,2.67,2.31,2.67,320481,232.0,267.0,231.0,267.0,3204.81,0.0,1.0
2018-02-02,2.13,2.32,2.12,2.3,200921,213.0,232.0,212.0,230.0,2009.21,0.0,1.0
2018-02-05,2.12,2.25,2.11,2.11,57954,212.0,225.0,211.0,211.0,579.54,0.0,1.0
2018-02-06,2.09,2.19,2.0,2.14,218146,209.0,219.0,200.0,214.0,2181.46,0.0,1.0
2018-02-07,2.15,2.23,2.08,2.1,174988,215.0,223.0,208.0,210.0,1749.88,0.0,1.0
2018-02-08,1.91,2.22,1.91,2.22,124567,191.0,222.0,191.0,222.0,1245.67,0.0,1.0
2018-02-09,1.93,2.0,1.83,1.94,62693,193.0,200.0,183.0,194.0,626.93,0.0,1.0
2018-02-12,2.02,2.07,1.94,1.96,36158,202.0,207.0,194.0,196.0,361.58,0.0,1.0
2018-02-13,1.93,2.04,1.92,2.01,28973,193.0,204.0,192.0,201.0,289.73,0.0,1.0
2018-02-14,2.02,2.07,1.92,1.92,74066,202.0,207.0,192.0,192.0,740.66,0.0,1.0
2018-02-15,2.03,2.07,2.02,2.07,31133,203.0,207.0,202.0,207.0,311.33,0.0,1.0
2018-02-16,2.03,2.09,2.01,2.01,35257,203.0,209.0,201.0,201.0,352.57,0.0,1.0
2018-02-20,2.04,2.15,2.0,2.0,73033,204.0,215.0,200.0,200.0,730.33,0.0,1.0
2018-02-21,2.03,2.14,2.01,2.07,78634,203.0,214.0,201.0,207.0,786.34,0.0,1.0
2018-02-22,1.96,2.0424,1.95,2.02,70102,196.0,204.24,195.0,202.0,701.02,0.0,1.0
2018-02-23,1.95,2.04,1.88,1.98,71143,195.0,204.0,188.0,198.0,711.43,0.0,1.0
2018-02-26,2.0,2.07,1.93,2.0,49539,200.0,207.0,193.0,200.0,495.39,0.0,1.0
2018-02-27,2.03,2.05,1.98,1.98,38400,203.0,205.0,198.0,198.0,384,0.0,1.0
2018-02-28,2.02,2.1,1.95,2.05,39350,202.0,210.0,195.0,205.0,393.5,0.0,1.0
2018-03-01,1.95,2.03,1.95,2.03,27129,195.0,203.0,195.0,203.0,271.29,0.0,1.0
2018-03-02,1.96,1.96,1.85,1.93,69339,196.0,196.0,185.0,193.0,693.39,0.0,1.0
2018-03-05,1.95,2.03,1.91,1.91,20608,195.0,203.0,191.0,191.0,206.08,0.0,1.0
2018-03-06,1.99,2.04,1.95,2.02,17816,199.0,204.0,195.0,202.0,178.16,0.0,1.0
2018-03-07,1.97,2.02,1.89,1.96,33931,197.0,202.0,189.0,196.0,339.31,0.0,1.0
2018-03-08,1.9,1.97,1.87,1.97,26539,190.0,197.0,187.0,197.0,265.39,0.0,1.0
2018-03-09,1.86,1.91,1.82,1.91,55597,186.0,191.0,182.0,191.0,555.97,0.0,1.0
2018-03-12,1.79,1.86,1.75,1.83,68278,179.0,186.0,175.0,183.0,682.78,0.0,1.0
2018-03-13,1.8,1.86,1.75,1.85,22213,180.0,186.0,175.0,185.0,222.13,0.0,1.0
2018-03-14,1.76,1.85,1.75,1.82,23900,176.0,185.0,175.0,182.0,239,0.0,1.0
2018-03-15,1.9,1.95,1.76,1.77,145502,190.0,195.0,176.0,177.0,1455.02,0.0,1.0
2018-03-16,1.99,2.12,1.88,1.92,201269,199.0,212.0,188.0,192.0,2012.69,0.0,1.0
2018-03-19,1.94,2.04,1.87,1.99,38085,194.0,204.0,187.0,199.0,380.85,0.0,1.0
2018-03-20,1.88,2.01,1.88,1.95,28266,188.0,201.0,188.0,195.0,282.66,0.0,1.0
2018-03-21,1.92,1.98,1.85,1.88,62815,192.0,198.0,185.0,188.0,628.15,0.0,1.0
2018-03-22,1.81,1.95,1.8,1.9,45430,181.0,195.0,180.0,190.0,454.3,0.0,1.0
2018-03-23,1.93,2.04,1.8,1.84,101852,193.0,204.0,180.0,184.0,1018.52,0.0,1.0
2018-03-26,1.57,1.93,1.35,1.93,496921,157.0,193.0,135.0,193.0,4969.21,0.0,1.0
2018-03-27,1.56,1.66,1.5,1.6,56745,156.0,166.0,150.0,160.0,567.45,0.0,1.0
2018-03-28,1.49,1.59,1.46,1.54,40184,149.0,159.0,146.0,154.0,401.84,0.0,1.0
2018-03-29,1.42,1.78,1.41,1.52,49735,142.0,178.0,141.0,152.0,497.35,0.0,1.0
2018-04-02,1.46,1.66,1.4,1.44,43955,146.0,166.0,140.0,144.0,439.55,0.0,1.0
2018-04-03,1.38,1.46,1.32,1.46,47404,138.0,146.0,132.0,146.0,474.04,0.0,1.0
2018-04-04,1.44,1.5,1.38,1.38,39750,144.0,150.0,138.0,138.0,397.5,0.0,1.0
2018-04-05,1.47,1.49,1.43,1.43,11565,147.0,149.0,143.0,143.0,115.65,0.0,1.0
2018-04-06,1.5,1.55,1.46,1.46,23687,150.0,155.0,146.0,146.0,236.87,0.0,1.0
2018-04-09,1.6,1.68,1.51,1.52,65037,160.0,168.0,151.0,152.0,650.37,0.0,1.0
2018-04-10,1.66,1.83,1.61,1.65,310285,166.0,183.0,161.0,165.0,3102.85,0.0,1.0
2018-04-11,1.66,1.74,1.56,1.67,76580,166.0,174.0,156.0,167.0,765.8,0.0,1.0
2018-04-12,1.66,1.7,1.54,1.7,43341,166.0,170.0,154.0,170.0,433.41,0.0,1.0
2018-04-13,1.7,1.73,1.62,1.67,46382,170.0,173.0,162.0,167.0,463.82,0.0,1.0
2018-04-16,1.63,1.69,1.57,1.69,42104,163.0,169.0,157.0,169.0,421.04,0.0,1.0
2018-04-17,1.65,1.68,1.59,1.64,26064,165.0,168.0,159.0,164.0,260.64,0.0,1.0
2018-04-18,1.58,1.67,1.55,1.67,44239,158.0,167.0,155.0,167.0,442.39,0.0,1.0
2018-04-19,1.58,1.61,1.55,1.59,9555,158.0,161.0,155.0,159.0,95.55,0.0,1.0
2018-04-20,1.56,1.61,1.56,1.58,14172,156.0,161.0,156.0,158.0,141.72,0.0,1.0
2018-04-23,1.55,1.6,1.55,1.58,17122,155.0,160.0,155.0,158.0,171.22,0.0,1.0
2018-04-24,1.55,1.59,1.55,1.57,13592,155.0,159.0,155.0,157.0,135.92,0.0,1.0
2018-04-25,1.49,1.57,1.48,1.56,26659,149.0,157.0,148.0,156.0,266.59,0.0,1.0
2018-04-26,1.47,1.57,1.47,1.56,16337,147.0,157.0,147.0,156.0,163.37,0.0,1.0
2018-04-27,1.47,1.55,1.45,1.45,6144,147.0,155.0,145.0,145.0,61.44,0.0,1.0
2018-04-30,1.46,1.51,1.43,1.51,11371,146.0,151.0,143.0,151.0,113.71,0.0,1.0
2018-05-01,1.47,1.53,1.43,1.45,13156,147.0,153.0,143.0,145.0,131.56,0.0,1.0
2018-05-02,1.52,1.52,1.43,1.48,53018,152.0,152.0,143.0,148.0,530.18,0.0,1.0
2018-05-03,2.38,2.4,1.47,1.52,2381133,238.0,240.0,147.0,152.0,23811.33,0.0,1.0
2018-05-04,2.15,3.8,2.1,3.45,9146120,215.0,380.0,210.0,345.0,91461.2,0.0,1.0
2018-05-07,1.93,2.13,1.87,2.0,553897,193.0,213.0,187.0,200.0,5538.97,0.0,1.0
2018-05-08,1.81,2.03,1.74,1.91,315622,181.0,203.0,174.0,191.0,3156.22,0.0,1.0
2018-05-09,1.76,1.89,1.72,1.89,229624,176.0,189.0,172.0,189.0,2296.24,0.0,1.0
2018-05-10,1.65,1.8,1.62,1.69,246715,165.0,180.0,162.0,169.0,2467.15,0.0,1.0
2018-05-11,1.6,1.81,1.55,1.65,258757,160.0,181.0,155.0,165.0,2587.57,0.0,1.0
2018-05-14,1.67,1.73,1.6,1.65,120201,167.0,173.0,160.0,165.0,1202.01,0.0,1.0
2018-05-15,1.77,2.19,1.63,1.73,1759471,177.0,219.0,163.0,173.0,17594.71,0.0,1.0
2018-05-16,1.74,1.8,1.72,1.75,182990,174.0,180.0,172.0,175.0,1829.9,0.0,1.0
2018-05-17,1.73,1.7881,1.72,1.77,145111,173.0,178.81,172.0,177.0,1451.11,0.0,1.0
2018-05-18,1.69,1.75,1.65,1.73,120604,169.0,175.0,165.0,173.0,1206.04,0.0,1.0
2018-05-21,1.7,1.74,1.67,1.7,48153,170.0,174.0,167.0,170.0,481.53,0.0,1.0
2018-05-22,1.65,1.72,1.65,1.71,65039,165.0,172.0,165.0,171.0,650.39,0.0,1.0
2018-05-23,1.64,1.68,1.61,1.66,31493,164.0,168.0,161.0,166.0,314.93,0.0,1.0
2018-05-24,1.62,1.72,1.6022,1.64,57427,162.0,172.0,160.22,164.0,574.27,0.0,1.0
2018-05-25,1.67,1.71,1.63,1.65,112030,167.0,171.0,163.0,165.0,1120.3,0.0,1.0
2018-05-29,1.69,1.91,1.64,1.64,263879,169.0,191.0,164.0,164.0,2638.79,0.0,1.0
2018-05-30,1.8,2.13,1.68,1.68,549868,180.0,213.0,168.0,168.0,5498.68,0.0,1.0
2018-05-31,1.8,1.92,1.76,1.8,129393,180.0,192.0,176.0,180.0,1293.93,0.0,1.0
2018-06-01,1.81,1.88,1.72,1.78,128894,181.0,188.0,172.0,178.0,1288.94,0.0,1.0
2018-06-04,1.78,1.85,1.73,1.8,101221,178.0,185.0,173.0,180.0,1012.21,0.0,1.0
2018-06-05,1.82,1.84,1.76,1.78,42281,182.0,184.0,176.0,178.0,422.81,0.0,1.0
2018-06-06,1.83,1.86,1.76,1.8,53800,183.0,186.0,176.0,180.0,538,0.0,1.0
2018-06-07,1.72,1.92,1.67,1.82,187742,172.0,192.0,167.0,182.0,1877.42,0.0,1.0
2018-06-08,1.69,1.77,1.69,1.73,68614,169.0,177.0,169.0,173.0,686.14,0.0,1.0
2018-06-11,1.74,1.77,1.69,1.69,42897,174.0,177.0,169.0,169.0,428.97,0.0,1.0
2018-06-12,1.7,1.75,1.69,1.72,49735,170.0,175.0,169.0,172.0,497.35,0.0,1.0
2018-06-13,1.73,1.75,1.69,1.69,19473,173.0,175.0,169.0,169.0,194.73,0.0,1.0
2018-06-14,1.69,1.74,1.64,1.73,86920,169.0,174.0,164.0,173.0,869.2,0.0,1.0
2018-06-15,1.67,1.74,1.63,1.67,35903,167.0,174.0,163.0,167.0,359.03,0.0,1.0
2018-06-18,1.66,1.72,1.63,1.69,32880,166.0,172.0,163.0,169.0,328.8,0.0,1.0
2018-06-19,1.65,1.7,1.63,1.66,29422,165.0,170.0,163.0,166.0,294.22,0.0,1.0
2018-06-20,1.66,1.71,1.64,1.64,56318,166.0,171.0,164.0,164.0,563.18,0.0,1.0
2018-06-21,1.68,1.71,1.64,1.65,23988,168.0,171.0,164.0,165.0,239.88,0.0,1.0
2018-06-22,1.66,2.06,1.65,1.66,1290909,166.0,206.0,165.0,166.0,12909.09,0.0,1.0
2018-06-25,1.66,1.88,1.64,1.68,400996,166.0,188.0,164.0,168.0,4009.96,0.0,1.0
2018-06-26,1.71,1.75,1.6,1.65,180214,171.0,175.0,160.0,165.0,1802.14,0.0,1.0
2018-06-27,1.62,1.76,1.55,1.71,201586,162.0,176.0,155.0,171.0,2015.86,0.0,1.0
2018-06-28,1.58,1.64,1.51,1.63,89283,158.0,164.0,151.0,163.0,892.83,0.0,1.0
2018-06-29,1.55,1.61,1.54,1.54,26637,155.0,161.0,154.0,154.0,266.37,0.0,1.0
2018-07-02,1.5,1.6,1.5,1.54,30815,150.0,160.0,150.0,154.0,308.15,0.0,1.0
2018-07-03,1.56,1.67,1.51,1.53,264232,156.0,167.0,151.0,153.0,2642.32,0.0,1.0
2018-07-05,1.55,1.59,1.51,1.54,95734,155.0,159.0,151.0,154.0,957.34,0.0,1.0
2018-07-06,1.61,1.71,1.5,1.56,252473,161.0,171.0,150.0,156.0,2524.73,0.0,1.0
2018-07-09,1.64,1.66,1.61,1.63,23333,164.0,166.0,161.0,163.0,233.33,0.0,1.0
2018-07-10,1.6,1.76,1.56,1.63,411430,160.0,176.0,156.0,163.0,4114.3,0.0,1.0
2018-07-11,1.6,1.67,1.58,1.67,18185,160.0,167.0,158.0,167.0,181.85,0.0,1.0
2018-07-12,1.61,1.74,1.58,1.6,227281,161.0,174.0,158.0,160.0,2272.81,0.0,1.0
2018-07-13,1.58,1.64,1.58,1.62,31207,158.0,164.0,158.0,162.0,312.07,0.0,1.0
2018-07-16,1.57,1.65,1.53,1.58,102852,157.0,165.0,153.0,158.0,1028.52,0.0,1.0
2018-07-17,1.56,1.57,1.48,1.57,133571,156.0,157.0,148.0,157.0,1335.71,0.0,1.0
2018-07-18,1.55,1.56,1.52,1.53,36246,155.0,156.0,152.0,153.0,362.46,0.0,1.0
2018-07-19,1.59,1.59,1.52,1.55,41738,159.0,159.0,152.0,155.0,417.38,0.0,1.0
2018-07-20,1.52,1.58,1.47,1.58,57033,152.0,158.0,147.0,158.0,570.33,0.0,1.0
2018-07-23,1.54,1.56,1.49,1.53,14002,154.0,156.0,149.0,153.0,140.02,0.0,1.0
2018-07-24,1.5,1.65,1.5,1.55,263052,150.0,165.0,150.0,155.0,2630.52,0.0,1.0
2018-07-25,1.5,1.51,1.48,1.5,54084,150.0,151.0,148.0,150.0,540.84,0.0,1.0
2018-07-26,1.43,1.51,1.41,1.5,74063,143.0,151.0,141.0,150.0,740.63,0.0,1.0
2018-07-27,1.43,1.6,1.43,1.44,114095,143.0,160.0,143.0,144.0,1140.95,0.0,1.0
2018-07-30,1.45,1.62,1.4,1.47,608571,145.0,162.0,140.0,147.0,6085.71,0.0,1.0
2018-07-31,1.39,1.51,1.39,1.51,187500,139.0,151.0,139.0,151.0,1875,0.0,1.0
2018-08-01,1.26,1.42,1.25,1.42,128379,126.0,142.0,125.0,142.0,1283.79,0.0,1.0
2018-08-02,1.3,1.32,1.26,1.28,97267,130.0,132.0,126.0,128.0,972.67,0.0,1.0
2018-08-03,1.3,1.3301,1.23,1.3,74005,130.0,133.01,123.0,130.0,740.05,0.0,1.0
2018-08-06,1.3,1.33,1.23,1.31,68403,130.0,133.0,123.0,131.0,684.03,0.0,1.0
2018-08-07,1.29,1.33,1.26,1.3,16886,129.0,133.0,126.0,130.0,168.86,0.0,1.0
2018-08-08,1.3,1.33,1.26,1.33,26520,130.0,133.0,126.0,133.0,265.2,0.0,1.0
2018-08-09,1.27,1.3,1.23,1.29,38482,127.0,130.0,123.0,129.0,384.82,0.0,1.0
2018-08-10,1.24,1.3,1.23,1.29,26261,124.0,130.0,123.0,129.0,262.61,0.0,1.0
2018-08-13,1.23,1.24,1.2,1.24,29177,123.0,124.0,120.0,124.0,291.77,0.0,1.0
2018-08-14,1.37,1.4,1.2,1.23,281652,137.0,140.0,120.0,123.0,2816.52,0.0,1.0
2018-08-15,1.22,1.35,1.18,1.35,123544,122.0,135.0,118.0,135.0,1235.44,0.0,1.0
2018-08-16,1.35,1.35,1.18,1.18,191852,135.0,135.0,118.0,118.0,1918.52,0.0,1.0
2018-08-17,1.28,1.5,1.2,1.33,910440,128.0,150.0,120.0,133.0,9104.4,0.0,1.0
2018-08-20,1.26,1.28,1.23,1.25,77754,126.0,128.0,123.0,125.0,777.54,0.0,1.0
2018-08-21,1.33,1.38,1.26,1.26,152554,133.0,138.0,126.0,126.0,1525.54,0.0,1.0
2018-08-22,1.34,1.37,1.31,1.34,30979,134.0,137.0,131.0,134.0,309.79,0.0,1.0
2018-08-23,1.32,1.36,1.3,1.34,16668,132.0,136.0,130.0,134.0,166.68,0.0,1.0
2018-08-24,1.3,1.32,1.27,1.32,28399,130.0,132.0,127.0,132.0,283.99,0.0,1.0
2018-08-27,1.28,1.34,1.26,1.3,48741,128.0,134.0,126.0,130.0,487.41,0.0,1.0
2018-08-28,1.23,1.33,1.23,1.28,73623,123.0,133.0,123.0,128.0,736.23,0.0,1.0
2018-08-29,1.27,1.27,1.23,1.23,26131,127.0,127.0,123.0,123.0,261.31,0.0,1.0
2018-08-30,1.24,1.3,1.24,1.3,38481,124.0,130.0,124.0,130.0,384.81,0.0,1.0
2018-08-31,1.23,1.25,1.23,1.24,14919,123.0,125.0,123.0,124.0,149.19,0.0,1.0
2018-09-04,1.28,1.55,1.25,1.36,687304,128.0,155.0,125.0,136.0,6873.04,0.0,1.0
2018-09-05,1.23,1.28,1.2,1.25,81249,123.0,128.0,120.0,125.0,812.49,0.0,1.0
2018-09-06,1.22,1.25,1.21,1.22,31059,122.0,125.0,121.0,122.0,310.59,0.0,1.0
2018-09-07,1.2,1.28,1.16,1.21,80879,120.0,128.0,116.0,121.0,808.79,0.0,1.0
2018-09-10,1.2,1.22,1.14,1.21,68633,120.0,122.0,114.0,121.0,686.33,0.0,1.0
2018-09-11,1.16,1.209,1.14,1.1774,75770,116.0,120.9,114.0,117.74,757.7,0.0,1.0
2018-09-12,1.16,1.18,1.14,1.14,29323,116.0,118.0,114.0,114.0,293.23,0.0,1.0
2018-09-13,1.2,1.22,1.16,1.16,54215,120.0,122.0,116.0,116.0,542.15,0.0,1.0
2018-09-14,1.18,1.25,1.16,1.2,136329,118.0,125.0,116.0,120.0,1363.29,0.0,1.0
2018-09-17,1.17,1.2,1.16,1.18,31386,117.0,120.0,116.0,118.0,313.86,0.0,1.0
2018-09-18,1.15,1.18,1.12,1.17,52232,115.0,118.0,112.0,117.0,522.32,0.0,1.0
2018-09-19,1.13,1.17,1.13,1.15,32283,113.0,117.0,113.0,115.0,322.83,0.0,1.0
2018-09-20,1.17,1.2,1.12,1.15,77978,117.0,120.0,112.0,115.0,779.78,0.0,1.0
2018-09-21,1.17,1.2,1.17,1.2,9814,117.0,120.0,117.0,120.0,98.14,0.0,1.0
2018-09-24,1.13,1.19,1.13,1.19,28552,113.0,119.0,113.0,119.0,285.52,0.0,1.0
2018-09-25,1.13,1.2,1.12,1.12,95891,113.0,120.0,112.0,112.0,958.91,0.0,1.0
2018-09-26,1.17,1.19,1.13,1.13,71633,117.0,119.0,113.0,113.0,716.33,0.0,1.0
2018-09-27,1.16,1.2,1.14,1.2,36133,116.0,120.0,114.0,120.0,361.33,0.0,1.0
2018-09-28,1.16,1.19,1.15,1.16,22908,116.0,119.0,115.0,116.0,229.08,0.0,1.0
2018-10-01,1.18,1.19,1.13,1.18,22700,118.0,119.0,113.0,118.0,227,0.0,1.0
2018-10-02,1.22,1.36,1.16,1.29,508100,122.0,136.0,116.0,129.0,5081,0.0,1.0
2018-10-03,1.21,1.24,1.18,1.24,72177,121.0,124.0,118.0,124.0,721.77,0.0,1.0
2018-10-04,1.18,1.22,1.18,1.22,18387,118.0,122.0,118.0,122.0,183.87,0.0,1.0
2018-10-05,1.21,1.21,1.16,1.2,52439,121.0,121.0,116.0,120.0,524.39,0.0,1.0
2018-10-08,1.18,1.32,1.16,1.19,185844,118.0,132.0,116.0,119.0,1858.44,0.0,1.0
2018-10-09,1.18,1.26,1.15,1.17,66749,118.0,126.0,115.0,117.0,667.49,0.0,1.0
2018-10-10,1.2,1.23,1.17,1.17,17003,120.0,123.0,117.0,117.0,170.03,0.0,1.0
2018-10-11,1.16,1.23,1.12,1.2,127599,116.0,123.0,112.0,120.0,1275.99,0.0,1.0
2018-10-12,1.16,1.21,1.14,1.19,62523,116.0,121.0,114.0,119.0,625.23,0.0,1.0
2018-10-15,1.15,1.2,1.14,1.18,26034,115.0,120.0,114.0,118.0,260.34,0.0,1.0
2018-10-16,1.15,1.19,1.15,1.16,15401,115.0,119.0,115.0,116.0,154.01,0.0,1.0
2018-10-17,1.3,1.61,1.1,1.16,1568884,130.0,161.0,110.0,116.0,15688.84,0.0,1.0
2018-10-18,1.53,2.6,1.38,1.44,6666289,153.0,260.0,138.0,144.0,66662.89,0.0,1.0
2018-10-19,1.52,2.11,1.4,2.0,2117100,152.0,211.0,140.0,200.0,21171,0.0,1.0
2018-10-22,1.3,1.57,1.3,1.48,464400,130.0,157.0,130.0,148.0,4644,0.0,1.0
2018-10-23,1.38,1.5,1.29,1.35,644321,138.0,150.0,129.0,135.0,6443.21,0.0,1.0
2018-10-24,1.32,1.45,1.32,1.37,284972,132.0,145.0,132.0,137.0,2849.72,0.0,1.0
2018-10-25,1.27,1.32,1.26,1.31,172088,127.0,132.0,126.0,131.0,1720.88,0.0,1.0
2018-10-26,1.59,1.72,1.25,1.32,1311587,159.0,172.0,125.0,132.0,13115.87,0.0,1.0
2018-10-29,1.6,2.0,1.4,1.9,2360734,160.0,200.0,140.0,190.0,23607.34,0.0,1.0
2018-10-30,1.3,1.37,1.28,1.35,621560,130.0,137.0,128.0,135.0,6215.6,0.0,1.0
2018-10-31,1.28,1.32,1.22,1.32,307586,128.0,132.0,122.0,132.0,3075.86,0.0,1.0
2018-11-01,1.27,1.38,1.26,1.28,1325610,127.0,138.0,126.0,128.0,13256.1,0.0,1.0
2018-11-02,1.3,1.32,1.23,1.32,938330,130.0,132.0,123.0,132.0,9383.3,0.0,1.0
2018-11-05,1.25,1.29,1.24,1.28,390628,125.0,129.0,124.0,128.0,3906.28,0.0,1.0
2018-11-06,1.26,1.29,1.22,1.24,432200,126.0,129.0,122.0,124.0,4322,0.0,1.0
2018-11-07,1.25,1.33,1.24,1.27,564820,125.0,133.0,124.0,127.0,5648.2,0.0,1.0
2018-11-08,1.25,1.28,1.21,1.28,297415,125.0,128.0,121.0,128.0,2974.15,0.0,1.0
2018-11-09,1.21,1.24,1.18,1.21,207832,121.0,124.0,118.0,121.0,2078.32,0.0,1.0
2018-11-12,1.15,1.25,1.15,1.22,219712,115.0,125.0,115.0,122.0,2197.12,0.0,1.0
2018-11-13,1.19,1.2,1.13,1.17,253836,119.0,120.0,113.0,117.0,2538.36,0.0,1.0
2018-11-14,1.17,1.21,1.13,1.13,240316,117.0,121.0,113.0,113.0,2403.16,0.0,1.0
2018-11-15,1.15,1.22,1.14,1.16,574811,115.0,122.0,114.0,116.0,5748.11,0.0,1.0
2018-11-16,1.13,1.17,1.05,1.16,893306,113.0,117.0,105.0,116.0,8933.06,0.0,1.0
2018-11-19,1.03,1.11,1.01,1.11,389659,103.0,111.0,101.0,111.0,3896.59,0.0,1.0
2018-11-20,1.03,1.11,1.0,1.03,339049,103.0,111.0,100.0,103.0,3390.49,0.0,1.0
2018-11-21,1.07,1.1,1.03,1.05,190669,107.0,110.0,103.0,105.0,1906.69,0.0,1.0
2018-11-23,1.09,1.09,1.05,1.09,85646,109.0,109.0,105.0,109.0,856.46,0.0,1.0
2018-11-26,1.04,1.1,1.04,1.09,110952,104.0,110.0,104.0,109.0,1109.52,0.0,1.0
2018-11-27,1.04,1.08,1.02,1.08,77934,104.0,108.0,102.0,108.0,779.34,0.0,1.0
2018-11-28,1.03,1.07,1.03,1.05,75097,103.0,107.0,103.0,105.0,750.97,0.0,1.0
2018-11-29,1.09,1.12,1.03,1.04,308639,109.0,112.0,103.0,104.0,3086.39,0.0,1.0
2018-11-30,1.07,1.1,1.03,1.09,129980,107.0,110.0,103.0,109.0,1299.8,0.0,1.0
2018-12-03,1.07,1.16,1.06,1.16,204859,107.0,116.0,106.0,116.0,2048.59,0.0,1.0
2018-12-04,1.05,1.1,1.03,1.06,93895,105.0,110.0,103.0,106.0,938.95,0.0,1.0
2018-12-06,1.04,1.08,1.03,1.06,85939,104.0,108.0,103.0,106.0,859.39,0.0,1.0
2018-12-07,1.02,1.05,1.01,1.05,99983,102.0,105.0,101.0,105.0,999.83,0.0,1.0
2018-12-10,1.0,1.04,1.0,1.02,131959,100.0,104.0,100.0,102.0,1319.59,0.0,1.0
2018-12-11,1.01,1.02,1.0,1.01,71581,101.0,102.0,100.0,101.0,715.81,0.0,1.0
2018-12-12,1.01,1.05,1.0,1.0,80500,101.0,105.0,100.0,100.0,805,0.0,1.0
2018-12-13,1.04,1.07,1.02,1.03,248378,104.0,107.0,102.0,103.0,2483.78,0.0,1.0
2018-12-14,1.0,1.04,1.0,1.04,86551,100.0,104.0,100.0,104.0,865.51,0.0,1.0
2018-12-17,0.79,1.025,0.79,1.0,312189,79.0,102.5,79.0,100.0,3121.89,0.0,1.0
2018-12-18,0.83,0.84,0.8,0.8,90095,83.0,84.0,80.0,80.0,900.95,0.0,1.0
2018-12-19,0.697,0.8301,0.664,0.83,265638,69.7,83.01,66.4,83.0,2656.38,0.0,1.0
2018-12-20,0.66,0.73,0.66,0.73,120819,66.0,73.0,66.0,73.0,1208.19,0.0,1.0
2018-12-21,0.59,0.66,0.56,0.66,167505,59.0,66.0,56.0,66.0,1675.05,0.0,1.0
2018-12-24,0.64,0.69,0.6,0.61,53944,64.0,69.0,60.0,61.0,539.44,0.0,1.0
2018-12-26,0.68,0.72,0.63,0.64,82316,68.0,72.0,63.0,64.0,823.16,0.0,1.0
2018-12-27,0.69,0.73,0.68,0.7,45921,69.0,73.0,68.0,70.0,459.21,0.0,1.0
2018-12-28,0.6689,0.71999,0.6101,0.68,28126,66.89,71.999,61.01,68.0,281.26,0.0,1.0
2018-12-31,0.738,1.0,0.612,0.6689,2675994,73.8,100.0,61.2,66.89,26759.94,0.0,1.0
2019-01-02,0.84204,0.99,0.769,0.769,1355704,84.204,99.0,76.9,76.9,13557.04,0.0,1.0
2019-01-03,0.71,0.84,0.69,0.84,343407,71.0,84.0,69.0,84.0,3434.07,0.0,1.0
2019-01-04,0.75,0.85,0.7,0.76,701276,75.0,85.0,70.0,76.0,7012.76,0.0,1.0
2019-01-07,0.83,0.85,0.78,0.83,315172,83.0,85.0,78.0,83.0,3151.72,0.0,1.0
2019-01-08,0.79,0.83,0.75,0.8,165804,79.0,83.0,75.0,80.0,1658.04,0.0,1.0
2019-01-09,0.89,0.94,0.77,0.8,859118,89.0,94.0,77.0,80.0,8591.18,0.0,1.0
2019-01-10,0.88,0.9,0.83,0.88,159674,88.0,90.0,83.0,88.0,1596.74,0.0,1.0
2019-01-11,0.88,0.95,0.86,0.89,114541,88.0,95.0,86.0,89.0,1145.41,0.0,1.0
2019-01-14,0.87,0.91,0.83,0.91,206190,87.0,91.0,83.0,91.0,2061.9,0.0,1.0
2019-01-15,0.95,0.96,0.84,0.85,1023543,95.0,96.0,84.0,85.0,10235.43,0.0,1.0
2019-01-16,0.86,0.99,0.84,0.98,569370,86.0,99.0,84.0,98.0,5693.7,0.0,1.0
2019-01-17,0.89,0.94,0.84,0.85,369749,89.0,94.0,84.0,85.0,3697.49,0.0,1.0
2019-01-18,0.86,0.97,0.85,0.89,431864,86.0,97.0,85.0,89.0,4318.64,0.0,1.0
2019-01-22,0.8,0.8868,0.740214,0.866,394137,80.0,88.68,74.0214,86.6,3941.37,0.0,1.0
2019-01-23,0.8,0.85,0.77,0.82,150236,80.0,85.0,77.0,82.0,1502.36,0.0,1.0
2019-01-24,0.83,0.88,0.8,0.84,297843,83.0,88.0,80.0,84.0,2978.43,0.0,1.0
2019-01-25,0.85,0.86,0.83,0.83,94548,85.0,86.0,83.0,83.0,945.48,0.0,1.0
2019-01-28,0.91,0.99,0.85,0.88,831191,91.0,99.0,85.0,88.0,8311.91,0.0,1.0
2019-01-29,0.92,0.95,0.88,0.91,241316,92.0,95.0,88.0,91.0,2413.16,0.0,1.0
2019-01-30,1.2,1.25,0.94,0.95,4030719,120.0,125.0,94.0,95.0,40307.19,0.0,1.0
2019-01-31,1.15,1.3,1.1,1.24,1892648,115.0,130.0,110.0,124.0,18926.48,0.0,1.0
2019-02-01,1.13,1.17,1.1,1.16,577314,113.0,117.0,110.0,116.0,5773.14,0.0,1.0
2019-02-04,1.15,1.16,1.1,1.12,256126,115.0,116.0,110.0,112.0,2561.26,0.0,1.0
2019-02-05,1.09,1.16,1.03,1.16,550096,109.0,116.0,103.0,116.0,5500.96,0.0,1.0
2019-02-06,1.06,1.14,1.06,1.14,134233,106.0,114.0,106.0,114.0,1342.33,0.0,1.0
2019-02-07,1.08,1.1,1.05,1.08,163678,108.0,110.0,105.0,108.0,1636.78,0.0,1.0
2019-02-08,1.03,1.07,1.0,1.06,189721,103.0,107.0,100.0,106.0,1897.21,0.0,1.0
2019-02-11,0.97,1.05,0.93,1.03,284793,97.0,105.0,93.0,103.0,2847.93,0.0,1.0
2019-02-12,1.03,1.03,0.94,0.99,383997,103.0,103.0,94.0,99.0,3839.97,0.0,1.0
2019-02-13,1.0,1.07,1.0,1.04,171070,100.0,107.0,100.0,104.0,1710.7,0.0,1.0
2019-02-14,0.99,1.02,0.95,1.01,197849,99.0,102.0,95.0,101.0,1978.49,0.0,1.0
2019-02-15,0.99,1.02,0.96,1.02,219959,99.0,102.0,96.0,102.0,2199.59,0.0,1.0
2019-02-19,1.0088,1.0273,0.9741,1.0,229188,100.88,102.73,97.41,100.0,2291.88,0.0,1.0
2019-02-20,1.03,1.04,0.99,1.02,466909,103.0,104.0,99.0,102.0,4669.09,0.0,1.0
2019-02-21,1.1,1.22,1.0301,1.18,1562959,110.0,122.0,103.01,118.0,15629.59,0.0,1.0
2019-02-22,1.04,1.09,1.0,1.09,363093,104.0,109.0,100.0,109.0,3630.93,0.0,1.0
2019-02-25,1.42,1.47,1.05,1.05,5212205,142.0,147.0,105.0,105.0,52122.05,0.0,1.0
2019-02-26,1.1,1.41,1.1,1.28,1716755,110.0,141.0,110.0,128.0,17167.55,0.0,1.0
2019-02-27,1.11,1.11,1.05,1.11,471073,111.0,111.0,105.0,111.0,4710.73,0.0,1.0
2019-02-28,1.03,1.12,0.88,1.12,748504,103.0,112.0,88.0,112.0,7485.04,0.0,1.0
2019-03-01,1.01,1.05,0.99,1.05,435719,101.0,105.0,99.0,105.0,4357.19,0.0,1.0
2019-03-04,1.09,1.18,1.06,1.1,2495890,109.0,118.0,106.0,110.0,24958.9,0.0,1.0
2019-03-05,1.05,1.21,1.04,1.07,2249534,105.0,121.0,104.0,107.0,22495.34,0.0,1.0
2019-03-06,1.07,1.12,1.02,1.06,481297,107.0,112.0,102.0,106.0,4812.97,0.0,1.0
2019-03-07,1.02,1.07,1.0,1.07,524500,102.0,107.0,100.0,107.0,5245,0.0,1.0
2019-03-08,0.99,1.03,0.91,0.99,405168,99.0,103.0,91.0,99.0,4051.68,0.0,1.0
2019-03-11,0.95,1.0343,0.9303,1.01,333029,95.0,103.43,93.03,101.0,3330.29,0.0,1.0
2019-03-12,0.98,1.01,0.93,0.98,170285,98.0,101.0,93.0,98.0,1702.85,0.0,1.0
2019-03-13,0.95,1.0,0.94,0.98,215962,95.0,100.0,94.0,98.0,2159.62,0.0,1.0
2019-03-14,0.93,0.97,0.92,0.95,218390,93.0,97.0,92.0,95.0,2183.9,0.0,1.0
2019-03-15,0.955,0.9849,0.901,0.9448,268880,95.5,98.49,90.1,94.48,2688.8,0.0,1.0
2019-03-18,0.95,0.98,0.93,0.93,185268,95.0,98.0,93.0,93.0,1852.68,0.0,1.0
2019-03-19,0.97,0.99,0.93,0.95,458608,97.0,99.0,93.0,95.0,4586.08,0.0,1.0
2019-03-20,0.99,1.04,0.95,1.0,1026811,99.0,104.0,95.0,100.0,10268.11,0.0,1.0
2019-03-21,0.97,1.02,0.96,1.01,448923,97.0,102.0,96.0,101.0,4489.23,0.0,1.0
2019-03-22,0.98,0.99,0.96,0.97,246907,98.0,99.0,96.0,97.0,2469.07,0.0,1.0
2019-03-25,0.95,0.98,0.93,0.98,131894,95.0,98.0,93.0,98.0,1318.94,0.0,1.0
2019-03-26,0.99,1.03,0.94,0.95,207754,99.0,103.0,94.0,95.0,2077.54,0.0,1.0
2019-03-27,0.98,0.99,0.96,0.99,126378,98.0,99.0,96.0,99.0,1263.78,0.0,1.0
2019-03-28,1.0,1.18,0.99,1.05,4453076,100.0,118.0,99.0,105.0,44530.76,0.0,1.0
2019-03-29,0.97,1.02,0.96,1.0,405696,97.0,102.0,96.0,100.0,4056.96,0.0,1.0
2019-04-01,1.0,1.02,0.98,1.02,208745,100.0,102.0,98.0,102.0,2087.45,0.0,1.0
2019-04-02,1.0,1.04,0.98,1.01,377284,100.0,104.0,98.0,101.0,3772.84,0.0,1.0
2019-04-03,1.0,1.04,0.98,1.0,189535,100.0,104.0,98.0,100.0,1895.35,0.0,1.0
2019-04-04,1.03,1.08,0.99,1.02,643290,103.0,108.0,99.0,102.0,6432.9,0.0,1.0
2019-04-05,1.05,1.11,1.03,1.08,656283,105.0,111.0,103.0,108.0,6562.83,0.0,1.0
2019-04-08,1.1,1.13,1.06,1.1,576900,110.0,113.0,106.0,110.0,5769,0.0,1.0
2019-04-09,1.05,1.1,1.01,1.1,367586,105.0,110.0,101.0,110.0,3675.86,0.0,1.0
2019-04-10,1.11,1.15,1.03,1.04,500530,111.0,115.0,103.0,104.0,5005.3,0.0,1.0
2019-04-11,1.05,1.14,1.04,1.13,479181,105.0,114.0,104.0,113.0,4791.81,0.0,1.0
2019-04-12,0.94,1.08,0.92,1.08,1132420,94.0,108.0,92.0,108.0,11324.2,0.0,1.0
2019-04-15,0.7,0.79,0.64,0.79,2836111,70.0,79.0,64.0,79.0,28361.11,0.0,1.0
2019-04-16,0.6563,0.7,0.6409,0.67,793570,65.63,70.0,64.09,67.0,7935.7,0.0,1.0
2019-04-17,0.64,0.68,0.61,0.67,451845,64.0,68.0,61.0,67.0,4518.45,0.0,1.0
2019-04-18,0.66,0.67,0.63,0.65,431874,66.0,67.0,63.0,65.0,4318.74,0.0,1.0
2019-04-22,0.7,0.72,0.64,0.66,1538827,70.0,72.0,64.0,66.0,15388.27,0.0,1.0
2019-04-23,0.67,0.72,0.66,0.71,701732,67.0,72.0,66.0,71.0,7017.32,0.0,1.0
2019-04-24,0.69,0.7,0.67,0.67,540335,69.0,70.0,67.0,67.0,5403.35,0.0,1.0
2019-04-25,0.65,0.69,0.63,0.69,599947,65.0,69.0,63.0,69.0,5999.47,0.0,1.0
2019-04-26,0.633,0.65,0.6015,0.63,344998,63.3,65.0,60.15,63.0,3449.98,0.0,1.0
2019-04-29,0.68,0.68,0.63,0.65,227057,68.0,68.0,63.0,65.0,2270.57,0.0,1.0
2019-04-30,0.66,0.69,0.64,0.66,283880,66.0,69.0,64.0,66.0,2838.8,0.0,1.0
2019-05-01,0.66,0.68,0.64,0.65,178110,66.0,68.0,64.0,65.0,1781.1,0.0,1.0
2019-05-02,0.64,0.68,0.63,0.67,225778,64.0,68.0,63.0,67.0,2257.78,0.0,1.0
2019-05-03,0.64,0.67,0.63,0.66,170801,64.0,67.0,63.0,66.0,1708.01,0.0,1.0
2019-05-06,0.63,0.64,0.6,0.63,238534,63.0,64.0,60.0,63.0,2385.34,0.0,1.0
2019-05-07,0.63,0.66,0.61,0.64,124083,63.0,66.0,61.0,64.0,1240.83,0.0,1.0
2019-05-08,0.6,0.65,0.59,0.64,204561,60.0,65.0,59.0,64.0,2045.61,0.0,1.0
2019-05-09,0.58,0.61,0.56,0.61,296951,58.0,61.0,56.0,61.0,2969.51,0.0,1.0
2019-05-10,0.59,0.6,0.56,0.56,116797,59.0,60.0,56.0,56.0,1167.97,0.0,1.0
2019-05-13,0.57,0.59,0.55,0.59,134450,57.0,59.0,55.0,59.0,1344.5,0.0,1.0
2019-05-14,0.53,0.58,0.51,0.58,209467,53.0,58.0,51.0,58.0,2094.67,0.0,1.0
2019-05-15,0.53,0.54,0.51,0.54,107029,53.0,54.0,51.0,54.0,1070.29,0.0,1.0
2019-05-16,0.54,0.56,0.52,0.53,104972,54.0,56.0,52.0,53.0,1049.72,0.0,1.0
2019-05-17,0.52,0.55,0.51,0.55,148157,52.0,55.0,51.0,55.0,1481.57,0.0,1.0
2019-05-20,0.51,0.52,0.5,0.52,119534,51.0,52.0,50.0,52.0,1195.34,0.0,1.0
2019-05-21,0.5,0.52,0.5,0.5,90529,50.0,52.0,50.0,50.0,905.29,0.0,1.0
2019-05-22,0.51,0.54,0.5,0.5,85759,51.0,54.0,50.0,50.0,857.59,0.0,1.0
2019-05-23,0.48,0.53,0.47,0.5,123498,48.0,53.0,47.0,50.0,1234.98,0.0,1.0
2019-05-24,0.48,0.51,0.47,0.48,117752,48.0,51.0,47.0,48.0,1177.52,0.0,1.0
2019-05-28,0.48,0.53,0.46,0.51,78493,48.0,53.0,46.0,51.0,784.93,0.0,1.0
2019-05-29,0.47,0.5,0.46,0.49,93158,47.0,50.0,46.0,49.0,931.58,0.0,1.0
2019-05-30,0.4,0.45,0.38,0.42,545522,40.0,45.0,38.0,42.0,5455.22,0.0,1.0
2019-05-31,0.39,0.4,0.34,0.4,261306,39.0,40.0,34.0,40.0,2613.06,0.0,1.0
2019-06-03,0.388,0.402,0.3423,0.402,137304,38.8,40.2,34.23,40.2,1373.04,0.0,1.0
2019-06-04,0.3794,0.41,0.35,0.3785,150504,37.94,41.0,35.0,37.85,1505.04,0.0,1.0
2019-06-05,0.41,0.42,0.38,0.4,254247,41.0,42.0,38.0,40.0,2542.47,0.0,1.0
2019-06-06,0.4,0.41,0.37,0.4,106484,40.0,41.0,37.0,40.0,1064.84,0.0,1.0
2019-06-07,0.412,0.4299,0.398,0.4,438844,41.2,42.99,39.8,40.0,4388.44,0.0,1.0
2019-06-10,0.4102,0.42,0.39,0.412,134815,41.02,42.0,39.0,41.2,1348.15,0.0,1.0
2019-06-11,0.44,0.46,0.4,0.41,249193,44.0,46.0,40.0,41.0,2491.93,0.0,1.0
2019-06-12,0.42,0.47,0.41,0.47,157616,42.0,47.0,41.0,47.0,1576.16,0.0,1.0
2019-06-13,0.43,0.45,0.4,0.41,36015,43.0,45.0,40.0,41.0,360.15,0.0,1.0
2019-06-14,0.41,0.43,0.4,0.42,120843,41.0,43.0,40.0,42.0,1208.43,0.0,1.0
2019-06-17,0.41,0.42,0.39,0.39,56995,41.0,42.0,39.0,39.0,569.95,0.0,1.0
2019-06-18,0.43,0.46,0.4,0.41,574594,43.0,46.0,40.0,41.0,5745.94,0.0,1.0
2019-06-19,0.4295,0.4498,0.4201,0.4498,81474,42.95,44.98,42.01,44.98,814.74,0.0,1.0
2019-06-20,0.422259,0.43,0.41,0.4222,140105,42.2259,43.0,41.0,42.22,1401.05,0.0,1.0
2019-06-21,0.42,0.44,0.41,0.41,59731,42.0,44.0,41.0,41.0,597.31,0.0,1.0
2019-06-24,0.42,0.43,0.41,0.41,40180,42.0,43.0,41.0,41.0,401.8,0.0,1.0
2019-06-25,0.4127,0.444891,0.4101,0.4121,74789,41.27,44.4891,41.01,41.21,747.89,0.0,1.0
2019-06-26,0.41,0.43,0.41,0.41,141844,41.0,43.0,41.0,41.0,1418.44,0.0,1.0
2019-06-27,0.43,0.44,0.4,0.4,93845,43.0,44.0,40.0,40.0,938.45,0.0,1.0
2019-06-28,0.42,0.44,0.42,0.42,65440,42.0,44.0,42.0,42.0,654.4,0.0,1.0
2019-07-01,0.42,0.46,0.39,0.44,298847,42.0,46.0,39.0,44.0,2988.47,0.0,1.0
2019-07-02,0.42,0.42,0.4,0.42,50184,42.0,42.0,40.0,42.0,501.84,0.0,1.0
2019-07-03,0.42,0.43,0.4,0.42,35269,42.0,43.0,40.0,42.0,352.69,0.0,1.0
2019-07-05,0.42,0.42,0.41,0.42,83719,42.0,42.0,41.0,42.0,837.19,0.0,1.0
2019-07-08,0.4,0.43,0.4,0.42,67012,40.0,43.0,40.0,42.0,670.12,0.0,1.0
2019-07-09,0.41,0.42,0.4,0.42,87333,41.0,42.0,40.0,42.0,873.33,0.0,1.0
2019-07-10,0.39,0.41,0.36,0.41,117398,39.0,41.0,36.0,41.0,1173.98,0.0,1.0
2019-07-11,0.38,0.41,0.38,0.41,64406,38.0,41.0,38.0,41.0,644.06,0.0,1.0
2019-07-12,0.39,0.39,0.38,0.38,62180,39.0,39.0,38.0,38.0,621.8,0.0,1.0
2019-07-15,0.39,0.4,0.38,0.4,58881,39.0,40.0,38.0,40.0,588.81,0.0,1.0
2019-07-16,0.39,0.41,0.38,0.39,156215,39.0,41.0,38.0,39.0,1562.15,0.0,1.0
2019-07-17,0.37,0.4,0.37,0.4,92069,37.0,40.0,37.0,40.0,920.69,0.0,1.0
2019-07-18,0.38,0.39,0.37,0.38,77166,38.0,39.0,37.0,38.0,771.66,0.0,1.0
2019-07-19,0.38,0.4,0.35,0.37,95494,38.0,40.0,35.0,37.0,954.94,0.0,1.0
2019-07-22,0.38,0.4,0.36,0.4,92959,38.0,40.0,36.0,40.0,929.59,0.0,1.0
2019-07-23,0.375,0.378,0.3515,0.37,89450,37.5,37.8,35.15,37.0,894.5,0.0,1.0
2019-07-24,0.375,0.3798,0.3515,0.3744,75474,37.5,37.98,35.15,37.44,754.74,0.0,1.0
2019-07-25,0.3673,0.375,0.3601,0.37,43764,36.73,37.5,36.01,37.0,437.64,0.0,1.0
2019-07-26,0.36,0.37,0.35,0.37,41908,36.0,37.0,35.0,37.0,419.08,0.0,1.0
2019-07-29,0.38,0.39,0.35,0.36,329243,38.0,39.0,35.0,36.0,3292.43,0.0,1.0
2019-07-30,0.37,0.38,0.35,0.37,69220,37.0,38.0,35.0,37.0,692.2,0.0,1.0
2019-07-31,0.37,0.37,0.35,0.37,62446,37.0,37.0,35.0,37.0,624.46,0.0,1.0
2019-08-01,0.34,0.37,0.33,0.37,154285,34.0,37.0,33.0,37.0,1542.85,0.0,1.0
2019-08-02,0.34,0.36,0.33,0.34,66975,34.0,36.0,33.0,34.0,669.75,0.0,1.0
2019-08-05,0.31,0.33,0.3,0.33,94416,31.0,33.0,30.0,33.0,944.16,0.0,1.0
2019-08-06,0.31,0.31,0.3,0.31,67236,31.0,31.0,30.0,31.0,672.36,0.0,1.0
2019-08-07,0.3,0.31,0.28,0.3,103890,30.0,31.0,28.0,30.0,1038.9,0.0,1.0
2019-08-08,0.3,0.3093,0.2831,0.3,52702,30.0,30.93,28.31,30.0,527.02,0.0,1.0
2019-08-09,0.3,0.32,0.28,0.32,80144,30.0,32.0,28.0,32.0,801.44,0.0,1.0
2019-08-12,0.31,0.32,0.3,0.3,39611,31.0,32.0,30.0,30.0,396.11,0.0,1.0
2019-08-13,0.33,0.34,0.31,0.31,272369,33.0,34.0,31.0,31.0,2723.69,0.0,1.0
2019-08-14,0.33,0.34,0.32,0.34,77250,33.0,34.0,32.0,34.0,772.5,0.0,1.0
2019-08-15,0.32,0.34,0.3,0.34,32091,32.0,34.0,30.0,34.0,320.91,0.0,1.0
2019-08-16,0.3288,0.33,0.3,0.31,65362,32.88,33.0,30.0,31.0,653.62,0.0,1.0
2019-08-19,0.32,0.34,0.31,0.34,45578,32.0,34.0,31.0,34.0,455.78,0.0,1.0
2019-08-20,0.32,0.33,0.31,0.33,22433,32.0,33.0,31.0,33.0,224.33,0.0,1.0
2019-08-21,0.32,0.34,0.31,0.34,39850,32.0,34.0,31.0,34.0,398.5,0.0,1.0
2019-08-22,0.34,0.34,0.32,0.33,30462,34.0,34.0,32.0,33.0,304.62,0.0,1.0
2019-08-23,0.32,0.34,0.32,0.34,45520,32.0,34.0,32.0,34.0,455.2,0.0,1.0
2019-08-26,0.48,0.51,0.32,0.32,1795648,48.0,51.0,32.0,32.0,17956.48,0.0,1.0
2019-08-27,0.37,0.44,0.36,0.44,740179,37.0,44.0,36.0,44.0,7401.79,0.0,1.0
2019-08-28,0.39,0.41,0.37,0.39,229196,39.0,41.0,37.0,39.0,2291.96,0.0,1.0
2019-08-29,0.4,0.41,0.38,0.4,164934,40.0,41.0,38.0,40.0,1649.34,0.0,1.0
2019-08-30,0.4,0.41,0.39,0.41,93127,40.0,41.0,39.0,41.0,931.27,0.0,1.0
2019-09-03,0.41,0.42,0.4,0.42,95556,41.0,42.0,40.0,42.0,955.56,0.0,1.0
2019-09-04,0.39,0.42,0.38,0.42,123918,39.0,42.0,38.0,42.0,1239.18,0.0,1.0
2019-09-05,0.39,0.41,0.35,0.4,210044,39.0,41.0,35.0,40.0,2100.44,0.0,1.0
2019-09-06,0.39,0.39,0.37,0.39,80488,39.0,39.0,37.0,39.0,804.88,0.0,1.0
2019-09-09,0.3897,0.39,0.37,0.39,127550,38.97,39.0,37.0,39.0,1275.5,0.0,1.0
2019-09-10,0.42,0.56,0.37,0.37,2138850,42.0,56.0,37.0,37.0,21388.5,0.0,1.0
2019-09-11,0.41,0.42,0.36,0.41,372357,41.0,42.0,36.0,41.0,3723.57,0.0,1.0
2019-09-12,0.41,0.43,0.41,0.43,91685,41.0,43.0,41.0,43.0,916.85,0.0,1.0
2019-09-13,0.42,0.44,0.41,0.42,90013,42.0,44.0,41.0,42.0,900.13,0.0,1.0
2019-09-16,0.43,0.44,0.42,0.42,209601,43.0,44.0,42.0,42.0,2096.01,0.0,1.0
2019-09-17,0.45,0.48,0.43,0.45,370373,45.0,48.0,43.0,45.0,3703.73,0.0,1.0
2019-09-18,0.45,0.5,0.43,0.5,140079,45.0,50.0,43.0,50.0,1400.79,0.0,1.0
2019-09-19,0.44,0.47,0.43,0.47,68425,44.0,47.0,43.0,47.0,684.25,0.0,1.0
2019-09-20,0.44,0.45,0.41,0.43,221336,44.0,45.0,41.0,43.0,2213.36,0.0,1.0
2019-09-23,0.43,0.45,0.42,0.44,73958,43.0,45.0,42.0,44.0,739.58,0.0,1.0
2019-09-24,0.4,0.43,0.4,0.42,72354,40.0,43.0,40.0,42.0,723.54,0.0,1.0
2019-09-25,0.41,0.42,0.4,0.41,22346,41.0,42.0,40.0,41.0,223.46,0.0,1.0
2019-09-26,0.4,0.42,0.39,0.42,55529,40.0,42.0,39.0,42.0,555.29,0.0,1.0
2019-09-27,0.38,0.41,0.38,0.39,115912,38.0,41.0,38.0,39.0,1159.12,0.0,1.0
2019-09-30,0.34,0.42,0.34,0.4,136946,34.0,42.0,34.0,40.0,1369.46,0.0,1.0
2019-10-01,0.34,0.38,0.34,0.34,80354,34.0,38.0,34.0,34.0,803.54,0.0,1.0
2019-10-02,0.32,0.34,0.31,0.33,98503,32.0,34.0,31.0,33.0,985.03,0.0,1.0
2019-10-03,0.32,0.34,0.32,0.34,29191,32.0,34.0,32.0,34.0,291.91,0.0,1.0
2019-10-04,0.34,0.35,0.32,0.33,36377,34.0,35.0,32.0,33.0,363.77,0.0,1.0
2019-10-07,0.35,0.35,0.31,0.34,121011,35.0,35.0,31.0,34.0,1210.11,0.0,1.0
2019-10-08,0.34,0.35,0.32,0.35,21768,34.0,35.0,32.0,35.0,217.68,0.0,1.0
2019-10-09,0.33,0.35,0.31,0.35,35316,33.0,35.0,31.0,35.0,353.16,0.0,1.0
2019-10-10,0.33,0.34,0.32,0.33,120273,33.0,34.0,32.0,33.0,1202.73,0.0,1.0
2019-10-11,0.37,0.4,0.31,0.31,790740,37.0,40.0,31.0,31.0,7907.4,0.0,1.0
2019-10-14,0.36,0.42,0.33,0.42,881850,36.0,42.0,33.0,42.0,8818.5,0.0,1.0
2019-10-15,0.45,0.5,0.35,0.38,1868562,45.0,50.0,35.0,38.0,18685.62,0.0,1.0
2019-10-16,0.41,0.44,0.4,0.4,375606,41.0,44.0,40.0,40.0,3756.06,0.0,1.0
2019-10-17,0.39,0.44,0.38,0.43,231118,39.0,44.0,38.0,43.0,2311.18,0.0,1.0
2019-10-18,0.36,0.38,0.35,0.38,268583,36.0,38.0,35.0,38.0,2685.83,0.0,1.0
2019-10-21,0.37,0.38,0.36,0.37,93154,37.0,38.0,36.0,37.0,931.54,0.0,1.0
2019-10-22,0.38,0.39,0.36,0.38,66179,38.0,39.0,36.0,38.0,661.79,0.0,1.0
2019-10-23,0.39,0.39,0.36,0.38,67883,39.0,39.0,36.0,38.0,678.83,0.0,1.0
2019-10-24,0.38,0.39,0.35,0.39,101340,38.0,39.0,35.0,39.0,1013.4,0.0,1.0
2019-10-25,0.39,0.41,0.36,0.37,139477,39.0,41.0,36.0,37.0,1394.77,0.0,1.0
2019-10-28,0.36,0.39,0.36,0.39,146151,36.0,39.0,36.0,39.0,1461.51,0.0,1.0
2019-10-29,0.35,0.38,0.34,0.38,206013,35.0,38.0,34.0,38.0,2060.13,0.0,1.0
2019-10-30,0.34,0.36,0.33,0.35,116442,34.0,36.0,33.0,35.0,1164.42,0.0,1.0
2019-10-31,0.33,0.35,0.33,0.35,157423,33.0,35.0,33.0,35.0,1574.23,0.0,1.0
2019-11-01,0.35,0.36,0.34,0.35,132563,35.0,36.0,34.0,35.0,1325.63,0.0,1.0
2019-11-04,0.38,0.39,0.34,0.37,252121,38.0,39.0,34.0,37.0,2521.21,0.0,1.0
2019-11-05,0.39,0.43,0.36,0.38,1111941,39.0,43.0,36.0,38.0,11119.41,0.0,1.0
2019-11-06,0.35,0.4,0.35,0.4,309705,35.0,40.0,35.0,40.0,3097.05,0.0,1.0
2019-11-07,0.35,0.42,0.3,0.35,917529,35.0,42.0,30.0,35.0,9175.29,0.0,1.0
2019-11-08,0.36,0.37,0.35,0.35,142961,36.0,37.0,35.0,35.0,1429.61,0.0,1.0
2019-11-11,0.35,0.38,0.34,0.38,189403,35.0,38.0,34.0,38.0,1894.03,0.0,1.0
2019-11-12,0.34,0.36,0.33,0.36,351528,34.0,36.0,33.0,36.0,3515.28,0.0,1.0
2019-11-13,0.33,0.34,0.32,0.34,289499,33.0,34.0,32.0,34.0,2894.99,0.0,1.0
2019-11-14,0.32,0.34,0.32,0.33,164218,32.0,34.0,32.0,33.0,1642.18,0.0,1.0
2019-11-15,0.33,0.36,0.33,0.34,236706,33.0,36.0,33.0,34.0,2367.06,0.0,1.0
2019-11-18,0.33,0.35,0.33,0.35,161812,33.0,35.0,33.0,35.0,1618.12,0.0,1.0
2019-11-19,0.31,0.34,0.3,0.34,274476,31.0,34.0,30.0,34.0,2744.76,0.0,1.0
2019-11-20,0.3,0.32,0.3,0.32,158749,30.0,32.0,30.0,32.0,1587.49,0.0,1.0
2019-11-21,0.31,0.32,0.3,0.3,284765,31.0,32.0,30.0,30.0,2847.65,0.0,1.0
2019-11-22,0.3,0.32,0.3,0.32,91366,30.0,32.0,30.0,32.0,913.66,0.0,1.0
2019-11-25,0.21,0.31,0.16,0.31,2687778,21.0,31.0,16.0,31.0,26877.78,0.0,1.0
2019-11-26,0.2,0.23,0.19,0.23,879221,20.0,23.0,19.0,23.0,8792.21,0.0,1.0
2019-11-27,0.19,0.21,0.19,0.2,418663,19.0,21.0,19.0,20.0,4186.63,0.0,1.0
2019-11-29,0.200098,0.2105,0.1825,0.2,465972,20.0098,21.05,18.25,20.0,4659.72,0.0,1.0
2019-12-02,0.22,0.23,0.2,0.23,682999,22.0,23.0,20.0,23.0,6829.99,0.0,1.0
2019-12-03,0.21,0.22,0.19,0.22,329324,21.0,22.0,19.0,22.0,3293.24,0.0,1.0
2019-12-04,0.23,0.25,0.21,0.22,896143,23.0,25.0,21.0,22.0,8961.43,0.0,1.0
2019-12-05,0.26,0.28,0.23,0.24,1197403,26.0,28.0,23.0,24.0,11974.03,0.0,1.0
2019-12-06,0.24,0.27,0.24,0.26,389221,24.0,27.0,24.0,26.0,3892.21,0.0,1.0
2019-12-09,0.25,0.26,0.24,0.24,288153,25.0,26.0,24.0,24.0,2881.53,0.0,1.0
2019-12-10,0.25,0.27,0.24,0.26,347573,25.0,27.0,24.0,26.0,3475.73,0.0,1.0
2019-12-11,0.25,0.26,0.23,0.25,297115,25.0,26.0,23.0,25.0,2971.15,0.0,1.0
2019-12-12,0.24,0.25,0.22,0.24,407820,24.0,25.0,22.0,24.0,4078.2,0.0,1.0
2019-12-13,0.3,0.36,0.27,0.29,3825188,30.0,36.0,27.0,29.0,38251.88,0.0,1.0
2019-12-16,0.29,0.32,0.27,0.32,694959,29.0,32.0,27.0,32.0,6949.59,0.0,1.0
2019-12-17,0.2952,0.31,0.2833,0.31,837162,29.52,31.0,28.33,31.0,8371.62,0.0,1.0
2019-12-18,0.28,0.3,0.28,0.3,430775,28.0,30.0,28.0,30.0,4307.75,0.0,1.0
2019-12-19,0.29,0.3,0.28,0.28,315836,29.0,30.0,28.0,28.0,3158.36,0.0,1.0
2019-12-20,0.2848,0.295,0.2782,0.2855,228959,28.48,29.5,27.82,28.55,2289.59,0.0,1.0
2019-12-23,0.28,0.29,0.27,0.28,268081,28.0,29.0,27.0,28.0,2680.81,0.0,1.0
2019-12-24,0.27,0.28,0.26,0.28,164743,27.0,28.0,26.0,28.0,1647.43,0.0,1.0
2019-12-26,0.27,0.29,0.27,0.27,236362,27.0,29.0,27.0,27.0,2363.62,0.0,1.0
2019-12-27,0.27,0.29,0.26,0.29,254207,27.0,29.0,26.0,29.0,2542.07,0.0,1.0
2019-12-30,0.28,0.29,0.26,0.26,287069,28.0,29.0,26.0,26.0,2870.69,0.0,1.0
2019-12-31,0.28,0.31,0.28,0.28,764374,28.0,31.0,28.0,28.0,7643.74,0.0,1.0
2020-01-02,0.32,0.34,0.29,0.29,1162104,32.0,34.0,29.0,29.0,11621.04,0.0,1.0
2020-01-03,0.35,0.36,0.33,0.33,844277,35.0,36.0,33.0,33.0,8442.77,0.0,1.0
2020-01-06,0.34,0.37,0.33,0.34,358114,34.0,37.0,33.0,34.0,3581.14,0.0,1.0
2020-01-07,0.36,0.37,0.33,0.35,265429,36.0,37.0,33.0,35.0,2654.29,0.0,1.0
2020-01-08,0.41,0.45,0.35,0.37,1868225,41.0,45.0,35.0,37.0,18682.25,0.0,1.0
2020-01-09,0.38,0.42,0.38,0.39,826381,38.0,42.0,38.0,39.0,8263.81,0.0,1.0
2020-01-10,0.35,0.39,0.33,0.39,1268877,35.0,39.0,33.0,39.0,12688.77,0.0,1.0
2020-01-13,0.42,0.44,0.36,0.36,1276171,42.0,44.0,36.0,36.0,12761.71,0.0,1.0
2020-01-14,0.39,0.47,0.38,0.43,1013007,39.0,47.0,38.0,43.0,10130.07,0.0,1.0
2020-01-15,0.39,0.41,0.37,0.38,753391,39.0,41.0,37.0,38.0,7533.91,0.0,1.0
2020-01-16,0.37,0.4,0.37,0.37,464542,37.0,40.0,37.0,37.0,4645.42,0.0,1.0
2020-01-17,0.37,0.39,0.35,0.37,315323,37.0,39.0,35.0,37.0,3153.23,0.0,1.0
2020-01-21,0.34,0.37,0.32,0.36,540689,34.0,37.0,32.0,36.0,5406.89,0.0,1.0
2020-01-22,0.34,0.36,0.34,0.34,264598,34.0,36.0,34.0,34.0,2645.98,0.0,1.0
2020-01-23,0.34,0.36,0.33,0.34,272508,34.0,36.0,33.0,34.0,2725.08,0.0,1.0
2020-01-24,0.32,0.35,0.31,0.35,562526,32.0,35.0,31.0,35.0,5625.26,0.0,1.0
2020-01-27,0.33,0.35,0.3,0.33,561810,33.0,35.0,30.0,33.0,5618.1,0.0,1.0
2020-01-28,0.36,0.43,0.32,0.33,1655733,36.0,43.0,32.0,33.0,16557.33,0.0,1.0
2020-01-29,0.35,0.38,0.34,0.36,399408,35.0,38.0,34.0,36.0,3994.08,0.0,1.0
2020-01-30,0.34,0.36,0.34,0.35,95172,34.0,36.0,34.0,35.0,951.72,0.0,1.0
2020-01-31,0.35,0.35,0.33,0.34,139084,35.0,35.0,33.0,34.0,1390.84,0.0,1.0
2020-02-03,0.35,0.36,0.34,0.36,176541,35.0,36.0,34.0,36.0,1765.41,0.0,1.0
2020-02-04,0.34,0.36,0.33,0.35,143909,34.0,36.0,33.0,35.0,1439.09,0.0,1.0
2020-02-05,0.3397,0.348,0.331,0.34,158010,33.97,34.8,33.1,34.0,1580.1,0.0,1.0
2020-02-06,0.33,0.35,0.33,0.34,139068,33.0,35.0,33.0,34.0,1390.68,0.0,1.0
2020-02-07,0.3369,0.35,0.3251,0.33,171487,33.69,35.0,32.51,33.0,1714.87,0.0,1.0
2020-02-10,0.34,0.36,0.33,0.35,466064,34.0,36.0,33.0,35.0,4660.64,0.0,1.0
2020-02-11,0.34,0.36,0.34,0.34,101977,34.0,36.0,34.0,34.0,1019.77,0.0,1.0
2020-02-12,0.35,0.36,0.34,0.35,94093,35.0,36.0,34.0,35.0,940.93,0.0,1.0
2020-02-13,0.4,0.42,0.34,0.34,910653,40.0,42.0,34.0,34.0,9106.53,0.0,1.0
2020-02-14,0.35,0.39,0.35,0.39,363158,35.0,39.0,35.0,39.0,3631.58,0.0,1.0
2020-02-18,0.35,0.37,0.34,0.36,102491,35.0,37.0,34.0,36.0,1024.91,0.0,1.0
2020-02-19,0.35,0.35,0.33,0.35,217609,35.0,35.0,33.0,35.0,2176.09,0.0,1.0
2020-02-20,0.34,0.35,0.33,0.33,97575,34.0,35.0,33.0,33.0,975.75,0.0,1.0
2020-02-21,0.35,0.36,0.32,0.35,464065,35.0,36.0,32.0,35.0,4640.65,0.0,1.0
2020-02-24,0.34,0.35,0.34,0.34,135676,34.0,35.0,34.0,34.0,1356.76,0.0,1.0
2020-02-25,0.33,0.35,0.32,0.34,255605,33.0,35.0,32.0,34.0,2556.05,0.0,1.0
2020-02-26,0.32,0.34,0.31,0.33,241433,32.0,34.0,31.0,33.0,2414.33,0.0,1.0
2020-02-27,0.33,0.39,0.3,0.32,810973,33.0,39.0,30.0,32.0,8109.73,0.0,1.0
2020-02-28,0.34,0.36,0.31,0.36,349981,34.0,36.0,31.0,36.0,3499.81,0.0,1.0
2020-03-02,0.34,0.35,0.32,0.35,131646,34.0,35.0,32.0,35.0,1316.46,0.0,1.0
2020-03-03,0.33,0.34,0.32,0.34,86372,33.0,34.0,32.0,34.0,863.72,0.0,1.0
2020-03-04,0.35,0.37,0.32,0.34,497135,35.0,37.0,32.0,34.0,4971.35,0.0,1.0
2020-03-05,0.34,0.35,0.33,0.35,177586,34.0,35.0,33.0,35.0,1775.86,0.0,1.0
2020-03-06,0.35,0.36,0.33,0.34,353584,35.0,36.0,33.0,34.0,3535.84,0.0,1.0
2020-03-09,0.33,0.34,0.3,0.34,122407,33.0,34.0,30.0,34.0,1224.07,0.0,1.0
2020-03-10,0.31,0.34,0.3,0.34,263328,31.0,34.0,30.0,34.0,2633.28,0.0,1.0
2020-03-11,0.26,0.32,0.26,0.32,295674,26.0,32.0,26.0,32.0,2956.74,0.0,1.0
2020-03-12,0.24,0.27,0.23,0.27,363961,24.0,27.0,23.0,27.0,3639.61,0.0,1.0
2020-03-13,0.25,0.26,0.24,0.24,261092,25.0,26.0,24.0,24.0,2610.92,0.0,1.0
2020-03-16,0.22,0.25,0.21,0.25,240077,22.0,25.0,21.0,25.0,2400.77,0.0,1.0
2020-03-17,0.22,0.23,0.21,0.23,239385,22.0,23.0,21.0,23.0,2393.85,0.0,1.0
2020-03-18,0.19,0.22,0.18,0.21,192053,19.0,22.0,18.0,21.0,1920.53,0.0,1.0
2020-03-19,0.2,0.22,0.19,0.2,156758,20.0,22.0,19.0,20.0,1567.58,0.0,1.0
2020-03-20,0.2,0.24,0.2,0.22,705468,20.0,24.0,20.0,22.0,7054.68,0.0,1.0
2020-03-23,0.21,0.24,0.2,0.24,256434,21.0,24.0,20.0,24.0,2564.34,0.0,1.0
2020-03-24,0.22,0.22,0.21,0.22,141389,22.0,22.0,21.0,22.0,1413.89,0.0,1.0
2020-03-25,0.24,0.26,0.22,0.23,341302,24.0,26.0,22.0,23.0,3413.02,0.0,1.0
2020-03-26,0.24,0.26,0.23,0.25,142295,24.0,26.0,23.0,25.0,1422.95,0.0,1.0
2020-03-27,0.23,0.25,0.23,0.25,146309,23.0,25.0,23.0,25.0,1463.09,0.0,1.0
2020-03-30,0.24,0.27,0.21,0.25,494681,24.0,27.0,21.0,25.0,4946.81,0.0,1.0
2020-03-31,0.32,0.74,0.25,0.26,29479040,32.0,74.0,25.0,26.0,294790.4,0.0,1.0
2020-04-01,0.34,0.4,0.28,0.28,2203283,34.0,40.0,28.0,28.0,22032.83,0.0,1.0
2020-04-02,0.28,0.34,0.28,0.33,686768,28.0,34.0,28.0,33.0,6867.68,0.0,1.0
2020-04-03,0.27,0.31,0.26,0.27,358874,27.0,31.0,26.0,27.0,3588.74,0.0,1.0
2020-04-06,0.29,0.29,0.26,0.28,583207,29.0,29.0,26.0,28.0,5832.07,0.0,1.0
2020-04-07,0.28,0.29,0.28,0.28,150834,28.0,29.0,28.0,28.0,1508.34,0.0,1.0
2020-04-08,0.27,0.28,0.25,0.27,186018,27.0,28.0,25.0,27.0,1860.18,0.0,1.0
2020-04-09,0.268,0.28,0.2502,0.27,323721,26.8,28.0,25.02,27.0,3237.21,0.0,1.0
2020-04-13,0.28,0.29,0.26,0.27,426788,28.0,29.0,26.0,27.0,4267.88,0.0,1.0
2020-04-14,0.27,0.29,0.25,0.28,1149315,27.0,29.0,25.0,28.0,11493.15,0.0,1.0
2020-04-15,2.53,3.54,2.32,2.7,974058,25.3,35.4,23.2,27.0,97405.8,0.0,0.1
2020-04-16,2.62,3.09,2.32,2.52,622473,26.2,30.9,23.2,25.2,62247.3,0.0,1.0
2020-04-17,2.72,3.5,2.36,2.5,1212116,27.2,35.0,23.6,25.0,121211.6,0.0,1.0
2020-04-20,2.85,2.96,2.59,2.77,244869,28.5,29.6,25.9,27.7,24486.9,0.0,1.0
2020-04-21,2.73,2.82,2.6,2.7,106399,27.3,28.2,26.0,27.0,10639.9,0.0,1.0
2020-04-22,2.75,2.76,2.64,2.74,65548,27.5,27.6,26.4,27.4,6554.8,0.0,1.0
2020-04-23,2.58,2.84,2.52,2.67,105930,25.8,28.4,25.2,26.7,10593,0.0,1.0
2020-04-24,2.74,2.78,2.56,2.6,124040,27.4,27.8,25.6,26.0,12404,0.0,1.0
2020-04-27,2.84,2.93,2.65,2.74,146174,28.4,29.3,26.5,27.4,14617.4,0.0,1.0
2020-04-28,2.93,3.03,2.77,2.87,219201,29.3,30.3,27.7,28.7,21920.1,0.0,1.0
2020-04-29,3.15,3.22,2.88,2.92,200342,31.5,32.2,28.8,29.2,20034.2,0.0,1.0
2020-04-30,2.94,3.17,2.94,3.17,51454,29.4,31.7,29.4,31.7,5145.4,0.0,1.0
2020-05-01,2.86,2.95,2.71,2.9,99839,28.6,29.5,27.1,29.0,9983.9,0.0,1.0
2020-05-04,2.8,3.74,2.7,2.89,1350638,28.0,37.4,27.0,28.9,135063.8,0.0,1.0
2020-05-05,2.75,2.95,2.63,2.75,482825,27.5,29.5,26.3,27.5,48282.5,0.0,1.0
2020-05-06,2.68,2.96,2.65,2.75,525104,26.8,29.6,26.5,27.5,52510.4,0.0,1.0
2020-05-07,2.7,2.8,2.65,2.69,217676,27.0,28.0,26.5,26.9,21767.6,0.0,1.0
2020-05-08,2.82,2.98,2.68,2.7,505120,28.2,29.8,26.8,27.0,50512,0.0,1.0
2020-05-11,2.85,2.98,2.7,2.8,357578,28.5,29.8,27.0,28.0,35757.8,0.0,1.0
2020-05-12,2.76,2.86,2.7,2.86,108350,27.6,28.6,27.0,28.6,10835,0.0,1.0
2020-05-13,2.69,2.82,2.53,2.72,273721,26.9,28.2,25.3,27.2,27372.1,0.0,1.0
2020-05-14,2.69,2.85,2.58,2.69,404472,26.9,28.5,25.8,26.9,40447.2,0.0,1.0
2020-05-15,2.46,2.66,2.42,2.62,161609,24.6,26.6,24.2,26.2,16160.9,0.0,1.0
2020-05-18,2.37,2.56,2.36,2.5,127842,23.7,25.6,23.6,25.0,12784.2,0.0,1.0
2020-05-19,2.26,2.41,2.23,2.4,98472,22.6,24.1,22.3,24.0,9847.2,0.0,1.0
2020-05-20,2.55,2.85,2.1,2.33,1525918,25.5,28.5,21.0,23.3,152591.8,0.0,1.0
2020-05-21,2.37,2.49,2.21,2.49,193050,23.7,24.9,22.1,24.9,19305,0.0,1.0
2020-05-22,2.3,2.34,2.28,2.33,91504,23.0,23.4,22.8,23.3,9150.4,0.0,1.0
2020-05-26,2.15,2.34,2.13,2.28,212412,21.5,23.4,21.3,22.8,21241.2,0.0,1.0
2020-05-27,2.26,2.26,2.12,2.14,115690,22.6,22.6,21.2,21.4,11569,0.0,1.0
2020-05-28,2.31,2.48,2.15,2.25,828525,23.1,24.8,21.5,22.5,82852.5,0.0,1.0
2020-05-29,2.18,2.31,2.16,2.28,148776,21.8,23.1,21.6,22.8,14877.6,0.0,1.0
2020-06-01,2.21,2.25,2.15,2.18,56273,22.1,22.5,21.5,21.8,5627.3,0.0,1.0
2020-06-02,2.34,2.35,2.17,2.21,183769,23.4,23.5,21.7,22.1,18376.9,0.0,1.0
2020-06-03,2.55,2.61,2.29,2.34,620596,25.5,26.1,22.9,23.4,62059.6,0.0,1.0
2020-06-04,2.42,2.65,2.37,2.6,230077,24.2,26.5,23.7,26.0,23007.7,0.0,1.0
2020-06-05,2.29,2.43,2.23,2.39,177097,22.9,24.3,22.3,23.9,17709.7,0.0,1.0
2020-06-08,2.35,2.4,2.31,2.32,126155,23.5,24.0,23.1,23.2,12615.5,0.0,1.0
2020-06-09,2.45,2.78,2.36,2.55,995224,24.5,27.8,23.6,25.5,99522.4,0.0,1.0
2020-06-10,2.61,2.84,2.46,2.53,713641,26.1,28.4,24.6,25.3,71364.1,0.0,1.0
2020-06-11,2.6,3.57,2.5,2.88,4022925,26.0,35.7,25.0,28.8,402292.5,0.0,1.0
2020-06-12,2.39,2.84,2.33,2.68,383975,23.9,28.4,23.3,26.8,38397.5,0.0,1.0
2020-06-15,2.44,2.48,2.28,2.39,161855,24.4,24.8,22.8,23.9,16185.5,0.0,1.0
2020-06-16,2.49,2.64,2.2,2.47,600116,24.9,26.4,22.0,24.7,60011.6,0.0,1.0
2020-06-17,2.31,2.45,2.3,2.44,222892,23.1,24.5,23.0,24.4,22289.2,0.0,1.0
2020-06-18,2.53,2.72,2.4,2.55,882531,25.3,27.2,24.0,25.5,88253.1,0.0,1.0
2020-06-19,2.53,2.64,2.41,2.61,163729,25.3,26.4,24.1,26.1,16372.9,0.0,1.0
2020-06-22,2.45,2.58,2.44,2.54,93352,24.5,25.8,24.4,25.4,9335.2,0.0,1.0
2020-06-23,2.47,2.67,2.4,2.44,284328,24.7,26.7,24.0,24.4,28432.8,0.0,1.0
2020-06-24,2.48,2.52,2.34,2.44,152499,24.8,25.2,23.4,24.4,15249.9,0.0,1.0
2020-06-25,2.39,2.47,2.36,2.43,64073,23.9,24.7,23.6,24.3,6407.3,0.0,1.0
2020-06-26,2.35,2.46,2.3,2.37,101507,23.5,24.6,23.0,23.7,10150.7,0.0,1.0
2020-06-29,2.32,2.48,2.25,2.44,135852,23.2,24.8,22.5,24.4,13585.2,0.0,1.0
2020-06-30,2.25,2.33,2.22,2.28,79780,22.5,23.3,22.2,22.8,7978,0.0,1.0
2020-07-01,2.26,2.4,2.23,2.23,89156,22.6,24.0,22.3,22.3,8915.6,0.0,1.0
2020-07-02,2.34,2.36,2.27,2.36,78835,23.4,23.6,22.7,23.6,7883.5,0.0,1.0
2020-07-06,2.43,2.53,2.38,2.48,198607,24.3,25.3,23.8,24.8,19860.7,0.0,1.0
2020-07-07,2.43,2.44,2.35,2.41,50103,24.3,24.4,23.5,24.1,5010.3,0.0,1.0
2020-07-08,2.5,2.55,2.38,2.41,135819,25.0,25.5,23.8,24.1,13581.9,0.0,1.0
2020-07-09,2.69,2.88,2.42,2.52,673434,26.9,28.8,24.2,25.2,67343.4,0.0,1.0
2020-07-10,2.5,2.67,2.5,2.67,77399,25.0,26.7,25.0,26.7,7739.9,0.0,1.0
2020-07-13,2.35,2.6,2.34,2.52,133693,23.5,26.0,23.4,25.2,13369.3,0.0,1.0
2020-07-14,2.29,2.38,2.25,2.35,89184,22.9,23.8,22.5,23.5,8918.4,0.0,1.0
2020-07-15,2.34,2.47,2.31,2.31,196736,23.4,24.7,23.1,23.1,19673.6,0.0,1.0
2020-07-16,2.56,2.61,2.28,2.49,295059,25.6,26.1,22.8,24.9,29505.9,0.0,1.0
2020-07-17,2.74,2.96,2.5,2.69,672142,27.4,29.6,25.0,26.9,67214.2,0.0,1.0
2020-07-20,2.72,2.8,2.52,2.71,170337,27.2,28.0,25.2,27.1,17033.7,0.0,1.0
2020-07-21,2.73,2.81,2.62,2.72,104837,27.3,28.1,26.2,27.2,10483.7,0.0,1.0
2020-07-22,3.1099,3.12,2.73,2.73,442436,31.099,31.2,27.3,27.3,44243.6,0.0,1.0
2020-07-23,2.79,3.33,2.76,3.15,505272,27.9,33.3,27.6,31.5,50527.2,0.0,1.0
2020-07-24,2.85,2.8998,2.4,2.75,277999,28.5,28.998,24.0,27.5,27799.9,0.0,1.0
2020-07-27,2.63,2.88,2.5665,2.84,226642,26.3,28.8,25.665,28.4,22664.2,0.0,1.0
2020-07-28,2.66,2.7204,2.42,2.64,116872,26.6,27.204,24.2,26.4,11687.2,0.0,1.0
2020-07-29,2.56,2.69,2.52,2.61,115336,25.6,26.9,25.2,26.1,11533.6,0.0,1.0
2020-07-30,2.88,2.92,2.46,2.52,231124,28.8,29.2,24.6,25.2,23112.4,0.0,1.0
2020-07-31,2.865,2.91,2.76,2.9,106267,28.65,29.1,27.6,29.0,10626.7,0.0,1.0
2020-08-03,3.1,3.25,2.79,2.79,304233,31.0,32.5,27.9,27.9,30423.3,0.0,1.0
2020-08-04,2.87,3.41,2.86,3.11,262818,28.7,34.1,28.6,31.1,26281.8,0.0,1.0
2020-08-05,3.07,3.19,2.89,2.91,127417,30.7,31.9,28.9,29.1,12741.7,0.0,1.0
2020-08-06,2.985,3.48,2.93,3.05,311814,29.85,34.8,29.3,30.5,31181.4,0.0,1.0
2020-08-07,2.89,3.09,2.86,2.95,82404,28.9,30.9,28.6,29.5,8240.4,0.0,1.0
2020-08-10,2.92,2.98,2.85,2.89,57719,29.2,29.8,28.5,28.9,5771.9,0.0,1.0
2020-08-11,2.99,3.08,2.85,2.86,172822,29.9,30.8,28.5,28.6,17282.2,0.0,1.0
2020-08-12,2.95,3.04,2.93,2.94,69097,29.5,30.4,29.3,29.4,6909.7,0.0,1.0
2020-08-13,2.85,3.1,2.83,2.93,233227,28.5,31.0,28.3,29.3,23322.7,0.0,1.0
2020-08-14,3.18,4.85,3.01,4.43,25843284,31.8,48.5,30.1,44.3,2584328.4,0.0,1.0
2020-08-17,2.85,3.1002,2.85,2.93,461440,28.5,31.002,28.5,29.3,46144,0.0,1.0
2020-08-18,2.84,2.94,2.69,2.9,237865,28.4,29.4,26.9,29.0,23786.5,0.0,1.0
2020-08-19,2.62,2.8,2.52,2.75,230153,26.2,28.0,25.2,27.5,23015.3,0.0,1.0
2020-08-20,2.5,2.66,2.46,2.55,123747,25.0,26.6,24.6,25.5,12374.7,0.0,1.0
2020-08-21,2.44,2.585,2.43,2.52,132362,24.4,25.85,24.3,25.2,13236.2,0.0,1.0
2020-08-24,2.36,2.53,2.32,2.45,148776,23.6,25.3,23.2,24.5,14877.6,0.0,1.0
2020-08-25,2.43,2.49,2.37,2.49,69103,24.3,24.9,23.7,24.9,6910.3,0.0,1.0
2020-08-26,2.55,2.55,2.4,2.45,131876,25.5,25.5,24.0,24.5,13187.6,0.0,1.0
2020-08-27,2.565,2.62,2.43,2.49,240002,25.65,26.2,24.3,24.9,24000.2,0.0,1.0
2020-08-28,2.58,2.59,2.49,2.56,109814,25.8,25.9,24.9,25.6,10981.4,0.0,1.0
2020-08-31,2.5,2.61,2.45,2.51,91562,25.0,26.1,24.5,25.1,9156.2,0.0,1.0
2020-09-01,2.45,2.505,2.39,2.49,100249,24.5,25.05,23.9,24.9,10024.9,0.0,1.0
2020-09-02,2.41,2.51,2.36,2.46,157381,24.1,25.1,23.6,24.6,15738.1,0.0,1.0
2020-09-03,2.41,2.43,2.36,2.38,55897,24.1,24.3,23.6,23.8,5589.7,0.0,1.0
2020-09-04,2.27,2.41,2.16,2.41,125083,22.7,24.1,21.6,24.1,12508.3,0.0,1.0
2020-09-08,2.22,2.3,2.2,2.21,28564,22.2,23.0,22.0,22.1,2856.4,0.0,1.0
2020-09-09,2.44,2.69,2.23,2.23,1412512,24.4,26.9,22.3,22.3,141251.2,0.0,1.0
2020-09-10,2.34,2.4,2.27,2.31,84259,23.4,24.0,22.7,23.1,8425.9,0.0,1.0
2020-09-11,2.3,2.34,2.25,2.31,61744,23.0,23.4,22.5,23.1,6174.4,0.0,1.0
2020-09-14,2.42,2.53,2.3,2.3,331431,24.2,25.3,23.0,23.0,33143.1,0.0,1.0
2020-09-15,2.52,2.7,2.35,2.41,343883,25.2,27.0,23.5,24.1,34388.3,0.0,1.0
2020-09-16,2.51,2.6,2.42,2.56,106031,25.1,26.0,24.2,25.6,10603.1,0.0,1.0
2020-09-17,2.47,2.56,2.39,2.56,100062,24.7,25.6,23.9,25.6,10006.2,0.0,1.0
2020-09-18,2.45,2.55,2.43,2.46,58076,24.5,25.5,24.3,24.6,5807.6,0.0,1.0
2020-09-21,2.38,2.49,2.33,2.49,104507,23.8,24.9,23.3,24.9,10450.7,0.0,1.0
2020-09-22,2.43,2.45,2.31,2.45,144267,24.3,24.5,23.1,24.5,14426.7,0.0,1.0
2020-09-23,2.53,3.18,2.34,2.39,1883557,25.3,31.8,23.4,23.9,188355.7,0.0,1.0
2020-09-24,2.66,2.95,2.53,2.6,1062680,26.6,29.5,25.3,26.0,106268,0.0,1.0
2020-09-25,3.08,3.98,2.86,2.92,7300224,30.8,39.8,28.6,29.2,730022.4,0.0,1.0
2020-09-28,3.61,4.1,2.9001,3.04,3332760,36.1,41.0,29.001,30.4,333276,0.0,1.0
2020-09-29,3.6,3.7699,3.3177,3.51,694547,36.0,37.699,33.177,35.1,69454.7,0.0,1.0
2020-09-30,3.13,3.62,3.06,3.52,437799,31.3,36.2,30.6,35.2,43779.9,0.0,1.0
2020-10-01,3.22,3.37,3.1,3.1,297673,32.2,33.7,31.0,31.0,29767.3,0.0,1.0
2020-10-02,3.09,3.2699,2.9,2.91,211808,30.9,32.699,29.0,29.1,21180.8,0.0,1.0
2020-10-05,3.49,3.78,2.96,3.05,1626339,34.9,37.8,29.6,30.5,162633.9,0.0,1.0
2020-10-06,3.92,4.4,3.3701,3.57,2905279,39.2,44.0,33.701,35.7,290527.9,0.0,1.0
2020-10-07,3.87,4.98,3.81,4.31,2101208,38.7,49.8,38.1,43.1,210120.8,0.0,1.0
2020-10-08,3.43,4.05,3.31,3.87,766955,34.3,40.5,33.1,38.7,76695.5,0.0,1.0
2020-10-09,3.78,3.82,3.36,3.39,432354,37.8,38.2,33.6,33.9,43235.4,0.0,1.0
2020-10-12,3.51,3.8999,3.4,3.83,318197,35.1,38.999,34.0,38.3,31819.7,0.0,1.0
2020-10-13,3.48,3.64,3.36,3.57,167124,34.8,36.4,33.6,35.7,16712.4,0.0,1.0
2020-10-14,3.58,3.81,3.45,3.45,679528,35.8,38.1,34.5,34.5,67952.8,0.0,1.0
2020-10-15,3.79,4.42,3.5202,3.54,2146178,37.9,44.2,35.202,35.4,214617.8,0.0,1.0
2020-10-16,4.4,4.5,3.95,3.95,1267936,44.0,45.0,39.5,39.5,126793.6,0.0,1.0
2020-10-19,4.4,4.72,4.04,4.58,965240,44.0,47.2,40.4,45.8,96524,0.0,1.0
2020-10-20,4.03,4.29,4.0,4.29,357444,40.3,42.9,40.0,42.9,35744.4,0.0,1.0
2020-10-21,3.5,4.0,3.5,3.99,514477,35.0,40.0,35.0,39.9,51447.7,0.0,1.0
2020-10-22,3.58,3.75,3.36,3.48,283816,35.8,37.5,33.6,34.8,28381.6,0.0,1.0
2020-10-23,3.75,3.8,3.45,3.58,128477,37.5,38.0,34.5,35.8,12847.7,0.0,1.0
2020-10-26,3.53,3.77,3.45,3.7,168481,35.3,37.7,34.5,37.0,16848.1,0.0,1.0
2020-10-27,3.53,3.7499,3.43,3.53,186062,35.3,37.499,34.3,35.3,18606.2,0.0,1.0
2020-10-28,3.18,3.47,3.12,3.37,172520,31.8,34.7,31.2,33.7,17252,0.0,1.0
2020-10-29,3.26,3.3516,3.1301,3.14,83519,32.6,33.516,31.301,31.4,8351.9,0.0,1.0
2020-10-30,2.97,3.2899,2.93,3.19,125264,29.7,32.899,29.3,31.9,12526.4,0.0,1.0
2020-11-02,2.96,3.24,2.93,2.99,209383,29.6,32.4,29.3,29.9,20938.3,0.0,1.0
2020-11-03,2.97,3.06,2.88,2.98,95956,29.7,30.6,28.8,29.8,9595.6,0.0,1.0
2020-11-04,3.07,3.19,2.88,2.88,122581,30.7,31.9,28.8,28.8,12258.1,0.0,1.0
2020-11-05,3.46,3.485,3.08,3.1,316318,34.6,34.85,30.8,31.0,31631.8,0.0,1.0
2020-11-06,3.21,3.38,3.18,3.36,104991,32.1,33.8,31.8,33.6,10499.1,0.0,1.0
2020-11-09,3.19,3.39,3.11,3.25,178576,31.9,33.9,31.1,32.5,17857.6,0.0,1.0
2020-11-10,3.33,3.87,3.1,3.27,798814,33.3,38.7,31.0,32.7,79881.4,0.0,1.0
2020-11-11,3.31,3.4199,3.2,3.37,213953,33.1,34.199,32.0,33.7,21395.3,0.0,1.0
2020-11-12,3.31,3.54,3.26,3.33,284943,33.1,35.4,32.6,33.3,28494.3,0.0,1.0
2020-11-13,4.0,4.15,3.33,3.37,1366533,40.0,41.5,33.3,33.7,136653.3,0.0,1.0
2020-11-16,3.78,4.13,3.59,3.9738,746745,37.8,41.3,35.9,39.738,74674.5,0.0,1.0
2020-11-17,3.68,3.7899,3.55,3.78,155852,36.8,37.899,35.5,37.8,15585.2,0.0,1.0
2020-11-18,3.58,3.81,3.54,3.64,143650,35.8,38.1,35.4,36.4,14365,0.0,1.0
2020-11-19,3.81,3.8509,3.55,3.55,214844,38.1,38.509,35.5,35.5,21484.4,0.0,1.0
2020-11-20,4.53,4.53,3.73,3.91,2178754,45.3,45.3,37.3,39.1,217875.4,0.0,1.0
2020-11-23,6.19,6.4,4.58,4.92,2726175,61.9,64.0,45.8,49.2,272617.5,0.0,1.0
2020-11-24,5.45,5.97,4.79,5.8,1187202,54.5,59.7,47.9,58.0,118720.2,0.0,1.0
2020-11-25,4.94,5.41,4.86,5.03,450073,49.4,54.1,48.6,50.3,45007.3,0.0,1.0
2020-11-27,5.15,5.34,4.921,5.06,289701,51.5,53.4,49.21,50.6,28970.1,0.0,1.0
2020-11-30,5.19,5.6,4.93,5.17,487684,51.9,56.0,49.3,51.7,48768.4,0.0,1.0
2020-12-01,4.17,5.39,4.17,5.28,503828,41.7,53.9,41.7,52.8,50382.8,0.0,1.0
2020-12-02,4.18,4.41,4.02,4.12,221913,41.8,44.1,40.2,41.2,22191.3,0.0,1.0
2020-12-03,3.86,4.2686,3.82,4.25,350719,38.6,42.686,38.2,42.5,35071.9,0.0,1.0
2020-12-04,4.36,4.4744,3.93,4.0,437400,43.6,44.744,39.3,40.0,43740,0.0,1.0
2020-12-07,4.18,4.35,4.07,4.27,227205,41.8,43.5,40.7,42.7,22720.5,0.0,1.0
2020-12-08,3.93,4.29,3.93,4.22,225905,39.3,42.9,39.3,42.2,22590.5,0.0,1.0
2020-12-09,3.82,4.14,3.75,3.9,237483,38.2,41.4,37.5,39.0,23748.3,0.0,1.0
2020-12-10,3.97,4.0333,3.7665,3.78,147596,39.7,40.333,37.665,37.8,14759.6,0.0,1.0
2020-12-11,3.91,4.02,3.85,3.93,90538,39.1,40.2,38.5,39.3,9053.8,0.0,1.0
2020-12-14,3.8,3.99,3.76,3.88,147876,38.0,39.9,37.6,38.8,14787.6,0.0,1.0
2020-12-15,3.9,3.957,3.79,3.79,121178,39.0,39.57,37.9,37.9,12117.8,0.0,1.0
2020-12-16,3.94,4.17,3.86,3.95,157692,39.4,41.7,38.6,39.5,15769.2,0.0,1.0
2020-12-17,4.02,4.09,3.88,3.91,273016,40.2,40.9,38.8,39.1,27301.6,0.0,1.0
2020-12-18,4.26,4.79,4.0599,4.1,838226,42.6,47.9,40.599,41.0,83822.6,0.0,1.0
2020-12-21,4.15,4.36,4.08,4.17,274621,41.5,43.6,40.8,41.7,27462.1,0.0,1.0
2020-12-22,4.58,4.7,4.16,4.24,444295,45.8,47.0,41.6,42.4,44429.5,0.0,1.0
2020-12-23,5.0,5.11,4.55,4.75,444702,50.0,51.1,45.5,47.5,44470.2,0.0,1.0
2020-12-24,4.44,4.9638,4.34,4.95,254243,44.4,49.638,43.4,49.5,25424.3,0.0,1.0
2020-12-28,5.83,10.08,4.37,4.54,8296964,58.3,100.8,43.7,45.4,829696.4,0.0,1.0
2020-12-29,5.62,5.85,4.8,5.4624,1040806,56.2,58.5,48.0,54.624,104080.6,0.0,1.0
2020-12-30,5.12,5.56,5.0501,5.5,330723,51.2,55.6,50.501,55.0,33072.3,0.0,1.0
2020-12-31,5.09,5.39,5.05,5.14,288383,50.9,53.9,50.5,51.4,28838.3,0.0,1.0
2021-01-04,4.9,5.18,4.73,5.18,221438,49.0,51.8,47.3,51.8,22143.8,0.0,1.0
2021-01-05,5.3,5.38,4.91,4.95,233925,53.0,53.8,49.1,49.5,23392.5,0.0,1.0
2021-01-06,5.36,5.85,5.145,5.2,367077,53.6,58.5,51.45,52.0,36707.7,0.0,1.0
2021-01-07,6.23,6.49,5.31,5.65,1259603,62.3,64.9,53.1,56.5,125960.3,0.0,1.0
2021-01-08,6.01,6.6,5.56,6.35,457238,60.1,66.0,55.6,63.5,45723.8,0.0,1.0
2021-01-11,6.64,6.7,5.77,5.78,394255,66.4,67.0,57.7,57.8,39425.5,0.0,1.0
2021-01-12,6.56,6.74,6.28,6.61,315485,65.6,67.4,62.8,66.1,31548.5,0.0,1.0
2021-01-13,6.41,6.95,6.32,6.6,348559,64.1,69.5,63.2,66.0,34855.9,0.0,1.0
2021-01-14,6.18,6.6832,6.1,6.6,227883,61.8,66.832,61.0,66.0,22788.3,0.0,1.0
2021-01-15,6.14,6.81,6.07,6.3,434090,61.4,68.1,60.7,63.0,43409,0.0,1.0
2021-01-19,5.94,6.28,5.68,6.23,311306,59.4,62.8,56.8,62.3,31130.6,0.0,1.0
2021-01-20,5.84,6.15,5.72,5.92,169029,58.4,61.5,57.2,59.2,16902.9,0.0,1.0
2021-01-21,6.2,6.3091,5.6359,5.78,244385,62.0,63.091,56.359,57.8,24438.5,0.0,1.0
2021-01-22,6.17,6.28,6.0,6.14,134099,61.7,62.8,60.0,61.4,13409.9,0.0,1.0
2021-01-25,6.62,6.91,6.12,6.34,388026,66.2,69.1,61.2,63.4,38802.6,0.0,1.0
2021-01-26,8.24,9.9,6.59,6.7,2892985,82.4,99.0,65.9,67.0,289298.5,0.0,1.0
2021-01-27,8.39,9.65,8.17,8.5,603865,83.9,96.5,81.7,85.0,60386.5,0.0,1.0
2021-01-28,7.68,9.53,7.22,9.42,579572,76.8,95.3,72.2,94.2,57957.2,0.0,1.0
2021-01-29,7.34,8.04,7.1,8.0,176907,73.4,80.4,71.0,80.0,17690.7,0.0,1.0
2021-02-01,7.35,7.7399,6.91,7.48,320976,73.5,77.399,69.1,74.8,32097.6,0.0,1.0
2021-02-02,7.18,7.59,7.0316,7.2,268978,71.8,75.9,70.316,72.0,26897.8,0.0,1.0
2021-02-03,7.42,7.58,7.06,7.25,377548,74.2,75.8,70.6,72.5,37754.8,0.0,1.0
2021-02-04,8.67,8.77,7.7,8.04,458908,86.7,87.7,77.0,80.4,45890.8,0.0,1.0
2021-02-05,8.68,8.96,8.3,8.72,292848,86.8,89.6,83.0,87.2,29284.8,0.0,1.0
2021-02-08,8.53,8.9,8.2384,8.79,461052,85.3,89.0,82.384,87.9,46105.2,0.0,1.0
2021-02-09,9.11,9.1999,8.4,8.68,477729,91.1,91.999,84.0,86.8,47772.9,0.0,1.0
2021-02-10,9.49,11.39,9.33,10.25,832045,94.9,113.9,93.3,102.5,83204.5,0.0,1.0
2021-02-11,11.08,11.1,9.4,9.61,454601,110.8,111.0,94.0,96.1,45460.1,0.0,1.0
2021-02-12,11.84,12.2199,10.32,10.76,388297,118.4,122.199,103.2,107.6,38829.7,0.0,1.0
2021-02-16,12.9,14.3899,12.47,12.74,477066,129.0,143.899,124.7,127.4,47706.6,0.0,1.0
2021-02-17,12.03,12.89,11.64,12.36,311034,120.3,128.9,116.4,123.6,31103.4,0.0,1.0
2021-02-18,10.59,11.9832,10.4,11.76,262682,105.9,119.832,104.0,117.6,26268.2,0.0,1.0
2021-02-19,11.48,11.92,10.9,10.91,122242,114.8,119.2,109.0,109.1,12224.2,0.0,1.0
2021-02-22,10.61,11.3821,10.58,11.15,128121,106.1,113.821,105.8,111.5,12812.1,0.0,1.0
2021-02-23,9.78,9.969,8.0101,8.64,313333,97.8,99.69,80.101,86.4,31333.3,0.0,1.0
2021-02-24,9.61,10.49,9.01,10.16,162604,96.1,104.9,90.1,101.6,16260.4,0.0,1.0
2021-02-25,8.41,10.1,8.41,9.62,233632,84.1,101.0,84.1,96.2,23363.2,0.0,1.0
2021-02-26,8.38,8.8,7.72,8.45,202046,83.8,88.0,77.2,84.5,20204.6,0.0,1.0
2021-03-01,9.12,9.34,8.6,8.95,118738,91.2,93.4,86.0,89.5,11873.8,0.0,1.0
2021-03-02,8.34,9.37,8.27,9.2,119287,83.4,93.7,82.7,92.0,11928.7,0.0,1.0
2021-03-03,8.02,8.9965,7.95,8.68,90070,80.2,89.965,79.5,86.8,9007,0.0,1.0
2021-03-04,6.85,8.03,6.41,8.0193,231123,68.5,80.3,64.1,80.193,23112.3,0.0,1.0
2021-03-05,6.67,7.12,5.83,6.99,183966,66.7,71.2,58.3,69.9,18396.6,0.0,1.0
2021-03-08,7.93,7.93,6.78,6.78,226478,79.3,79.3,67.8,67.8,22647.8,0.0,1.0
2021-03-09,8.52,8.63,7.8831,8.16,127398,85.2,86.3,78.831,81.6,12739.8,0.0,1.0
2021-03-10,8.25,8.7482,8.0,8.66,175896,82.5,87.482,80.0,86.6,17589.6,0.0,1.0
2021-03-11,9.03,9.1499,8.318,8.5,85610,90.3,91.499,83.18,85.0,8561,0.0,1.0
2021-03-12,9.54,9.89,8.4106,8.4106,140587,95.4,98.9,84.106,84.106,14058.7,0.0,1.0
2021-03-15,9.87,10.222,9.44,10.0,98447,98.7,102.22,94.4,100.0,9844.7,0.0,1.0
2021-03-16,8.64,9.92,8.52,9.87,146762,86.4,99.2,85.2,98.7,14676.2,0.0,1.0
2021-03-17,9.29,9.71,8.52,9.01,153004,92.9,97.1,85.2,90.1,15300.4,0.0,1.0
2021-03-18,8.29,9.5689,8.09,9.35,124428,82.9,95.689,80.9,93.5,12442.8,0.0,1.0
2021-03-19,8.59,8.7642,8.32,8.43,68723,85.9,87.642,83.2,84.3,6872.3,0.0,1.0
2021-03-22,8.36,8.78,8.0,8.78,91557,83.6,87.8,80.0,87.8,9155.7,0.0,1.0
2021-03-23,7.5,8.3608,7.5,8.01,88100,75.0,83.608,75.0,80.1,8810,0.0,1.0
2021-03-24,7.51,8.11,7.33,7.63,55781,75.1,81.1,73.3,76.3,5578.1,0.0,1.0
2021-03-25,7.73,7.9,6.95,7.25,75834,77.3,79.0,69.5,72.5,7583.4,0.0,1.0
2021-03-26,7.5,7.8999,7.4257,7.57,35273,75.0,78.999,74.257,75.7,3527.3,0.0,1.0
2021-03-29,7.58,7.83,7.3225,7.45,30594,75.8,78.3,73.225,74.5,3059.4,0.0,1.0
2021-03-30,7.58,7.829,7.3737,7.59,59324,75.8,78.29,73.737,75.9,5932.4,0.0,1.0
2021-03-31,8.05,8.06,7.6,7.6,100508,80.5,80.6,76.0,76.0,10050.8,0.0,1.0
2021-04-01,8.0,8.4696,7.77,8.26,199314,80.0,84.696,77.7,82.6,19931.4,0.0,1.0
2021-04-05,7.75,8.42,7.74,8.11,70853,77.5,84.2,77.4,81.1,7085.3,0.0,1.0
2021-04-06,7.94,8.19,7.7,7.79,87535,79.4,81.9,77.0,77.9,8753.5,0.0,1.0
2021-04-07,7.51,7.9,7.3342,7.86,90419,75.1,79.0,73.342,78.6,9041.9,0.0,1.0
2021-04-08,7.59,7.88,7.14,7.55,76930,75.9,78.8,71.4,75.5,7693,0.0,1.0
2021-04-09,7.87,7.87,7.3113,7.6,70199,78.7,78.7,73.113,76.0,7019.9,0.0,1.0
2021-04-12,7.44,7.79,7.217,7.79,116248,74.4,77.9,72.17,77.9,11624.8,0.0,1.0
2021-04-13,7.15,7.438,6.81,7.42,119105,71.5,74.38,68.1,74.2,11910.5,0.0,1.0
2021-04-14,7.64,8.24,7.03,7.18,167615,76.4,82.4,70.3,71.8,16761.5,0.0,1.0
2021-04-15,6.74,7.9,6.66,7.63,128493,67.4,79.0,66.6,76.3,12849.3,0.0,1.0
2021-04-16,7.46,8.37,6.92,7.44,651576,74.6,83.7,69.2,74.4,65157.6,0.0,1.0
2021-04-19,7.49,7.7299,6.7514,7.28,315026,74.9,77.299,67.514,72.8,31502.6,0.0,1.0
2021-04-20,7.29,7.58,6.83,7.53,108175,72.9,75.8,68.3,75.3,10817.5,0.0,1.0
2021-04-21,7.61,7.61,7.16,7.29,38057,76.1,76.1,71.6,72.9,3805.7,0.0,1.0
2021-04-22,8.0,8.8399,7.49,7.8,267945,80.0,88.399,74.9,78.0,26794.5,0.0,1.0
2021-04-23,9.19,9.48,7.9722,8.25,557572,91.9,94.8,79.722,82.5,55757.2,0.0,1.0
2021-04-26,9.7,9.7,8.9,9.54,275409,97.0,97.0,89.0,95.4,27540.9,0.0,1.0
2021-04-27,9.1,9.73,8.55,9.7,275718,91.0,97.3,85.5,97.0,27571.8,0.0,1.0
2021-04-28,8.87,9.19,8.76,8.89,73273,88.7,91.9,87.6,88.9,7327.3,0.0,1.0
2021-04-29,9.03,9.609,8.2422,9.12,197730,90.3,96.09,82.422,91.2,19773,0.0,1.0
2021-04-30,9.3,9.87,8.88,9.12,310142,93.0,98.7,88.8,91.2,31014.2,0.0,1.0
2021-05-03,8.9,9.337,8.8,9.337,71630,89.0,93.37,88.0,93.37,7163,0.0,1.0
2021-05-04,9.19,9.19,8.69,9.0,119153,91.9,91.9,86.9,90.0,11915.3,0.0,1.0
2021-05-05,8.75,9.13,8.5857,9.08,64121,87.5,91.3,85.857,90.8,6412.1,0.0,1.0
2021-05-06,8.49,8.6994,8.22,8.65,47425,84.9,86.994,82.2,86.5,4742.5,0.0,1.0
2021-05-07,9.09,9.9,8.53,8.9882,495055,90.9,99.0,85.3,89.882,49505.5,0.0,1.0
2021-05-10,8.47,9.5023,8.36,9.5023,71355,84.7,95.023,83.6,95.023,7135.5,0.0,1.0
2021-05-11,7.88,8.2675,7.5,7.98,114335,78.8,82.675,75.0,79.8,11433.5,0.0,1.0
2021-05-12,7.73,8.149,7.53,7.89,38382,77.3,81.49,75.3,78.9,3838.2,0.0,1.0
2021-05-13,7.99,8.1899,7.55,7.66,97636,79.9,81.899,75.5,76.6,9763.6,0.0,1.0
2021-05-14,8.3,8.5,7.6,8.03,99122,83.0,85.0,76.0,80.3,9912.2,0.0,1.0
2021-05-17,8.64,8.82,7.8,8.48,248013,86.4,88.2,78.0,84.8,24801.3,0.0,1.0
2021-05-18,8.48,8.97,8.4001,8.71,79582,84.8,89.7,84.001,87.1,7958.2,0.0,1.0
2021-05-19,8.17,8.35,7.8418,8.25,47807,81.7,83.5,78.418,82.5,4780.7,0.0,1.0
2021-05-20,8.25,8.4398,8.0,8.19,45999,82.5,84.398,80.0,81.9,4599.9,0.0,1.0
2021-05-21,8.5,8.5,8.29,8.46,24711,85.0,85.0,82.9,84.6,2471.1,0.0,1.0
2021-05-24,8.15,8.48,8.13,8.48,39506,81.5,84.8,81.3,84.8,3950.6,0.0,1.0
2021-05-25,9.1,9.19,8.1801,8.24,192460,91.0,91.9,81.801,82.4,19246,0.0,1.0
2021-05-26,9.63,9.6503,8.86,9.1,190871,96.3,96.503,88.6,91.0,19087.1,0.0,1.0
2021-05-27,9.57,10.25,9.33,9.67,151954,95.7,102.5,93.3,96.7,15195.4,0.0,1.0
2021-05-28,9.41,9.66,9.3,9.53,30044,94.1,96.6,93.0,95.3,3004.4,0.0,1.0
2021-06-01,9.75,9.864,9.05,9.46,91849,97.5,98.64,90.5,94.6,9184.9,0.0,1.0
2021-06-02,10.57,10.62,9.76,9.76,209299,105.7,106.2,97.6,97.6,20929.9,0.0,1.0
2021-06-03,9.81,10.54,9.6,10.54,104255,98.1,105.4,96.0,105.4,10425.5,0.0,1.0
2021-06-04,9.89,10.1,9.65,9.96,43480,98.9,101.0,96.5,99.6,4348,0.0,1.0
2021-06-07,9.89,10.09,9.71,9.89,39815,98.9,100.9,97.1,98.9,3981.5,0.0,1.0
2021-06-08,10.3,10.6199,9.82,10.01,119322,103.0,106.199,98.2,100.1,11932.2,0.0,1.0
2021-06-09,9.74,10.4989,9.62,10.36,60238,97.4,104.989,96.2,103.6,6023.8,0.0,1.0
2021-06-10,9.03,9.83,9.03,9.83,87440,90.3,98.3,90.3,98.3,8744,0.0,1.0
2021-06-11,9.2,9.43,9.08,9.25,43114,92.0,94.3,90.8,92.5,4311.4,0.0,1.0
2021-06-14,9.25,9.6,9.18,9.22,29830,92.5,96.0,91.8,92.2,2983,0.0,1.0
2021-06-15,8.79,9.3,8.72,9.16,53411,87.9,93.0,87.2,91.6,5341.1,0.0,1.0
2021-06-16,9.15,9.2,8.61,8.7,124797,91.5,92.0,86.1,87.0,12479.7,0.0,1.0
2021-06-17,8.86,9.45,8.7004,9.21,76135,88.6,94.5,87.004,92.1,7613.5,0.0,1.0
2021-06-18,8.58,8.87,8.14,8.8,80179,85.8,88.7,81.4,88.0,8017.9,0.0,1.0
2021-06-21,8.39,8.6,8.1841,8.6,28561,83.9,86.0,81.841,86.0,2856.1,0.0,1.0
2021-06-22,8.29,8.5493,8.15,8.38,39654,82.9,85.493,81.5,83.8,3965.4,0.0,1.0
2021-06-23,8.52,8.7499,8.21,8.21,123115,85.2,87.499,82.1,82.1,12311.5,0.0,1.0
2021-06-24,9.27,9.35,8.29,8.6,210157,92.7,93.5,82.9,86.0,21015.7,0.0,1.0
2021-06-25,9.34,9.8,9.05,9.25,323741,93.4,98.0,90.5,92.5,32374.1,0.0,1.0
2021-06-28,9.91,9.91,9.34,9.55,193973,99.1,99.1,93.4,95.5,19397.3,0.0,1.0
2021-06-29,9.4,10.397,9.19,9.84,367541,94.0,103.97,91.9,98.4,36754.1,0.0,1.0
2021-06-30,9.16,9.3981,9.052,9.32,49956,91.6,93.981,90.52,93.2,4995.6,0.0,1.0
2021-07-01,9.03,9.39,8.81,9.17,58093,90.3,93.9,88.1,91.7,5809.3,0.0,1.0
2021-07-02,9.0,9.1,8.56,9.0,45454,90.0,91.0,85.6,90.0,4545.4,0.0,1.0
2021-07-06,8.97,9.0552,8.76,8.91,44503,89.7,90.552,87.6,89.1,4450.3,0.0,1.0
2021-07-07,8.44,9.0,8.22,8.95,76055,84.4,90.0,82.2,89.5,7605.5,0.0,1.0
2021-07-08,8.1,8.45,7.96,8.2,93285,81.0,84.5,79.6,82.0,9328.5,0.0,1.0
2021-07-09,8.48,9.01,8.11,8.16,107562,84.8,90.1,81.1,81.6,10756.2,0.0,1.0
2021-07-12,8.32,8.65,8.24,8.31,67883,83.2,86.5,82.4,83.1,6788.3,0.0,1.0
2021-07-13,8.24,8.82,8.1,8.3727,47595,82.4,88.2,81.0,83.727,4759.5,0.0,1.0
2021-07-14,7.64,8.25,7.63,8.22,61993,76.4,82.5,76.3,82.2,6199.3,0.0,1.0
2021-07-15,7.61,7.84,7.415,7.67,49844,76.1,78.4,74.15,76.7,4984.4,0.0,1.0
2021-07-16,8.025,8.18,7.46,7.72,142363,80.25,81.8,74.6,77.2,14236.3,0.0,1.0
2021-07-19,8.58,8.6997,7.71,8.0,225903,85.8,86.997,77.1,80.0,22590.3,0.0,1.0
2021-07-20,9.02,9.3594,8.25,8.49,542543,90.2,93.594,82.5,84.9,54254.3,0.0,1.0
2021-07-21,8.59,9.1799,8.331,9.01,237027,85.9,91.799,83.31,90.1,23702.7,0.0,1.0
2021-07-22,7.7,8.5999,7.51,8.59,215422,77.0,85.999,75.1,85.9,21542.2,0.0,1.0
2021-07-23,7.64,7.91,7.54,7.82,66653,76.4,79.1,75.4,78.2,6665.3,0.0,1.0
2021-07-26,7.12,7.87,7.12,7.56,72114,71.2,78.7,71.2,75.6,7211.4,0.0,1.0
2021-07-27,7.07,7.2887,6.63,7.07,131420,70.7,72.887,66.3,70.7,13142,0.0,1.0
2021-07-28,8.0,8.07,7.09,7.09,175397,80.0,80.7,70.9,70.9,17539.7,0.0,1.0
2021-07-29,7.43,8.0,7.1841,7.89,46366,74.3,80.0,71.841,78.9,4636.6,0.0,1.0
2021-07-30,7.35,7.56,7.35,7.4,41101,73.5,75.6,73.5,74.0,4110.1,0.0,1.0
2021-08-02,7.14,7.652,7.12,7.4,31436,71.4,76.52,71.2,74.0,3143.6,0.0,1.0
2021-08-03,7.15,7.39,6.81,7.11,38285,71.5,73.9,68.1,71.1,3828.5,0.0,1.0
2021-08-04,6.84,7.14,6.75,7.08,45719,68.4,71.4,67.5,70.8,4571.9,0.0,1.0
2021-08-05,7.0,7.0867,6.8,6.8,32034,70.0,70.867,68.0,68.0,3203.4,0.0,1.0
2021-08-06,6.95,7.49,6.75,7.04,84145,69.5,74.9,67.5,70.4,8414.5,0.0,1.0
2021-08-09,7.06,7.1419,6.7,6.84,35203,70.6,71.419,67.0,68.4,3520.3,0.0,1.0
2021-08-10,7.28,7.32,6.9871,7.03,34914,72.8,73.2,69.871,70.3,3491.4,0.0,1.0
2021-08-11,7.21,7.4,6.98,7.4,25869,72.1,74.0,69.8,74.0,2586.9,0.0,1.0
2021-08-12,7.0,7.27,6.8,7.12,42301,70.0,72.7,68.0,71.2,4230.1,0.0,1.0
2021-08-13,7.19,7.2,6.85,7.0,37881,71.9,72.0,68.5,70.0,3788.1,0.0,1.0
2021-08-16,6.6,7.14,6.39,7.05,128784,66.0,71.4,63.9,70.5,12878.4,0.0,1.0
2021-08-17,7.02,7.4,6.33,6.67,235384,70.2,74.0,63.3,66.7,23538.4,0.0,1.0
2021-08-18,6.4,6.9899,6.4,6.88,169138,64.0,69.899,64.0,68.8,16913.8,0.0,1.0
2021-08-19,5.93,6.3,5.68,6.23,93462,59.3,63.0,56.8,62.3,9346.2,0.0,1.0
2021-08-20,5.9,6.2,5.83,6.0,44958,59.0,62.0,58.3,60.0,4495.8,0.0,1.0
2021-08-23,5.94,6.01,5.8303,5.94,19736,59.4,60.1,58.303,59.4,1973.6,0.0,1.0
2021-08-24,6.36,6.49,5.96,6.06,41926,63.6,64.9,59.6,60.6,4192.6,0.0,1.0
2021-08-25,6.6,6.75,6.25,6.36,24736,66.0,67.5,62.5,63.6,2473.6,0.0,1.0
2021-08-26,6.35,6.553,6.15,6.51,41186,63.5,65.53,61.5,65.1,4118.6,0.0,1.0
2021-08-27,7.05,7.239,6.29,6.29,115748,70.5,72.39,62.9,62.9,11574.8,0.0,1.0
2021-08-30,8.45,8.68,6.97,7.05,371181,84.5,86.8,69.7,70.5,37118.1,0.0,1.0
2021-08-31,9.16,9.17,7.89,8.24,230896,91.6,91.7,78.9,82.4,23089.6,0.0,1.0
2021-09-01,7.68,8.91,7.57,8.91,148777,76.8,89.1,75.7,89.1,14877.7,0.0,1.0
2021-09-02,7.47,7.89,7.31,7.69,56082,74.7,78.9,73.1,76.9,5608.2,0.0,1.0
2021-09-03,7.2,7.7403,7.14,7.41,42033,72.0,77.403,71.4,74.1,4203.3,0.0,1.0
2021-09-07,7.12,7.69,7.0,7.31,55106,71.2,76.9,70.0,73.1,5510.6,0.0,1.0
2021-09-08,6.85,7.4583,6.74,6.98,39939,68.5,74.583,67.4,69.8,3993.9,0.0,1.0
2021-09-09,6.64,7.17,6.56,6.72,42489,66.4,71.7,65.6,67.2,4248.9,0.0,1.0
2021-09-10,6.56,6.9318,6.43,6.73,44810,65.6,69.318,64.3,67.3,4481,0.0,1.0
2021-09-13,6.69,6.77,6.29,6.56,61944,66.9,67.7,62.9,65.6,6194.4,0.0,1.0
2021-09-14,6.34,7.08,6.2,6.69,66749,63.4,70.8,62.0,66.9,6674.9,0.0,1.0
2021-09-15,6.22,6.8133,6.04,6.8133,44933,62.2,68.133,60.4,68.133,4493.3,0.0,1.0
2021-09-16,6.11,6.28,6.0,6.13,40853,61.1,62.8,60.0,61.3,4085.3,0.0,1.0
2021-09-17,6.12,6.29,6.0,6.0,38822,61.2,62.9,60.0,60.0,3882.2,0.0,1.0
2021-09-20,5.71,6.1,5.575,6.0,65033,57.1,61.0,55.75,60.0,6503.3,0.0,1.0
2021-09-21,6.16,6.39,5.71,5.71,54728,61.6,63.9,57.1,57.1,5472.8,0.0,1.0
2021-09-22,6.09,6.395,5.89,6.2,46948,60.9,63.95,58.9,62.0,4694.8,0.0,1.0
2021-09-23,5.92,6.15,5.77,6.15,41234,59.2,61.5,57.7,61.5,4123.4,0.0,1.0
2021-09-24,5.77,5.9822,5.75,5.9,26869,57.7,59.822,57.5,59.0,2686.9,0.0,1.0
2021-09-27,6.06,6.1895,5.81,5.81,86919,60.6,61.895,58.1,58.1,8691.9,0.0,1.0
2021-09-28,6.2252,6.65,5.9,6.0,267029,62.252,66.5,59.0,60.0,26702.9,0.0,1.0
2021-09-29,6.14,6.4857,6.0339,6.33,62732,61.4,64.857,60.339,63.3,6273.2,0.0,1.0
2021-09-30,6.03,6.4189,5.9214,6.06,62321,60.3,64.189,59.214,60.6,6232.1,0.0,1.0
2021-10-01,5.99,6.065,5.93,6.0,25436,59.9,60.65,59.3,60.0,2543.6,0.0,1.0
2021-10-04,5.57,6.05,5.54,5.8,138753,55.7,60.5,55.4,58.0,13875.3,0.0,1.0
2021-10-05,5.64,5.84,5.285,5.59,66685,56.4,58.4,52.85,55.9,6668.5,0.0,1.0
2021-10-06,5.59,5.8,5.45,5.64,17268,55.9,58.0,54.5,56.4,1726.8,0.0,1.0
2021-10-07,5.76,5.83,5.56,5.56,25484,57.6,58.3,55.6,55.6,2548.4,0.0,1.0
2021-10-08,5.97,6.09,5.78,5.82,69984,59.7,60.9,57.8,58.2,6998.4,0.0,1.0
2021-10-11,6.07,6.17,5.93,5.93,32025,60.7,61.7,59.3,59.3,3202.5,0.0,1.0
2021-10-12,6.2,6.2,6.07,6.07,23716,62.0,62.0,60.7,60.7,2371.6,0.0,1.0
2021-10-13,6.16,6.22,6.11,6.11,42742,61.6,62.2,61.1,61.1,4274.2,0.0,1.0
2021-10-14,6.02,6.18,6.01,6.18,19806,60.2,61.8,60.1,61.8,1980.6,0.0,1.0
2021-10-15,6.0,6.56,5.9,6.11,120042,60.0,65.6,59.0,61.1,12004.2,0.0,1.0
2021-10-18,5.97,6.1789,5.88,5.97,68058,59.7,61.789,58.8,59.7,6805.8,0.0,1.0
2021-10-19,6.19,6.33,5.75,5.97,74410,61.9,63.3,57.5,59.7,7441,0.0,1.0
2021-10-20,6.88,6.95,6.1378,6.24,193975,68.8,69.5,61.378,62.4,19397.5,0.0,1.0
2021-10-21,7.25,7.28,6.8563,6.86,119813,72.5,72.8,68.563,68.6,11981.3,0.0,1.0
2021-10-22,8.08,8.09,7.27,7.35,371957,80.8,80.9,72.7,73.5,37195.7,0.0,1.0
2021-10-25,6.71,8.03,6.71,8.0,172629,67.1,80.3,67.1,80.0,17262.9,0.0,1.0
2021-10-26,6.54,6.94,6.5,6.82,44506,65.4,69.4,65.0,68.2,4450.6,0.0,1.0
2021-10-27,6.38,6.76,6.31,6.55,31524,63.8,67.6,63.1,65.5,3152.4,0.0,1.0
2021-10-28,6.34,6.6,6.2,6.34,41858,63.4,66.0,62.0,63.4,4185.8,0.0,1.0
2021-10-29,6.41,6.7615,6.2,6.36,16516,64.1,67.615,62.0,63.6,1651.6,0.0,1.0
2021-11-01,6.51,6.6868,6.365,6.38,31515,65.1,66.868,63.65,63.8,3151.5,0.0,1.0
2021-11-02,6.45,6.59,6.35,6.58,22209,64.5,65.9,63.5,65.8,2220.9,0.0,1.0
2021-11-03,6.31,6.59,6.01,6.42,51471,63.1,65.9,60.1,64.2,5147.1,0.0,1.0
2021-11-04,6.18,6.4,6.1,6.29,21662,61.8,64.0,61.0,62.9,2166.2,0.0,1.0
2021-11-05,6.05,6.4,6.0,6.13,143720,60.5,64.0,60.0,61.3,14372,0.0,1.0
2021-11-08,6.1,6.38,6.01,6.01,156059,61.0,63.8,60.1,60.1,15605.9,0.0,1.0
2021-11-09,6.09,6.19,6.01,6.05,30335,60.9,61.9,60.1,60.5,3033.5,0.0,1.0
2021-11-10,6.08,6.1801,5.9,6.0,61522,60.8,61.801,59.0,60.0,6152.2,0.0,1.0
2021-11-11,6.07,6.26,5.91,6.03,90036,60.7,62.6,59.1,60.3,9003.6,0.0,1.0
2021-11-12,5.95,6.173,5.8,6.1,82422,59.5,61.73,58.0,61.0,8242.2,0.0,1.0
2021-11-15,5.89,6.05,5.77,5.97,39888,58.9,60.5,57.7,59.7,3988.8,0.0,1.0
2021-11-16,5.95,6.0,5.8,5.9,30937,59.5,60.0,58.0,59.0,3093.7,0.0,1.0
2021-11-17,5.88,5.963,5.8,5.95,24454,58.8,59.63,58.0,59.5,2445.4,0.0,1.0
2021-11-18,5.7,5.98,5.67,5.9,34291,57.0,59.8,56.7,59.0,3429.1,0.0,1.0
2021-11-19,5.84,5.99,5.785,5.89,46647,58.4,59.9,57.85,58.9,4664.7,0.0,1.0
2021-11-22,5.7,5.98,5.64,5.78,21911,57.0,59.8,56.4,57.8,2191.1,0.0,1.0
2021-11-23,5.77,5.98,5.53,5.64,58753,57.7,59.8,55.3,56.4,5875.3,0.0,1.0
2021-11-24,5.99,6.12,5.8,5.88,107069,59.9,61.2,58.0,58.8,10706.9,0.0,1.0
2021-11-26,5.72,5.95,5.57,5.95,20258,57.2,59.5,55.7,59.5,2025.8,0.0,1.0
2021-11-29,5.99,5.99,5.33,5.77,146466,59.9,59.9,53.3,57.7,14646.6,0.0,1.0
2021-11-30,5.92,5.98,5.6301,5.86,62076,59.2,59.8,56.301,58.6,6207.6,0.0,1.0
2021-12-01,5.55,5.97,5.5,5.87,68696,55.5,59.7,55.0,58.7,6869.6,0.0,1.0
2021-12-02,6.06,6.2,5.33,5.45,36116,60.6,62.0,53.3,54.5,3611.6,0.0,1.0
2021-12-03,5.31,5.87,5.31,5.87,58909,53.1,58.7,53.1,58.7,5890.9,0.0,1.0
2021-12-06,5.2799,5.63,5.21,5.43,30070,52.799,56.3,52.1,54.3,3007,0.0,1.0
2021-12-07,5.25,5.4999,5.25,5.3195,38637,52.5,54.999,52.5,53.195,3863.7,0.0,1.0
2021-12-08,5.04,5.37,4.94,5.37,106490,50.4,53.7,49.4,53.7,10649,0.0,1.0
2021-12-09,4.98,5.24,4.93,4.95,42346,49.8,52.4,49.3,49.5,4234.6,0.0,1.0
2021-12-10,4.4,5.0,4.3,4.98,196264,44.0,50.0,43.0,49.8,19626.4,0.0,1.0
2021-12-13,4.07,4.42,3.89,4.39,129830,40.7,44.2,38.9,43.9,12983,0.0,1.0
2021-12-14,3.9,4.4227,3.9,4.07,21352,39.0,44.227,39.0,40.7,2135.2,0.0,1.0
2021-12-15,4.07,4.1442,3.86,3.87,25140,40.7,41.442,38.6,38.7,2514,0.0,1.0
2021-12-16,4.07,4.21,4.02,4.06,8061,40.7,42.1,40.2,40.6,806.1,0.0,1.0
2021-12-17,4.04,4.2399,3.95,4.01,14402,40.4,42.399,39.5,40.1,1440.2,0.0,1.0
2021-12-20,3.8,3.99,3.69,3.99,53731,38.0,39.9,36.9,39.9,5373.1,0.0,1.0
2021-12-21,4.04,4.1538,3.9,3.9,25624,40.4,41.538,39.0,39.0,2562.4,0.0,1.0
2021-12-22,4.29,4.29,4.0602,4.09,45203,42.9,42.9,40.602,40.9,4520.3,0.0,1.0
2021-12-23,4.56,4.59,4.18,4.33,53954,45.6,45.9,41.8,43.3,5395.4,0.0,1.0
2021-12-27,4.55,4.7799,4.54,4.75,28517,45.5,47.799,45.4,47.5,2851.7,0.0,1.0
2021-12-28,4.91,4.93,4.3615,4.57,68389,49.1,49.3,43.615,45.7,6838.9,0.0,1.0
2021-12-29,5.1,5.19,4.7,4.95,54831,51.0,51.9,47.0,49.5,5483.1,0.0,1.0
2021-12-30,5.29,5.37,4.92,4.9702,65481,52.9,53.7,49.2,49.702,6548.1,0.0,1.0
2021-12-31,5.52,5.78,5.0801,5.3,108682,55.2,57.8,50.801,53.0,10868.2,0.0,1.0
2022-01-03,5.56,5.57,5.1501,5.49,19372,55.6,55.7,51.501,54.9,1937.2,0.0,1.0
2022-01-04,5.79,5.83,5.25,5.57,88312,57.9,58.3,52.5,55.7,8831.2,0.0,1.0
2022-01-05,5.91,6.1,5.3881,5.89,112670,59.1,61.0,53.881,58.9,11267,0.0,1.0
2022-01-06,6.09,6.24,5.54,5.76,82848,60.9,62.4,55.4,57.6,8284.8,0.0,1.0
2022-01-07,6.43,6.48,5.9102,6.0,122297,64.3,64.8,59.102,60.0,12229.7,0.0,1.0
2022-01-10,6.62,7.2646,6.18,6.33,213170,66.2,72.646,61.8,63.3,21317,0.0,1.0
2022-01-11,7.08,7.19,6.6307,6.92,143054,70.8,71.9,66.307,69.2,14305.4,0.0,1.0
2022-01-12,7.32,7.7253,6.9,7.01,238976,73.2,77.253,69.0,70.1,23897.6,0.0,1.0
2022-01-13,6.68,7.28,6.58,7.23,172330,66.8,72.8,65.8,72.3,17233,0.0,1.0
2022-01-14,6.86,6.89,6.3001,6.64,90444,68.6,68.9,63.001,66.4,9044.4,0.0,1.0
2022-01-18,6.53,6.86,6.42,6.86,62665,65.3,68.6,64.2,68.6,6266.5,0.0,1.0
2022-01-19,6.72,6.74,6.3,6.66,65461,67.2,67.4,63.0,66.6,6546.1,0.0,1.0
2022-01-20,7.29,7.35,6.498,6.68,115846,72.9,73.5,64.98,66.8,11584.6,0.0,1.0
2022-01-21,6.7,7.16,6.56,7.16,41498,67.0,71.6,65.6,71.6,4149.8,0.0,1.0
2022-01-24,6.34,6.79,6.0,6.51,80402,63.4,67.9,60.0,65.1,8040.2,0.0,1.0
2022-01-25,6.05,6.2499,6.02,6.15,16579,60.5,62.499,60.2,61.5,1657.9,0.0,1.0
2022-01-26,5.57,6.24,5.57,5.99,55798,55.7,62.4,55.7,59.9,5579.8,0.0,1.0
2022-01-27,5.69,5.928,5.5,5.63,69288,56.9,59.28,55.0,56.3,6928.8,0.0,1.0
2022-01-28,5.78,6.0499,5.35,5.69,67377,57.8,60.499,53.5,56.9,6737.7,0.0,1.0
2022-01-31,5.6,6.04,5.51,5.66,53540,56.0,60.4,55.1,56.6,5354,0.0,1.0
2022-02-01,5.45,5.625,5.41,5.625,25175,54.5,56.25,54.1,56.25,2517.5,0.0,1.0
2022-02-02,5.25,5.55,5.24,5.35,36415,52.5,55.5,52.4,53.5,3641.5,0.0,1.0
2022-02-03,5.04,5.31,5.04,5.25,38257,50.4,53.1,50.4,52.5,3825.7,0.0,1.0
2022-02-04,5.36,5.5,5.25,5.25,20354,53.6,55.0,52.5,52.5,2035.4,0.0,1.0
2022-02-07,5.13,5.55,5.13,5.45,35599,51.3,55.5,51.3,54.5,3559.9,0.0,1.0
2022-02-08,5.1,5.45,5.0,5.21,25123,51.0,54.5,50.0,52.1,2512.3,0.0,1.0
2022-02-09,5.05,5.3,5.0,5.19,49751,50.5,53.0,50.0,51.9,4975.1,0.0,1.0
2022-02-10,5.19,5.2,5.05,5.05,26975,51.9,52.0,50.5,50.5,2697.5,0.0,1.0
2022-02-11,5.0,5.4722,4.91,5.355,32264,50.0,54.722,49.1,53.55,3226.4,0.0,1.0
2022-02-14,5.0,5.11,4.91,4.95,22674,50.0,51.1,49.1,49.5,2267.4,0.0,1.0
2022-02-15,5.31,5.405,4.98,5.175,39041,53.1,54.05,49.8,51.75,3904.1,0.0,1.0
2022-02-16,5.4,5.94,5.3315,5.3654,28692,54.0,59.4,53.315,53.654,2869.2,0.0,1.0
2022-02-17,5.55,5.6,5.12,5.4,26120,55.5,56.0,51.2,54.0,2612,0.0,1.0
2022-02-18,5.46,5.72,5.31,5.5659,32657,54.6,57.2,53.1,55.659,3265.7,0.0,1.0
2022-02-22,5.47,5.72,5.32,5.55,46070,54.7,57.2,53.2,55.5,4607,0.0,1.0
2022-02-23,5.89,5.9336,5.47,5.6841,98922,58.9,59.336,54.7,56.841,9892.2,0.0,1.0
2022-02-24,5.86,6.0,5.36,5.65,80732,58.6,60.0,53.6,56.5,8073.2,0.0,1.0
2022-02-25,6.5,6.5,5.8901,5.91,80494,65.0,65.0,58.901,59.1,8049.4,0.0,1.0
2022-02-28,6.89,7.11,6.0,6.0,55574,68.9,71.1,60.0,60.0,5557.4,0.0,1.0
2022-03-01,6.69,7.1999,6.511,6.78,39558,66.9,71.999,65.11,67.8,3955.8,0.0,1.0
2022-03-02,6.86,7.04,6.67,7.04,18783,68.6,70.4,66.7,70.4,1878.3,0.0,1.0
2022-03-03,6.62,6.86,6.61,6.86,6778,66.2,68.6,66.1,68.6,677.8,0.0,1.0
2022-03-04,6.25,6.6,5.97,6.6,25069,62.5,66.0,59.7,66.0,2506.9,0.0,1.0
2022-03-07,6.3,7.9,6.11,6.76,182860,63.0,79.0,61.1,67.6,18286,0.0,1.0
2022-03-08,6.45,6.8428,6.3,6.39,29969,64.5,68.428,63.0,63.9,2996.9,0.0,1.0
2022-03-09,6.47,6.85,6.3,6.52,68562,64.7,68.5,63.0,65.2,6856.2,0.0,1.0
2022-03-10,6.49,6.8053,6.18,6.38,34700,64.9,68.053,61.8,63.8,3470,0.0,1.0
2022-03-11,6.39,6.55,6.2606,6.53,6588,63.9,65.5,62.606,65.3,658.8,0.0,1.0
2022-03-14,6.59,6.59,5.99,6.175,54914,65.9,65.9,59.9,61.75,5491.4,0.0,1.0
2022-03-15,6.37,6.45,6.04,6.45,19919,63.7,64.5,60.4,64.5,1991.9,0.0,1.0
2022-03-16,6.93,7.09,6.32,6.32,29367,69.3,70.9,63.2,63.2,2936.7,0.0,1.0
2022-03-17,6.2973,6.8661,6.0,6.68,61855,62.973,68.661,60.0,66.8,6185.5,0.0,1.0
2022-03-18,6.59,6.77,6.2101,6.36,15463,65.9,67.7,62.101,63.6,1546.3,0.0,1.0
2022-03-21,6.54,6.6617,6.31,6.61,5284,65.4,66.617,63.1,66.1,528.4,0.0,1.0
2022-03-22,6.61,6.9649,6.36,6.42,19857,66.1,69.649,63.6,64.2,1985.7,0.0,1.0
2022-03-23,6.38,6.58,6.3601,6.3601,9826,63.8,65.8,63.601,63.601,982.6,0.0,1.0
2022-03-24,6.54,6.66,6.37,6.64,20429,65.4,66.6,63.7,66.4,2042.9,0.0,1.0
2022-03-25,6.43,6.5881,6.41,6.42,13384,64.3,65.881,64.1,64.2,1338.4,0.0,1.0
2022-03-28,6.29,6.5855,6.2387,6.44,16842,62.9,65.855,62.387,64.4,1684.2,0.0,1.0
2022-03-29,6.11,6.48,5.19,6.48,52106,61.1,64.8,51.9,64.8,5210.6,0.0,1.0
2022-03-30,5.86,6.4,5.58,6.4,72057,58.6,64.0,55.8,64.0,7205.7,0.0,1.0
2022-03-31,5.91,6.3669,5.71,5.71,37372,59.1,63.669,57.1,57.1,3737.2,0.0,1.0
2022-04-01,6.02,6.42,5.9,6.42,22585,60.2,64.2,59.0,64.2,2258.5,0.0,1.0
2022-04-04,5.8,6.25,5.7387,5.93,19623,58.0,62.5,57.387,59.3,1962.3,0.0,1.0
2022-04-05,6.16,6.32,5.46,6.11,65604,61.6,63.2,54.6,61.1,6560.4,0.0,1.0
2022-04-06,6.15,6.16,5.52,6.16,23260,61.5,61.6,55.2,61.6,2326,0.0,1.0
2022-04-07,6.0,6.14,5.71,6.14,9282,60.0,61.4,57.1,61.4,928.2,0.0,1.0
2022-04-08,5.96,6.06,5.9,6.06,9043,59.6,60.6,59.0,60.6,904.3,0.0,1.0
2022-04-11,5.7801,5.96,5.76,5.91,14485,57.801,59.6,57.6,59.1,1448.5,0.0,1.0
2022-04-12,5.682,6.01,5.24,6.01,43804,56.82,60.1,52.4,60.1,4380.4,0.0,1.0
2022-04-13,5.65,5.76,5.591,5.7,12500,56.5,57.6,55.91,57.0,1250,0.0,1.0
2022-04-14,5.5,5.82,5.5,5.82,10532,55.0,58.2,55.0,58.2,1053.2,0.0,1.0
2022-04-18,5.65,5.78,5.5026,5.56,3088,56.5,57.8,55.026,55.6,308.8,0.0,1.0
2022-04-19,5.7,5.8,5.41,5.65,18825,57.0,58.0,54.1,56.5,1882.5,0.0,1.0
2022-04-20,5.79,5.79,5.31,5.64,36203,57.9,57.9,53.1,56.4,3620.3,0.0,1.0
2022-04-21,5.53,5.82,5.4,5.82,30361,55.3,58.2,54.0,58.2,3036.1,0.0,1.0
2022-04-22,5.3501,5.7299,5.28,5.49,77077,53.501,57.299,52.8,54.9,7707.7,0.0,1.0
2022-04-25,4.98,5.5397,4.98,5.07,36252,49.8,55.397,49.8,50.7,3625.2,0.0,1.0
2022-04-26,4.5,5.3099,4.469,5.145,32385,45.0,53.099,44.69,51.45,3238.5,0.0,1.0
2022-04-27,4.25,4.94,4.0,4.94,71859,42.5,49.4,40.0,49.4,7185.9,0.0,1.0
2022-04-28,4.73,4.9035,4.05,4.05,38534,47.3,49.035,40.5,40.5,3853.4,0.0,1.0
2022-04-29,4.61,4.9299,4.61,4.74,15546,46.1,49.299,46.1,47.4,1554.6,0.0,1.0
2022-05-02,4.17,4.87,4.0,4.87,25098,41.7,48.7,40.0,48.7,2509.8,0.0,1.0
2022-05-03,4.47,4.5886,4.32,4.5,24993,44.7,45.886,43.2,45.0,2499.3,0.0,1.0
2022-05-04,4.51,4.64,4.32,4.35,13363,45.1,46.4,43.2,43.5,1336.3,0.0,1.0
2022-05-05,4.6,4.79,4.53,4.53,19184,46.0,47.9,45.3,45.3,1918.4,0.0,1.0
2022-05-06,4.59,4.79,4.35,4.51,18147,45.9,47.9,43.5,45.1,1814.7,0.0,1.0
2022-05-09,4.46,4.73,4.4,4.48,23426,44.6,47.3,44.0,44.8,2342.6,0.0,1.0
2022-05-10,4.35,4.48,4.2,4.48,20891,43.5,44.8,42.0,44.8,2089.1,0.0,1.0
2022-05-11,4.07,4.4164,4.01,4.4164,12865,40.7,44.164,40.1,44.164,1286.5,0.0,1.0
2022-05-12,4.09,4.2157,3.99,4.03,13417,40.9,42.157,39.9,40.3,1341.7,0.0,1.0
2022-05-13,4.28,4.4,4.18,4.4,5094,42.8,44.0,41.8,44.0,509.4,0.0,1.0
2022-05-16,4.33,4.36,4.28,4.28,4239,43.3,43.6,42.8,42.8,423.9,0.0,1.0
2022-05-17,4.07,4.4971,3.87,4.355,26299,40.7,44.971,38.7,43.55,2629.9,0.0,1.0
2022-05-18,4.31,4.49,3.945,4.08,24021,43.1,44.9,39.45,40.8,2402.1,0.0,1.0
2022-05-19,4.1,4.35,3.96,4.17,22937,41.0,43.5,39.6,41.7,2293.7,0.0,1.0
2022-05-20,3.89,4.19,3.61,4.19,41167,38.9,41.9,36.1,41.9,4116.7,0.0,1.0
2022-05-23,3.84,4.0,3.66,3.91,15966,38.4,40.0,36.6,39.1,1596.6,0.0,1.0
2022-05-24,3.73,3.8611,3.5,3.75,70748,37.3,38.611,35.0,37.5,7074.8,0.0,1.0
2022-05-25,3.42,3.79,3.27,3.79,68849,34.2,37.9,32.7,37.9,6884.9,0.0,1.0
2022-05-26,3.6,3.6599,3.45,3.45,7399,36.0,36.599,34.5,34.5,739.9,0.0,1.0
2022-05-27,3.72,3.79,3.62,3.62,13872,37.2,37.9,36.2,36.2,1387.2,0.0,1.0
2022-05-31,4.05,4.25,3.7753,3.8,37344,40.5,42.5,37.753,38.0,3734.4,0.0,1.0
2022-06-01,3.71,4.09,3.51,4.09,28991,37.1,40.9,35.1,40.9,2899.1,0.0,1.0
2022-06-02,3.63,3.845,3.42,3.72,28921,36.3,38.45,34.2,37.2,2892.1,0.0,1.0
2022-06-03,3.8,3.8201,3.7557,3.8,4911,38.0,38.201,37.557,38.0,491.1,0.0,1.0
2022-06-06,3.745,3.97,3.68,3.97,6777,37.45,39.7,36.8,39.7,677.7,0.0,1.0
2022-06-07,3.71,3.86,3.69,3.73,32376,37.1,38.6,36.9,37.3,3237.6,0.0,1.0
2022-06-08,3.52,3.9833,3.52,3.77,13520,35.2,39.833,35.2,37.7,1352,0.0,1.0
2022-06-09,3.59,3.9542,3.51,3.54,16590,35.9,39.542,35.1,35.4,1659,0.0,1.0
2022-06-10,3.65,3.86,3.6019,3.75,19251,36.5,38.6,36.019,37.5,1925.1,0.0,1.0
2022-06-13,3.31,3.61,3.28,3.61,26264,33.1,36.1,32.8,36.1,2626.4,0.0,1.0
2022-06-14,3.08,3.44,3.05,3.44,38415,30.8,34.4,30.5,34.4,3841.5,0.0,1.0
2022-06-15,3.35,3.35,3.11,3.11,28798,33.5,33.5,31.1,31.1,2879.8,0.0,1.0
2022-06-16,3.14,3.26,3.0606,3.23,12480,31.4,32.6,30.606,32.3,1248,0.0,1.0
2022-06-17,3.16,3.35,3.0613,3.18,38986,31.6,33.5,30.613,31.8,3898.6,0.0,1.0
2022-06-21,3.07,3.25,3.03,3.07,38891,30.7,32.5,30.3,30.7,3889.1,0.0,1.0
2022-06-22,3.12,3.28,3.06,3.28,17416,31.2,32.8,30.6,32.8,1741.6,0.0,1.0
2022-06-23,3.09,3.25,3.045,3.07,28981,30.9,32.5,30.45,30.7,2898.1,0.0,1.0
2022-06-24,3.12,3.1527,3.03,3.14,17068,31.2,31.527,30.3,31.4,1706.8,0.0,1.0
2022-06-27,3.09,3.1031,3.05,3.065,8035,30.9,31.031,30.5,30.65,803.5,0.0,1.0
2022-06-28,3.03,3.1332,3.025,3.09,6121,30.3,31.332,30.25,30.9,612.1,0.0,1.0
2022-06-29,3.03,3.045,3.0,3.03,7288,30.3,30.45,30.0,30.3,728.8,0.0,1.0
2022-06-30,2.95,3.02,2.95,3.0036,10766,29.5,30.2,29.5,30.036,1076.6,0.0,1.0
2022-07-01,3.06,3.06,2.96,3.04,6678,30.6,30.6,29.6,30.4,667.8,0.0,1.0
2022-07-05,3.12,3.2,2.9721,3.11,12675,31.2,32.0,29.721,31.1,1267.5,0.0,1.0
2022-07-06,3.12,3.2,3.09,3.2,3472,31.2,32.0,30.9,32.0,347.2,0.0,1.0
2022-07-07,3.2,3.2,3.0289,3.1096,8651,32.0,32.0,30.289,31.096,865.1,0.0,1.0
2022-07-08,3.25,3.25,3.14,3.14,2114,32.5,32.5,31.4,31.4,211.4,0.0,1.0
2022-07-11,3.16,3.29,3.0788,3.0788,6399,31.6,32.9,30.788,30.788,639.9,0.0,1.0
2022-07-12,3.1123,3.25,3.1,3.215,12241,31.123,32.5,31.0,32.15,1224.1,0.0,1.0
2022-07-13,3.27,3.27,3.0401,3.0401,3899,32.7,32.7,30.401,30.401,389.9,0.0,1.0
2022-07-14,3.17,3.1853,3.17,3.1853,3009,31.7,31.853,31.7,31.853,300.9,0.0,1.0
2022-07-15,3.25,3.25,3.23,3.23,842,32.5,32.5,32.3,32.3,84.2,0.0,1.0
2022-07-18,3.26,3.26,3.152,3.152,12680,32.6,32.6,31.52,31.52,1268,0.0,1.0
2022-07-19,3.1969,3.28,3.16,3.28,12977,31.969,32.8,31.6,32.8,1297.7,0.0,1.0
2022-07-20,3.06,3.2201,2.94,2.94,20386,30.6,32.201,29.4,29.4,2038.6,0.0,1.0
2022-07-21,3.0699,3.2799,2.96,3.08,22041,30.699,32.799,29.6,30.8,2204.1,0.0,1.0
2022-07-22,3.01,3.18,3.01,3.01,11664,30.1,31.8,30.1,30.1,1166.4,0.0,1.0
2022-07-25,3.085,3.12,3.0,3.05,9918,30.85,31.2,30.0,30.5,991.8,0.0,1.0
2022-07-26,2.9195,3.11,2.9195,3.05,17573,29.195,31.1,29.195,30.5,1757.3,0.0,1.0
2022-07-27,2.7601,3.09,2.62,3.01,24043,27.601,30.9,26.2,30.1,2404.3,0.0,1.0
2022-07-28,2.87,2.8911,2.8,2.82,12430,28.7,28.911,28.0,28.2,1243,0.0,1.0
2022-07-29,2.8201,2.9617,2.8201,2.9617,4380,28.201,29.617,28.201,29.617,438,0.0,1.0
2022-08-01,2.85,2.92,2.8,2.85,4602,28.5,29.2,28.0,28.5,460.2,0.0,1.0
2022-08-02,2.89,2.89,2.8011,2.8865,7995,28.9,28.9,28.011,28.865,799.5,0.0,1.0
2022-08-03,3.15,3.25,2.98,2.98,30487,31.5,32.5,29.8,29.8,3048.7,0.0,1.0
2022-08-04,3.21,3.4,3.15,3.2,57270,32.1,34.0,31.5,32.0,5727,0.0,1.0
2022-08-05,3.235,3.2933,3.15,3.15,18072,32.35,32.933,31.5,31.5,1807.2,0.0,1.0
2022-08-08,3.32,3.36,3.28,3.28,18950,33.2,33.6,32.8,32.8,1895,0.0,1.0
2022-08-09,3.325,3.35,3.3,3.3367,5868,33.25,33.5,33.0,33.367,586.8,0.0,1.0
2022-08-10,3.3507,3.4,3.33,3.34,14889,33.507,34.0,33.3,33.4,1488.9,0.0,1.0
2022-08-11,3.4,3.4,3.3,3.3785,5982,34.0,34.0,33.0,33.785,598.2,0.0,1.0
2022-08-12,3.37,3.4,3.2812,3.4,6142,33.7,34.0,32.812,34.0,614.2,0.0,1.0
2022-08-15,3.33,3.38,3.28,3.33,8697,33.3,33.8,32.8,33.3,869.7,0.0,1.0
2022-08-16,3.7279,3.8559,3.365,3.4699,97532,37.279,38.559,33.65,34.699,9753.2,0.0,1.0
2022-08-17,3.56,3.84,3.55,3.7,24347,35.6,38.4,35.5,37.0,2434.7,0.0,1.0
2022-08-18,3.4399,3.7399,3.3601,3.5904,7386,34.399,37.399,33.601,35.904,738.6,0.0,1.0
2022-08-19,3.37,3.575,3.32,3.575,10942,33.7,35.75,33.2,35.75,1094.2,0.0,1.0
2022-08-22,3.3654,3.4099,3.33,3.365,13920,33.654,34.099,33.3,33.65,1392,0.0,1.0
2022-08-23,3.4214,3.4999,3.33,3.33,6502,34.214,34.999,33.3,33.3,650.2,0.0,1.0
2022-08-24,3.425,3.5,3.34,3.3799,26213,34.25,35.0,33.4,33.799,2621.3,0.0,1.0
2022-08-25,3.225,3.58,3.1598,3.5,22689,32.25,35.8,31.598,35.0,2268.9,0.0,1.0
2022-08-26,3.23,3.5,3.23,3.42,13848,32.3,35.0,32.3,34.2,1384.8,0.0,1.0
2022-08-29,3.15,3.24,3.14,3.23,12880,31.5,32.4,31.4,32.3,1288,0.0,1.0
2022-08-30,3.12,3.26,3.12,3.16,3714,31.2,32.6,31.2,31.6,371.4,0.0,1.0
2022-08-31,3.11,3.35,3.0,3.12,9377,31.1,33.5,30.0,31.2,937.7,0.0,1.0
2022-09-01,3.07,3.15,3.0001,3.04,6559,30.7,31.5,30.001,30.4,655.9,0.0,1.0
2022-09-02,2.9,3.091,2.9,3.08,5614,29.0,30.91,29.0,30.8,561.4,0.0,1.0
2022-09-06,2.99,3.5099,2.96,2.96,3249,29.9,35.099,29.6,29.6,324.9,0.0,1.0
2022-09-07,2.9134,3.08,2.9,2.9,3137,29.134,30.8,29.0,29.0,313.7,0.0,1.0
2022-09-08,2.89,3.07,2.89,2.9138,7551,28.9,30.7,28.9,29.138,755.1,0.0,1.0
2022-09-09,2.92,3.0843,2.91,2.93,7223,29.2,30.843,29.1,29.3,722.3,0.0,1.0
2022-09-12,3.0,3.07,2.92,3.02,2515,30.0,30.7,29.2,30.2,251.5,0.0,1.0
2022-09-13,3.0457,3.15,2.99,3.0,12161,30.457,31.5,29.9,30.0,1216.1,0.0,1.0
2022-09-14,3.18,3.27,3.13,3.23,7811,31.8,32.7,31.3,32.3,781.1,0.0,1.0
2022-09-15,3.18,3.38,3.18,3.22,13593,31.8,33.8,31.8,32.2,1359.3,0.0,1.0
2022-09-16,3.15,3.3122,3.15,3.18,6177,31.5,33.122,31.5,31.8,617.7,0.0,1.0
2022-09-19,3.1,3.24,3.1,3.24,4925,31.0,32.4,31.0,32.4,492.5,0.0,1.0
2022-09-20,3.09,3.2697,3.03,3.1246,6966,30.9,32.697,30.3,31.246,696.6,0.0,1.0
2022-09-21,3.1028,3.1028,3.03,3.03,670,31.028,31.028,30.3,30.3,67,0.0,1.0
2022-09-22,2.9501,3.04,2.9,3.04,12591,29.501,30.4,29.0,30.4,1259.1,0.0,1.0
2022-09-23,3.06,3.211,2.98,2.98,5652,30.6,32.11,29.8,29.8,565.2,0.0,1.0
2022-09-26,3.18,3.33,3.1339,3.2,14920,31.8,33.3,31.339,32.0,1492,0.0,1.0
2022-09-27,3.3,3.34,3.19,3.215,7975,33.0,33.4,31.9,32.15,797.5,0.0,1.0
2022-09-28,3.31,3.38,3.1545,3.37,6329,33.1,33.8,31.545,33.7,632.9,0.0,1.0
2022-09-29,3.28,3.28,3.15,3.22,1586,32.8,32.8,31.5,32.2,158.6,0.0,1.0
2022-09-30,3.22,3.22,3.07,3.175,1055,32.2,32.2,30.7,31.75,105.5,0.0,1.0
2022-10-03,3.1291,3.1999,3.1291,3.15,2685,31.291,31.999,31.291,31.5,268.5,0.0,1.0
2022-10-04,3.2,3.26,3.11,3.11,6037,32.0,32.6,31.1,31.1,603.7,0.0,1.0
2022-10-05,3.25,3.28,3.1524,3.26,4156,32.5,32.8,31.524,32.6,415.6,0.0,1.0
2022-10-06,3.1001,3.2499,3.1,3.11,2162,31.001,32.499,31.0,31.1,216.2,0.0,1.0
2022-10-07,3.165,3.19,3.165,3.19,636,31.65,31.9,31.65,31.9,63.6,0.0,1.0
2022-10-10,3.17,3.17,3.12,3.12,1070,31.7,31.7,31.2,31.2,107,0.0,1.0
2022-10-11,2.954,3.15,2.954,3.115,4428,29.54,31.5,29.54,31.15,442.8,0.0,1.0
2022-10-12,2.97,3.17,2.91,3.05,9199,29.7,31.7,29.1,30.5,919.9,0.0,1.0
2022-10-13,3.0001,3.18,3.0,3.01,3356,30.001,31.8,30.0,30.1,335.6,0.0,1.0
2022-10-14,3.015,3.1233,2.95,2.97,5593,30.15,31.233,29.5,29.7,559.3,0.0,1.0
2022-10-17,3.0,3.07,2.91,2.93,6834,30.0,30.7,29.1,29.3,683.4,0.0,1.0
2022-10-18,2.92,3.1678,2.92,2.95,4869,29.2,31.678,29.2,29.5,486.9,0.0,1.0
2022-10-19,2.985,3.1157,2.9351,3.03,2281,29.85,31.157,29.351,30.3,228.1,0.0,1.0
2022-10-20,3.105,3.105,2.94,2.94,909,31.05,31.05,29.4,29.4,90.9,0.0,1.0
2022-10-21,2.92,3.01,2.92,3.01,2640,29.2,30.1,29.2,30.1,264,0.0,1.0
2022-10-24,2.8,2.96,2.78,2.91,6646,28.0,29.6,27.8,29.1,664.6,0.0,1.0
2022-10-25,2.91,2.9599,2.85,2.94,3266,29.1,29.599,28.5,29.4,326.6,0.0,1.0
2022-10-26,2.95,2.96,2.91,2.91,5068,29.5,29.6,29.1,29.1,506.8,0.0,1.0
2022-10-27,2.74,2.91,2.74,2.91,12479,27.4,29.1,27.4,29.1,1247.9,0.0,1.0
2022-10-28,2.81,2.9762,2.81,2.87,7912,28.1,29.762,28.1,28.7,791.2,0.0,1.0
2022-10-31,2.82,2.82,2.81,2.81,1674,28.2,28.2,28.1,28.1,167.4,0.0,1.0
2022-11-01,3.01,3.1,3.01,3.095,3573,30.1,31.0,30.1,30.95,357.3,0.0,1.0
2022-11-02,3.0,3.1,2.82,3.1,3136,30.0,31.0,28.2,31.0,313.6,0.0,1.0
2022-11-03,2.9,2.94,2.79,2.94,5678,29.0,29.4,27.9,29.4,567.8,0.0,1.0
2022-11-04,3.0,3.1126,2.8868,3.1126,1643,30.0,31.126,28.868,31.126,164.3,0.0,1.0
2022-11-07,2.99,3.15,2.9373,2.96,2901,29.9,31.5,29.373,29.6,290.1,0.0,1.0
2022-11-08,3.03,3.15,3.02,3.0484,3032,30.3,31.5,30.2,30.484,303.2,0.0,1.0
2022-11-09,3.02,3.0873,2.89,3.0873,2958,30.2,30.873,28.9,30.873,295.8,0.0,1.0
2022-11-10,2.96,3.05,2.91,2.91,6227,29.6,30.5,29.1,29.1,622.7,0.0,1.0
2022-11-11,2.9557,3.1,2.95,3.0,7710,29.557,31.0,29.5,30.0,771,0.0,1.0
2022-11-14,2.9445,3.04,2.93,3.0199,4141,29.445,30.4,29.3,30.199,414.1,0.0,1.0
2022-11-15,2.9565,3.0701,2.92,3.0,9802,29.565,30.701,29.2,30.0,980.2,0.0,1.0
2022-11-16,2.92,2.97,2.92,2.97,1483,29.2,29.7,29.2,29.7,148.3,0.0,1.0
2022-11-17,2.9173,2.96,2.91,2.92,4317,29.173,29.6,29.1,29.2,431.7,0.0,1.0
2022-11-18,2.84,3.05,2.807,2.91,38061,28.4,30.5,28.07,29.1,3806.1,0.0,1.0
2022-11-21,2.88,2.95,2.82,2.905,3362,28.8,29.5,28.2,29.05,336.2,0.0,1.0
2022-11-22,2.83,2.9404,2.83,2.84,1746,28.3,29.404,28.3,28.4,174.6,0.0,1.0
2022-11-23,2.88,2.9399,2.82,2.82,2535,28.8,29.399,28.2,28.2,253.5,0.0,1.0
2022-11-25,2.905,2.9588,2.84,2.84,769,29.05,29.588,28.4,28.4,76.9,0.0,1.0
2022-11-28,2.9473,2.9473,2.82,2.82,642,29.473,29.473,28.2,28.2,64.2,0.0,1.0
2022-11-29,2.84,2.96,2.84,2.84,2498,28.4,29.6,28.4,28.4,249.8,0.0,1.0
2022-11-30,2.9814,3.0,2.85,2.852,9242,29.814,30.0,28.5,28.52,924.2,0.0,1.0
2022-12-01,3.0,3.0301,2.92,2.93,4466,30.0,30.301,29.2,29.3,446.6,0.0,1.0
2022-12-02,2.92,2.96,2.912,2.95,1634,29.2,29.6,29.12,29.5,163.4,0.0,1.0
2022-12-05,2.85,2.95,2.84,2.91,3192,28.5,29.5,28.4,29.1,319.2,0.0,1.0
2022-12-06,2.88,2.9127,2.81,2.88,4705,28.8,29.127,28.1,28.8,470.5,0.0,1.0
2022-12-07,2.88,2.89,2.82,2.89,904,28.8,28.9,28.2,28.9,90.4,0.0,1.0
2022-12-08,2.8,2.86,2.72,2.8202,8507,28.0,28.6,27.2,28.202,850.7,0.0,1.0
2022-12-09,2.73,2.8,2.71,2.7601,5634,27.3,28.0,27.1,27.601,563.4,0.0,1.0
2022-12-12,2.8454,2.89,2.75,2.78,9561,28.454,28.9,27.5,27.8,956.1,0.0,1.0
2022-12-13,2.715,2.92,2.71,2.861,24082,27.15,29.2,27.1,28.61,2408.2,0.0,1.0
2022-12-14,2.82,2.85,2.79,2.84,4258,28.2,28.5,27.9,28.4,425.8,0.0,1.0
2022-12-15,2.73,2.83,2.7296,2.8247,4351,27.3,28.3,27.296,28.247,435.1,0.0,1.0
2022-12-16,2.7194,2.82,2.7101,2.73,11453,27.194,28.2,27.101,27.3,1145.3,0.0,1.0
2022-12-19,2.72,2.82,2.7024,2.72,3804,27.2,28.2,27.024,27.2,380.4,0.0,1.0
2022-12-20,2.678,2.81,2.63,2.7,9363,26.78,28.1,26.3,27.0,936.3,0.0,1.0
2022-12-21,2.6911,2.72,2.673,2.685,8100,26.911,27.2,26.73,26.85,810,0.0,1.0
2022-12-22,2.655,2.71,2.63,2.7032,5360,26.55,27.1,26.3,27.032,536,0.0,1.0
2022-12-23,2.62,2.6499,2.6,2.6008,5943,26.2,26.499,26.0,26.008,594.3,0.0,1.0
2022-12-27,2.6473,2.72,2.6,2.6,20274,26.473,27.2,26.0,26.0,2027.4,0.0,1.0
2022-12-28,2.7,2.83,2.64,2.64,21348,27.0,28.3,26.4,26.4,2134.8,0.0,1.0
2022-12-29,2.58,2.78,2.575,2.62,12024,25.8,27.8,25.75,26.2,1202.4,0.0,1.0
2022-12-30,2.6,2.66,2.57,2.66,6632,26.0,26.6,25.7,26.6,663.2,0.0,1.0
2023-01-03,2.61,2.62,2.6,2.6,1338,26.1,26.2,26.0,26.0,133.8,0.0,1.0
2023-01-04,2.13,2.7499,2.03,2.65,115778,21.3,27.499,20.3,26.5,11577.8,0.0,1.0
2023-01-05,2.38,2.45,2.0,2.12,258612,23.8,24.5,20.0,21.2,25861.2,0.0,1.0
2023-01-06,2.41,2.58,2.21,2.58,56439,24.1,25.8,22.1,25.8,5643.9,0.0,1.0
2023-01-09,2.3928,2.48,2.17,2.48,92387,23.928,24.8,21.7,24.8,9238.7,0.0,1.0
2023-01-10,2.22,2.42,2.2,2.42,67450,22.2,24.2,22.0,24.2,6745,0.0,1.0
2023-01-11,2.1401,2.31,2.08,2.25,88012,21.401,23.1,20.8,22.5,8801.2,0.0,1.0
2023-01-12,2.17,2.215,2.0813,2.19,34811,21.7,22.15,20.813,21.9,3481.1,0.0,1.0
2023-01-13,2.17,2.1915,2.09,2.1473,43977,21.7,21.915,20.9,21.473,4397.7,0.0,1.0
2023-01-17,2.12,2.22,2.11,2.16,54312,21.2,22.2,21.1,21.6,5431.2,0.0,1.0
2023-01-18,2.0,2.1887,1.91,2.1439,102460,20.0,21.887,19.1,21.439,10246,0.0,1.0
2023-01-19,1.94,2.2829,1.9,2.01,40885,19.4,22.829,19.0,20.1,4088.5,0.0,1.0
2023-01-20,1.97,2.01,1.9048,1.93,79872,19.7,20.1,19.048,19.3,7987.2,0.0,1.0
2023-01-23,1.95,1.9974,1.9,1.93,47132,19.5,19.974,19.0,19.3,4713.2,0.0,1.0
2023-01-24,2.04,2.13,1.98,2.0,62023,20.4,21.3,19.8,20.0,6202.3,0.0,1.0
2023-01-25,1.96,2.01,1.93,2.01,70337,19.6,20.1,19.3,20.1,7033.7,0.0,1.0
2023-01-26,2.01,2.0199,1.93,1.93,61178,20.1,20.199,19.3,19.3,6117.8,0.0,1.0
2023-01-27,2.12,2.202,2.03,2.08,90751,21.2,22.02,20.3,20.8,9075.1,0.0,1.0
2023-01-30,1.95,2.1854,1.94,2.09,99551,19.5,21.854,19.4,20.9,9955.1,0.0,1.0
2023-01-31,1.95,2.06,1.92,1.92,29428,19.5,20.6,19.2,19.2,2942.8,0.0,1.0
2023-02-01,1.93,2.04,1.915,1.93,96698,19.3,20.4,19.15,19.3,9669.8,0.0,1.0
2023-02-02,1.98,2.02,1.92,1.92,95540,19.8,20.2,19.2,19.2,9554,0.0,1.0
2023-02-03,1.9432,1.98,1.928,1.98,66799,19.432,19.8,19.28,19.8,6679.9,0.0,1.0
2023-02-06,1.96,1.9676,1.92,1.92,25452,19.6,19.676,19.2,19.2,2545.2,0.0,1.0
2023-02-07,1.86,1.98,1.85,1.91,86783,18.6,19.8,18.5,19.1,8678.3,0.0,1.0
2023-02-08,1.76,1.95,1.745,1.95,72254,17.6,19.5,17.45,19.5,7225.4,0.0,1.0
2023-02-09,1.82,1.86,1.77,1.7901,63082,18.2,18.6,17.7,17.901,6308.2,0.0,1.0
2023-02-10,1.88,1.88,1.7601,1.81,62888,18.8,18.8,17.601,18.1,6288.8,0.0,1.0
2023-02-13,1.82,1.97,1.8118,1.84,50344,18.2,19.7,18.118,18.4,5034.4,0.0,1.0
2023-02-14,1.9,1.97,1.81,1.87,53598,19.0,19.7,18.1,18.7,5359.8,0.0,1.0
2023-02-15,2.05,2.06,1.92,1.97,82736,20.5,20.6,19.2,19.7,8273.6,0.0,1.0
2023-02-16,1.96,2.07,1.95,2.07,20129,19.6,20.7,19.5,20.7,2012.9,0.0,1.0
2023-02-17,1.9298,2.0,1.89,2.0,21997,19.298,20.0,18.9,20.0,2199.7,0.0,1.0
2023-02-21,1.77,1.92,1.77,1.92,41786,17.7,19.2,17.7,19.2,4178.6,0.0,1.0
2023-02-22,1.74,1.82,1.69,1.8,60641,17.4,18.2,16.9,18.0,6064.1,0.0,1.0
2023-02-23,1.72,1.7799,1.7001,1.74,12614,17.2,17.799,17.001,17.4,1261.4,0.0,1.0
2023-02-24,1.74,1.86,1.71,1.79,10575,17.4,18.6,17.1,17.9,1057.5,0.0,1.0
2023-02-27,1.68,1.9063,1.62,1.74,39439,16.8,19.063,16.2,17.4,3943.9,0.0,1.0
2023-02-28,1.62,1.701,1.6,1.7,28935,16.2,17.01,16.0,17.0,2893.5,0.0,1.0
2023-03-01,1.64,1.65,1.6,1.65,8166,16.4,16.5,16.0,16.5,816.6,0.0,1.0
2023-03-02,1.69,1.69,1.6,1.67,12766,16.9,16.9,16.0,16.7,1276.6,0.0,1.0
2023-03-03,1.74,1.82,1.7,1.7181,24695,17.4,18.2,17.0,17.181,2469.5,0.0,1.0
2023-03-06,1.7196,1.8113,1.7196,1.72,12603,17.196,18.113,17.196,17.2,1260.3,0.0,1.0
2023-03-07,1.6919,1.7509,1.67,1.7412,18846,16.919,17.509,16.7,17.412,1884.6,0.0,1.0
2023-03-08,1.77,1.8054,1.71,1.72,19831,17.7,18.054,17.1,17.2,1983.1,0.0,1.0
2023-03-09,1.69,1.81,1.65,1.76,54807,16.9,18.1,16.5,17.6,5480.7,0.0,1.0
2023-03-10,1.64,1.73,1.6001,1.73,13228,16.4,17.3,16.001,17.3,1322.8,0.0,1.0
2023-03-13,1.58,1.6389,1.58,1.58,13609,15.8,16.389,15.8,15.8,1360.9,0.0,1.0
2023-03-14,1.64,1.65,1.58,1.58,29919,16.4,16.5,15.8,15.8,2991.9,0.0,1.0
2023-03-15,1.6,1.74,1.5803,1.6201,26497,16.0,17.4,15.803,16.201,2649.7,0.0,1.0
2023-03-16,1.49,1.66,1.31,1.64,101115,14.9,16.6,13.1,16.4,10111.5,0.0,1.0
2023-03-17,1.43,1.5299,1.37,1.49,21839,14.3,15.299,13.7,14.9,2183.9,0.0,1.0
2023-03-20,1.46,1.64,1.3501,1.4045,36171,14.6,16.4,13.501,14.045,3617.1,0.0,1.0
2023-03-21,1.49,1.49,1.4201,1.44,6404,14.9,14.9,14.201,14.4,640.4,0.0,1.0
2023-03-22,1.47,1.55,1.41,1.43,37552,14.7,15.5,14.1,14.3,3755.2,0.0,1.0
2023-03-23,1.43,1.51,1.4101,1.46,15554,14.3,15.1,14.101,14.6,1555.4,0.0,1.0
2023-03-24,1.47,1.48,1.47,1.48,716,14.7,14.8,14.7,14.8,71.6,0.0,1.0
2023-03-27,1.46,1.48,1.4301,1.44,5412,14.6,14.8,14.301,14.4,541.2,0.0,1.0
2023-03-28,1.53,1.65,1.46,1.48,51463,15.3,16.5,14.6,14.8,5146.3,0.0,1.0
2023-03-29,1.5307,1.6,1.5,1.5132,26334,15.307,16.0,15.0,15.132,2633.4,0.0,1.0
2023-03-30,1.52,1.6132,1.52,1.6132,5611,15.2,16.132,15.2,16.132,561.1,0.0,1.0
2023-03-31,1.53,1.572,1.44,1.51,11478,15.3,15.72,14.4,15.1,1147.8,0.0,1.0
2023-04-03,1.54,1.6847,1.525,1.54,18638,15.4,16.847,15.25,15.4,1863.8,0.0,1.0
2023-04-04,1.48,1.51,1.4405,1.51,23896,14.8,15.1,14.405,15.1,2389.6,0.0,1.0
2023-04-05,1.45,1.515,1.43,1.49,5012,14.5,15.15,14.3,14.9,501.2,0.0,1.0
2023-04-06,1.46,1.5,1.44,1.44,1871,14.6,15.0,14.4,14.4,187.1,0.0,1.0
2023-04-10,1.5155,1.521,1.47,1.47,6191,15.155,15.21,14.7,14.7,619.1,0.0,1.0
2023-04-11,1.53,1.6246,1.53,1.5401,10717,15.3,16.246,15.3,15.401,1071.7,0.0,1.0
2023-04-12,1.54,1.5599,1.53,1.5559,3060,15.4,15.599,15.3,15.559,306,0.0,1.0
2023-04-13,1.5401,1.6,1.54,1.55,8733,15.401,16.0,15.4,15.5,873.3,0.0,1.0
2023-04-14,1.49,1.67,1.49,1.59,20639,14.9,16.7,14.9,15.9,2063.9,0.0,1.0
2023-04-17,1.5399,1.5899,1.5,1.55,12308,15.399,15.899,15.0,15.5,1230.8,0.0,1.0
2023-04-18,1.54,1.63,1.54,1.54,13816,15.4,16.3,15.4,15.4,1381.6,0.0,1.0
2023-04-19,1.56,1.62,1.55,1.62,2239,15.6,16.2,15.5,16.2,223.9,0.0,1.0
2023-04-20,1.5583,1.6,1.547,1.6,4763,15.583,16.0,15.47,16.0,476.3,0.0,1.0
2023-04-21,1.56,1.63,1.54,1.63,3995,15.6,16.3,15.4,16.3,399.5,0.0,1.0
2023-04-24,1.51,1.5809,1.498,1.54,16423,15.1,15.809,14.98,15.4,1642.3,0.0,1.0
2023-04-25,1.53,1.57,1.5,1.5001,7074,15.3,15.7,15.0,15.001,707.4,0.0,1.0
2023-04-26,1.505,1.6,1.5,1.6,4340,15.05,16.0,15.0,16.0,434,0.0,1.0
2023-04-27,1.53,1.55,1.48,1.48,8374,15.3,15.5,14.8,14.8,837.4,0.0,1.0
2023-04-28,1.8092,1.92,1.57,1.57,123816,18.092,19.2,15.7,15.7,12381.6,0.0,1.0
2023-05-01,1.9346,2.15,1.72,1.86,367121,19.346,21.5,17.2,18.6,36712.1,0.0,1.0
2023-05-02,1.79,2.08,1.7101,1.83,256762,17.9,20.8,17.101,18.3,25676.2,0.0,1.0
2023-05-03,1.58,1.7601,1.53,1.74,69150,15.8,17.601,15.3,17.4,6915,0.0,1.0
2023-05-04,1.5606,1.69,1.53,1.62,32861,15.606,16.9,15.3,16.2,3286.1,0.0,1.0
2023-05-05,1.55,1.64,1.55,1.59,19523,15.5,16.4,15.5,15.9,1952.3,0.0,1.0
2023-05-08,1.58,1.65,1.55,1.61,12113,15.8,16.5,15.5,16.1,1211.3,0.0,1.0
2023-05-09,1.68,1.7,1.56,1.58,34158,16.8,17.0,15.6,15.8,3415.8,0.0,1.0
2023-05-10,1.7215,1.77,1.65,1.7,110113,17.215,17.7,16.5,17.0,11011.3,0.0,1.0
2023-05-11,1.65,1.73,1.61,1.725,12662,16.5,17.3,16.1,17.25,1266.2,0.0,1.0
2023-05-12,1.58,1.705,1.5384,1.69,53181,15.8,17.05,15.384,16.9,5318.1,0.0,1.0
2023-05-15,1.65,1.66,1.61,1.65,5995,16.5,16.6,16.1,16.5,599.5,0.0,1.0
2023-05-16,1.55,1.65,1.51,1.62,16216,15.5,16.5,15.1,16.2,1621.6,0.0,1.0
2023-05-17,1.55,1.58,1.51,1.555,18540,15.5,15.8,15.1,15.55,1854,0.0,1.0
2023-05-18,1.6,1.65,1.58,1.59,18204,16.0,16.5,15.8,15.9,1820.4,0.0,1.0
2023-05-19,1.62,1.71,1.6103,1.62,22181,16.2,17.1,16.103,16.2,2218.1,0.0,1.0
2023-05-22,1.7138,1.81,1.62,1.66,41135,17.138,18.1,16.2,16.6,4113.5,0.0,1.0
2023-05-23,1.8,1.82,1.69,1.75,27832,18.0,18.2,16.9,17.5,2783.2,0.0,1.0
2023-05-24,2.0,2.05,1.79,1.82,153472,20.0,20.5,17.9,18.2,15347.2,0.0,1.0
2023-05-25,2.0,2.1107,1.79,2.03,173581,20.0,21.107,17.9,20.3,17358.1,0.0,1.0
2023-05-26,2.01,2.1,1.99,2.0,65244,20.1,21.0,19.9,20.0,6524.4,0.0,1.0
2023-05-30,1.88,1.95,1.81,1.94,38020,18.8,19.5,18.1,19.4,3802,0.0,1.0
2023-05-31,1.86,1.97,1.84,1.92,17954,18.6,19.7,18.4,19.2,1795.4,0.0,1.0
2023-06-01,1.93,1.96,1.86,1.95,10396,19.3,19.6,18.6,19.5,1039.6,0.0,1.0
2023-06-02,1.98,1.98,1.8938,1.9261,24080,19.8,19.8,18.938,19.261,2408,0.0,1.0
2023-06-05,2.0,2.11,1.93,1.93,21805,20.0,21.1,19.3,19.3,2180.5,0.0,1.0
2023-06-06,1.985,2.01,1.94,2.0054,7633,19.85,20.1,19.4,20.054,763.3,0.0,1.0
2023-06-07,2.02,2.11,2.0,2.001,20271,20.2,21.1,20.0,20.01,2027.1,0.0,1.0
2023-06-08,2.01,2.14,1.9849,2.08,13900,20.1,21.4,19.849,20.8,1390,0.0,1.0
2023-06-09,2.03,2.2,1.95,2.08,31395,20.3,22.0,19.5,20.8,3139.5,0.0,1.0
2023-06-12,2.0,2.1228,1.98,2.0,9335,20.0,21.228,19.8,20.0,933.5,0.0,1.0
2023-06-13,2.005,2.02,1.98,2.0195,6968,20.05,20.2,19.8,20.195,696.8,0.0,1.0
2023-06-14,1.99,2.0401,1.95,2.01,14149,19.9,20.401,19.5,20.1,1414.9,0.0,1.0
2023-06-15,1.97,2.08,1.95,2.07,12922,19.7,20.8,19.5,20.7,1292.2,0.0,1.0
2023-06-16,2.0,2.0389,1.9701,2.0,11937,20.0,20.389,19.701,20.0,1193.7,0.0,1.0
2023-06-20,1.95,2.05,1.95,2.0,27111,19.5,20.5,19.5,20.0,2711.1,0.0,1.0
2023-06-21,1.9899,2.13,1.94,2.13,16983,19.899,21.3,19.4,21.3,1698.3,0.0,1.0
2023-06-22,1.9,2.03,1.9,2.03,13006,19.0,20.3,19.0,20.3,1300.6,0.0,1.0
2023-06-23,1.75,2.04,1.75,1.95,22202,17.5,20.4,17.5,19.5,2220.2,0.0,1.0
2023-06-26,1.69,2.0,1.68,1.88,36971,16.9,20.0,16.8,18.8,3697.1,0.0,1.0
2023-06-27,1.75,1.79,1.55,1.7,16989,17.5,17.9,15.5,17.0,1698.9,0.0,1.0
2023-06-28,1.64,1.97,1.62,1.7,23587,16.4,19.7,16.2,17.0,2358.7,0.0,1.0
2023-06-29,1.66,1.78,1.655,1.69,7748,16.6,17.8,16.55,16.9,774.8,0.0,1.0
2023-06-30,1.62,1.75,1.6,1.66,38923,16.2,17.5,16.0,16.6,3892.3,0.0,1.0
2023-07-03,1.64,1.68,1.6,1.61,8713,16.4,16.8,16.0,16.1,871.3,0.0,1.0
2023-07-05,1.62,1.78,1.62,1.78,23397,16.2,17.8,16.2,17.8,2339.7,0.0,1.0
2023-07-06,1.61,1.68,1.6,1.62,14665,16.1,16.8,16.0,16.2,1466.5,0.0,1.0
2023-07-07,1.63,1.7105,1.6099,1.61,11173,16.3,17.105,16.099,16.1,1117.3,0.0,1.0
2023-07-10,1.6,1.85,1.58,1.6,44811,16.0,18.5,15.8,16.0,4481.1,0.0,1.0
2023-07-11,1.6,1.61,1.56,1.6,54038,16.0,16.1,15.6,16.0,5403.8,0.0,1.0
2023-07-12,1.59,1.7475,1.56,1.6,70468,15.9,17.475,15.6,16.0,7046.8,0.0,1.0
2023-07-13,1.6,1.67,1.6,1.65,24062,16.0,16.7,16.0,16.5,2406.2,0.0,1.0
2023-07-14,1.59,1.62,1.57,1.6,11346,15.9,16.2,15.7,16.0,1134.6,0.0,1.0
2023-07-17,1.5,1.59,1.4189,1.59,66753,15.0,15.9,14.189,15.9,6675.3,0.0,1.0
2023-07-18,1.52,1.521,1.45,1.5,9720,15.2,15.21,14.5,15.0,972,0.0,1.0
2023-07-19,1.52,1.565,1.48,1.48,6899,15.2,15.65,14.8,14.8,689.9,0.0,1.0
2023-07-20,1.5,1.53,1.4726,1.53,7155,15.0,15.3,14.726,15.3,715.5,0.0,1.0
2023-07-21,1.485,1.52,1.46,1.49,14984,14.85,15.2,14.6,14.9,1498.4,0.0,1.0
2023-07-24,1.51,1.55,1.47,1.55,14462,15.1,15.5,14.7,15.5,1446.2,0.0,1.0
2023-07-25,1.48,1.55,1.47,1.48,9543,14.8,15.5,14.7,14.8,954.3,0.0,1.0
2023-07-26,1.5,1.511,1.48,1.5,6698,15.0,15.11,14.8,15.0,669.8,0.0,1.0
2023-07-27,1.47,1.4999,1.43,1.4999,12192,14.7,14.999,14.3,14.999,1219.2,0.0,1.0
2023-07-28,1.4307,1.5,1.4307,1.5,19275,14.307,15.0,14.307,15.0,1927.5,0.0,1.0
2023-07-31,1.46,1.5,1.45,1.5,9077,14.6,15.0,14.5,15.0,907.7,0.0,1.0
2023-08-01,1.28,1.5,1.27,1.5,68851,12.8,15.0,12.7,15.0,6885.1,0.0,1.0
2023-08-02,1.26,1.35,1.25,1.32,31807,12.6,13.5,12.5,13.2,3180.7,0.0,1.0
2023-08-03,1.27,1.37,1.26,1.305,37921,12.7,13.7,12.6,13.05,3792.1,0.0,1.0
2023-08-04,1.31,1.33,1.26,1.27,25467,13.1,13.3,12.6,12.7,2546.7,0.0,1.0
2023-08-07,1.25,1.27,1.25,1.27,27041,12.5,12.7,12.5,12.7,2704.1,0.0,1.0
2023-08-08,1.18,1.29,1.15,1.29,67392,11.8,12.9,11.5,12.9,6739.2,0.0,1.0
2023-08-09,1.12,1.22,1.12,1.22,15587,11.2,12.2,11.2,12.2,1558.7,0.0,1.0
2023-08-10,1.14,1.2,1.13,1.16,14371,11.4,12.0,11.3,11.6,1437.1,0.0,1.0
2023-08-11,1.18,1.21,1.1303,1.1303,23907,11.8,12.1,11.303,11.303,2390.7,0.0,1.0
2023-08-14,1.16,1.2091,1.16,1.2,18781,11.6,12.091,11.6,12.0,1878.1,0.0,1.0
2023-08-15,1.13,1.19,1.13,1.18,8434,11.3,11.9,11.3,11.8,843.4,0.0,1.0
2023-08-16,1.06,1.15,1.05,1.15,21843,10.6,11.5,10.5,11.5,2184.3,0.0,1.0
2023-08-17,1.075,1.15,1.0,1.002,20781,10.75,11.5,10.0,10.02,2078.1,0.0,1.0
2023-08-18,1.06,1.09,1.02,1.02,8736,10.6,10.9,10.2,10.2,873.6,0.0,1.0
2023-08-21,1.0699,1.11,1.05,1.09,8236,10.699,11.1,10.5,10.9,823.6,0.0,1.0
2023-08-22,1.03,1.14,1.03,1.11,9447,10.3,11.4,10.3,11.1,944.7,0.0,1.0
2023-08-23,1.04,1.1124,1.015,1.02,19170,10.4,11.124,10.15,10.2,1917,0.0,1.0
2023-08-24,1.05,1.1285,1.04,1.07,22917,10.5,11.285,10.4,10.7,2291.7,0.0,1.0
2023-08-25,1.06,1.08,1.06,1.08,2275,10.6,10.8,10.6,10.8,227.5,0.0,1.0
2023-08-28,1.03,1.09,1.03,1.07,17080,10.3,10.9,10.3,10.7,1708,0.0,1.0
2023-08-29,1.05,1.1,1.05,1.0787,9208,10.5,11.0,10.5,10.787,920.8,0.0,1.0
2023-08-30,1.061,1.1021,1.03,1.03,8457,10.61,11.021,10.3,10.3,845.7,0.0,1.0
2023-08-31,1.0627,1.0767,1.01,1.0408,6763,10.627,10.767,10.1,10.408,676.3,0.0,1.0
2023-09-01,1.13,1.21,1.05,1.07,49163,11.3,12.1,10.5,10.7,4916.3,0.0,1.0
2023-09-05,1.14,1.175,1.11,1.15,14347,11.4,11.75,11.1,11.5,1434.7,0.0,1.0
2023-09-06,1.14,1.18,1.06,1.18,43873,11.4,11.8,10.6,11.8,4387.3,0.0,1.0
2023-09-07,1.168,1.1689,1.1196,1.12,11774,11.68,11.689,11.196,11.2,1177.4,0.0,1.0
2023-09-08,1.12,1.18,1.12,1.18,2603,11.2,11.8,11.2,11.8,260.3,0.0,1.0
2023-09-11,1.12,1.18,1.12,1.121,7335,11.2,11.8,11.2,11.21,733.5,0.0,1.0
2023-09-12,1.141,1.17,1.14,1.17,4078,11.41,11.7,11.4,11.7,407.8,0.0,1.0
2023-09-13,1.1,1.1744,1.0905,1.139,8810,11.0,11.744,10.905,11.39,881,0.0,1.0
2023-09-14,1.1699,1.1699,1.1027,1.13,4718,11.699,11.699,11.027,11.3,471.8,0.0,1.0
2023-09-15,1.14,1.17,1.12,1.16,11156,11.4,11.7,11.2,11.6,1115.6,0.0,1.0
2023-09-18,1.16,1.24,1.1299,1.13,9114,11.6,12.4,11.299,11.3,911.4,0.0,1.0
2023-09-19,1.12,1.1765,1.12,1.14,12186,11.2,11.765,11.2,11.4,1218.6,0.0,1.0
2023-09-20,1.17,1.19,1.15,1.18,17553,11.7,11.9,11.5,11.8,1755.3,0.0,1.0
2023-09-21,1.41,1.41,1.16,1.16,106678,14.1,14.1,11.6,11.6,10667.8,0.0,1.0
2023-09-22,1.2703,1.4525,1.27,1.44,30961,12.703,14.525,12.7,14.4,3096.1,0.0,1.0
2023-09-25,1.15,1.34,1.12,1.33,9466,11.5,13.4,11.2,13.3,946.6,0.0,1.0
2023-09-26,1.15,1.2,1.15,1.2,9258,11.5,12.0,11.5,12.0,925.8,0.0,1.0
2023-09-27,1.235,1.29,1.14,1.14,10519,12.35,12.9,11.4,11.4,1051.9,0.0,1.0
2023-09-28,1.26,1.34,1.205,1.205,9543,12.6,13.4,12.05,12.05,954.3,0.0,1.0
2023-09-29,1.25,1.45,1.2,1.29,21711,12.5,14.5,12.0,12.9,2171.1,0.0,1.0
2023-10-02,1.4,1.45,1.2199,1.23,23034,14.0,14.5,12.199,12.3,2303.4,0.0,1.0
2023-10-03,1.29,1.39,1.28,1.34,19450,12.9,13.9,12.8,13.4,1945,0.0,1.0
2023-10-04,1.32,1.3981,1.3,1.3981,2123,13.2,13.981,13.0,13.981,212.3,0.0,1.0
2023-10-05,1.28,1.37,1.26,1.35,5722,12.8,13.7,12.6,13.5,572.2,0.0,1.0
2023-10-06,1.285,1.37,1.18,1.2599,5807,12.85,13.7,11.8,12.599,580.7,0.0,1.0
2023-10-09,1.31,1.31,1.275,1.3,5223,13.1,13.1,12.75,13.0,522.3,0.0,1.0
2023-10-10,1.3,1.36,1.285,1.2999,1718,13.0,13.6,12.85,12.999,171.8,0.0,1.0
2023-10-11,1.325,1.3499,1.28,1.3499,891,13.25,13.499,12.8,13.499,89.1,0.0,1.0
2023-10-12,1.31,1.4,1.29,1.34,13117,13.1,14.0,12.9,13.4,1311.7,0.0,1.0
2023-10-13,1.27,1.38,1.27,1.3198,9606,12.7,13.8,12.7,13.198,960.6,0.0,1.0
2023-10-16,1.26,1.3199,1.23,1.23,6580,12.6,13.199,12.3,12.3,658,0.0,1.0
2023-10-17,1.2452,1.29,1.22,1.22,5355,12.452,12.9,12.2,12.2,535.5,0.0,1.0
2023-10-18,1.24,1.29,1.22,1.22,8939,12.4,12.9,12.2,12.2,893.9,0.0,1.0
2023-10-19,1.35,1.38,1.22,1.22,16013,13.5,13.8,12.2,12.2,1601.3,0.0,1.0
2023-10-20,1.1902,1.34,1.19,1.34,16644,11.902,13.4,11.9,13.4,1664.4,0.0,1.0
2023-10-23,1.1664,1.2127,1.16,1.2127,5338,11.664,12.127,11.6,12.127,533.8,0.0,1.0
2023-10-24,1.15,1.22,1.15,1.22,7447,11.5,12.2,11.5,12.2,744.7,0.0,1.0
2023-10-25,1.03,1.175,1.0,1.16,32187,10.3,11.75,10.0,11.6,3218.7,0.0,1.0
2023-10-26,1.0,1.08,1.0,1.0,22276,10.0,10.8,10.0,10.0,2227.6,0.0,1.0
2023-10-27,1.03,1.15,1.0253,1.09,21207,10.3,11.5,10.253,10.9,2120.7,0.0,1.0
2023-10-30,1.05,1.0801,1.05,1.0801,6921,10.5,10.801,10.5,10.801,692.1,0.0,1.0
2023-10-31,1.0509,1.0714,1.0158,1.0714,6273,10.509,10.714,10.158,10.714,627.3,0.0,1.0
2023-11-01,1.0511,1.09,1.045,1.0499,2714,10.511,10.9,10.45,10.499,271.4,0.0,1.0
2023-11-02,1.04,1.05,1.0,1.0,1889,10.4,10.5,10.0,10.0,188.9,0.0,1.0
2023-11-03,1.1,1.151,1.09,1.09,5754,11.0,11.51,10.9,10.9,575.4,0.0,1.0
2023-11-06,1.081,1.1,1.08,1.1,2267,10.81,11.0,10.8,11.0,226.7,0.0,1.0
2023-11-07,1.1001,1.1001,1.1001,1.1001,624,11.001,11.001,11.001,11.001,62.4,0.0,1.0
2023-11-08,1.08,1.22,1.07,1.22,11058,10.8,12.2,10.7,12.2,1105.8,0.0,1.0
2023-11-09,1.0798,1.135,1.062,1.07,3384,10.798,11.35,10.62,10.7,338.4,0.0,1.0
2023-11-10,1.0399,1.08,1.02,1.08,10050,10.399,10.8,10.2,10.8,1005,0.0,1.0
2023-11-13,1.03,1.11,1.02,1.04,15799,10.3,11.1,10.2,10.4,1579.9,0.0,1.0
2023-11-14,1.08,1.0896,1.0,1.0,8768,10.8,10.896,10.0,10.0,876.8,0.0,1.0
2023-11-15,1.04,1.09,1.01,1.06,7647,10.4,10.9,10.1,10.6,764.7,0.0,1.0
2023-11-16,1.0743,1.08,1.01,1.01,2223,10.743,10.8,10.1,10.1,222.3,0.0,1.0
2023-11-17,1.17,1.33,1.07,1.11,128843,11.7,13.3,10.7,11.1,12884.3,0.0,1.0
2023-11-20,1.15,1.23,1.1,1.23,19854,11.5,12.3,11.0,12.3,1985.4,0.0,1.0
2023-11-21,1.09,1.16,1.06,1.07,9772,10.9,11.6,10.6,10.7,977.2,0.0,1.0
2023-11-22,1.11,1.135,1.05,1.135,10806,11.1,11.35,10.5,11.35,1080.6,0.0,1.0
2023-11-24,1.09,1.0997,1.05,1.09,14899,10.9,10.997,10.5,10.9,1489.9,0.0,1.0
2023-11-27,1.0842,1.121,1.06,1.06,9737,10.842,11.21,10.6,10.6,973.7,0.0,1.0
2023-11-28,1.12,1.2,1.0865,1.1072,26399,11.2,12.0,10.865,11.072,2639.9,0.0,1.0
2023-11-29,1.1,1.21,1.1,1.1817,5480,11.0,12.1,11.0,11.817,548,0.0,1.0
2023-11-30,1.11,1.2,1.03,1.15,31677,11.1,12.0,10.3,11.5,3167.7,0.0,1.0
2023-12-01,1.1177,1.1177,1.07,1.07,5176,11.177,11.177,10.7,10.7,517.6,0.0,1.0
2023-12-04,1.12,1.15,1.1,1.1,5512,11.2,11.5,11.0,11.0,551.2,0.0,1.0
2023-12-05,1.12,1.2,1.12,1.12,11028,11.2,12.0,11.2,11.2,1102.8,0.0,1.0
2023-12-06,1.18,1.19,1.11,1.11,3399,11.8,11.9,11.1,11.1,339.9,0.0,1.0
2023-12-07,1.1707,1.18,1.17,1.17,1175,11.707,11.8,11.7,11.7,117.5,0.0,1.0
2023-12-08,1.16,1.25,1.14,1.22,25323,11.6,12.5,11.4,12.2,2532.3,0.0,1.0
2023-12-11,1.1,1.26,1.05,1.16,45722,11.0,12.6,10.5,11.6,4572.2,0.0,1.0
2023-12-12,1.1,1.14,1.0901,1.14,6837,11.0,11.4,10.901,11.4,683.7,0.0,1.0
2023-12-13,1.16,1.16,1.09,1.13,2329,11.6,11.6,10.9,11.3,232.9,0.0,1.0
2023-12-14,1.17,1.17,1.15,1.15,1701,11.7,11.7,11.5,11.5,170.1,0.0,1.0
2023-12-15,1.28,1.33,1.1301,1.155,49307,12.8,13.3,11.301,11.55,4930.7,0.0,1.0
2023-12-18,1.27,1.3675,1.27,1.27,9856,12.7,13.675,12.7,12.7,985.6,0.0,1.0
2023-12-19,1.46,1.4698,1.3001,1.32,24452,14.6,14.698,13.001,13.2,2445.2,0.0,1.0
2023-12-20,1.41,1.48,1.29,1.48,32700,14.1,14.8,12.9,14.8,3270,0.0,1.0
2023-12-21,1.516,1.56,1.4,1.47,29469,15.16,15.6,14.0,14.7,2946.9,0.0,1.0
2023-12-22,1.5172,1.555,1.45,1.5259,11456,15.172,15.55,14.5,15.259,1145.6,0.0,1.0
2023-12-26,1.519,1.6,1.449,1.6,30474,15.19,16.0,14.49,16.0,3047.4,0.0,1.0
2023-12-27,1.42,1.5315,1.39,1.5315,16154,14.2,15.315,13.9,15.315,1615.4,0.0,1.0
2023-12-28,1.6,1.65,1.3883,1.39,83946,16.0,16.5,13.883,13.9,8394.6,0.0,1.0
2023-12-29,1.55,1.65,1.5,1.65,23749,15.5,16.5,15.0,16.5,2374.9,0.0,1.0
2024-01-02,1.52,1.62,1.42,1.6106,26299,15.2,16.2,14.2,16.106,2629.9,0.0,1.0
2024-01-03,1.51,1.69,1.4601,1.53,29917,15.1,16.9,14.601,15.3,2991.7,0.0,1.0
2024-01-04,1.4613,1.55,1.44,1.55,20157,14.613,15.5,14.4,15.5,2015.7,0.0,1.0
2024-01-05,1.47,1.5499,1.47,1.47,3862,14.7,15.499,14.7,14.7,386.2,0.0,1.0
2024-01-08,1.47,1.5237,1.47,1.49,7129,14.7,15.237,14.7,14.9,712.9,0.0,1.0
2024-01-09,1.6,1.6799,1.46,1.47,65140,16.0,16.799,14.6,14.7,6514,0.0,1.0
2024-01-10,1.64,1.75,1.62,1.64,15842,16.4,17.5,16.2,16.4,1584.2,0.0,1.0
2024-01-11,1.72,1.9419,1.6213,1.7235,100568,17.2,19.419,16.213,17.235,10056.8,0.0,1.0
2024-01-12,1.78,1.91,1.78,1.805,26016,17.8,19.1,17.8,18.05,2601.6,0.0,1.0
2024-01-16,1.66,1.85,1.62,1.85,33993,16.6,18.5,16.2,18.5,3399.3,0.0,1.0
2024-01-17,1.62,1.63,1.44,1.58,17288,16.2,16.3,14.4,15.8,1728.8,0.0,1.0
2024-01-18,1.49,1.67,1.47,1.5995,30042,14.9,16.7,14.7,15.995,3004.2,0.0,1.0
2024-01-19,1.52,1.61,1.46,1.527,15242,15.2,16.1,14.6,15.27,1524.2,0.0,1.0
2024-01-22,1.53,1.615,1.5,1.54,5505,15.3,16.15,15.0,15.4,550.5,0.0,1.0
2024-01-23,1.53,1.6254,1.51,1.62,5653,15.3,16.254,15.1,16.2,565.3,0.0,1.0
2024-01-24,1.57,1.64,1.54,1.57,1584,15.7,16.4,15.4,15.7,158.4,0.0,1.0
2024-01-25,1.5472,1.6037,1.5165,1.59,12368,15.472,16.037,15.165,15.9,1236.8,0.0,1.0
2024-01-26,1.59,1.6,1.52,1.6,5236,15.9,16.0,15.2,16.0,523.6,0.0,1.0
2024-01-29,1.505,1.62,1.505,1.59,7561,15.05,16.2,15.05,15.9,756.1,0.0,1.0
2024-01-30,1.47,1.57,1.46,1.57,11576,14.7,15.7,14.6,15.7,1157.6,0.0,1.0
2024-01-31,1.44,1.55,1.44,1.55,7006,14.4,15.5,14.4,15.5,700.6,0.0,1.0
2024-02-01,1.44,1.58,1.41,1.41,30419,14.4,15.8,14.1,14.1,3041.9,0.0,1.0
2024-02-02,1.41,1.48,1.3,1.44,29197,14.1,14.8,13.0,14.4,2919.7,0.0,1.0
2024-02-05,1.29,1.4601,1.29,1.4601,17262,12.9,14.601,12.9,14.601,1726.2,0.0,1.0
2024-02-06,1.28,1.36,1.23,1.29,9682,12.8,13.6,12.3,12.9,968.2,0.0,1.0
2024-02-07,1.31,1.34,1.275,1.275,7138,13.1,13.4,12.75,12.75,713.8,0.0,1.0
2024-02-08,1.27,1.33,1.24,1.24,12605,12.7,13.3,12.4,12.4,1260.5,0.0,1.0
2024-02-09,1.25,1.33,1.21,1.3299,9700,12.5,13.3,12.1,13.299,970,0.0,1.0
2024-02-12,1.36,1.385,1.27,1.31,30090,13.6,13.85,12.7,13.1,3009,0.0,1.0
2024-02-13,1.36,1.54,1.29,1.389,48997,13.6,15.4,12.9,13.89,4899.7,0.0,1.0
2024-02-14,1.34,1.41,1.26,1.36,19476,13.4,14.1,12.6,13.6,1947.6,0.0,1.0
2024-02-15,1.88,2.0,1.42,1.42,470639,18.8,20.0,14.2,14.2,47063.9,0.0,1.0
2024-02-16,1.65,1.87,1.5601,1.67,140890,16.5,18.7,15.601,16.7,14089,0.0,1.0
2024-02-20,1.56,1.64,1.4884,1.53,42540,15.6,16.4,14.884,15.3,4254,0.0,1.0
2024-02-21,1.53,1.59,1.46,1.5,35795,15.3,15.9,14.6,15.0,3579.5,0.0,1.0
2024-02-22,1.51,1.5789,1.4,1.4957,27206,15.1,15.789,14.0,14.957,2720.6,0.0,1.0
2024-02-23,1.5,1.53,1.42,1.46,17704,15.0,15.3,14.2,14.6,1770.4,0.0,1.0
2024-02-26,1.6,1.62,1.45,1.46,15703,16.0,16.2,14.5,14.6,1570.3,0.0,1.0
2024-02-27,1.61,1.68,1.55,1.55,26429,16.1,16.8,15.5,15.5,2642.9,0.0,1.0
2024-02-28,1.74,1.777,1.56,1.56,44005,17.4,17.77,15.6,15.6,4400.5,0.0,1.0
2024-02-29,1.72,1.86,1.6001,1.86,19757,17.2,18.6,16.001,18.6,1975.7,0.0,1.0
2024-03-01,1.56,1.7489,1.56,1.71,20033,15.6,17.489,15.6,17.1,2003.3,0.0,1.0
2024-03-04,1.59,1.6962,1.52,1.6962,9429,15.9,16.962,15.2,16.962,942.9,0.0,1.0
2024-03-05,1.54,1.68,1.47,1.68,35001,15.4,16.8,14.7,16.8,3500.1,0.0,1.0
2024-03-06,1.425,1.51,1.4,1.51,27761,14.25,15.1,14.0,15.1,2776.1,0.0,1.0
2024-03-07,1.46,1.53,1.35,1.37,37400,14.6,15.3,13.5,13.7,3740,0.0,1.0
2024-03-08,1.45,1.49,1.35,1.49,23956,14.5,14.9,13.5,14.9,2395.6,0.0,1.0
2024-03-11,1.44,1.44,1.31,1.37,21402,14.4,14.4,13.1,13.7,2140.2,0.0,1.0
2024-03-12,1.3,1.47,1.25,1.3673,43182,13.0,14.7,12.5,13.673,4318.2,0.0,1.0
2024-03-13,1.27,1.35,1.2054,1.26,33597,12.7,13.5,12.054,12.6,3359.7,0.0,1.0
2024-03-14,1.265,1.38,1.24,1.26,20630,12.65,13.8,12.4,12.6,2063,0.0,1.0
2024-03-15,1.26,1.34,1.2,1.27,21699,12.6,13.4,12.0,12.7,2169.9,0.0,1.0
2024-03-18,1.2603,1.32,1.19,1.32,28044,12.603,13.2,11.9,13.2,2804.4,0.0,1.0
2024-03-19,1.25,1.32,1.25,1.26,3804,12.5,13.2,12.5,12.6,380.4,0.0,1.0
2024-03-20,1.2,1.3,1.19,1.3,30988,12.0,13.0,11.9,13.0,3098.8,0.0,1.0
2024-03-21,1.2,1.29,1.18,1.2511,14613,12.0,12.9,11.8,12.511,1461.3,0.0,1.0
2024-03-22,1.15,1.23,1.1,1.21,41169,11.5,12.3,11.0,12.1,4116.9,0.0,1.0
2024-03-25,1.1,1.19,1.1,1.17,21130,11.0,11.9,11.0,11.7,2113,0.0,1.0
2024-03-26,1.1,1.16,1.06,1.06,40253,11.0,11.6,10.6,10.6,4025.3,0.0,1.0
2024-03-27,1.13,1.19,1.04,1.16,54221,11.3,11.9,10.4,11.6,5422.1,0.0,1.0
2024-03-28,1.24,1.2999,1.11,1.15,104961,12.4,12.999,11.1,11.5,10496.1,0.0,1.0
2024-04-01,1.4,1.58,1.2101,1.24,68652,14.0,15.8,12.101,12.4,6865.2,0.0,1.0
2024-04-02,1.43,1.49,1.3,1.36,27739,14.3,14.9,13.0,13.6,2773.9,0.0,1.0
2024-04-03,1.47,1.5701,1.3663,1.51,62116,14.7,15.701,13.663,15.1,6211.6,0.0,1.0
2024-04-04,1.37,1.48,1.32,1.43,15616,13.7,14.8,13.2,14.3,1561.6,0.0,1.0
2024-04-05,1.36,1.39,1.29,1.3294,22818,13.6,13.9,12.9,13.294,2281.8,0.0,1.0
2024-04-08,1.37,1.43,1.355,1.38,10653,13.7,14.3,13.55,13.8,1065.3,0.0,1.0
2024-04-09,1.365,1.47,1.3,1.3,39314,13.65,14.7,13.0,13.0,3931.4,0.0,1.0
2024-04-10,1.33,1.44,1.3201,1.42,9749,13.3,14.4,13.201,14.2,974.9,0.0,1.0
2024-04-11,1.34,1.43,1.3,1.365,14144,13.4,14.3,13.0,13.65,1414.4,0.0,1.0
2024-04-12,1.32,1.36,1.3,1.3,14850,13.2,13.6,13.0,13.0,1485,0.0,1.0
2024-04-15,1.23,1.28,1.202,1.28,9722,12.3,12.8,12.02,12.8,972.2,0.0,1.0
2024-04-16,1.19,1.2,1.145,1.2,20254,11.9,12.0,11.45,12.0,2025.4,0.0,1.0
2024-04-17,1.17,1.24,1.15,1.15,8004,11.7,12.4,11.5,11.5,800.4,0.0,1.0
2024-04-18,1.2001,1.28,1.12,1.12,11887,12.001,12.8,11.2,11.2,1188.7,0.0,1.0
2024-04-19,1.19,1.42,1.13,1.42,12651,11.9,14.2,11.3,14.2,1265.1,0.0,1.0
2024-04-22,1.18,1.26,1.14,1.22,8574,11.8,12.6,11.4,12.2,857.4,0.0,1.0
2024-04-23,1.18,1.25,1.13,1.13,9231,11.8,12.5,11.3,11.3,923.1,0.0,1.0
2024-04-24,1.11,1.24,1.07,1.23,54837,11.1,12.4,10.7,12.3,5483.7,0.0,1.0
2024-04-25,1.05,1.2,0.99,1.1898,79976,10.5,12.0,9.9,11.898,7997.6,0.0,1.0
2024-04-26,1.07,1.13,0.99,1.06,42719,10.7,11.3,9.9,10.6,4271.9,0.0,1.0
2024-04-29,1.09,1.16,1.05,1.11,18595,10.9,11.6,10.5,11.1,1859.5,0.0,1.0
2024-04-30,1.08,1.14,1.04,1.14,15422,10.8,11.4,10.4,11.4,1542.2,0.0,1.0
2024-05-01,1.09,1.09,1.0445,1.08,4996,10.9,10.9,10.445,10.8,499.6,0.0,1.0
2024-05-02,1.02,1.09,1.01,1.04,71967,10.2,10.9,10.1,10.4,7196.7,0.0,1.0
2024-05-03,1.0476,1.08,1.01,1.01,12495,10.476,10.8,10.1,10.1,1249.5,0.0,1.0
2024-05-06,1.065,1.08,1.03,1.03,18405,10.65,10.8,10.3,10.3,1840.5,0.0,1.0
2024-05-07,1.0299,1.12,1.0294,1.12,43788,10.299,11.2,10.294,11.2,4378.8,0.0,1.0
2024-05-08,1.03,1.09,1.01,1.0395,23451,10.3,10.9,10.1,10.395,2345.1,0.0,1.0
2024-05-09,1.08,1.09,1.01,1.03,20645,10.8,10.9,10.1,10.3,2064.5,0.0,1.0
2024-05-10,1.055,1.1,1.01,1.04,12927,10.55,11.0,10.1,10.4,1292.7,0.0,1.0
2024-05-13,1.015,1.05,0.97,1.02,39180,10.15,10.5,9.7,10.2,3918,0.0,1.0
2024-05-14,1.04,1.08,0.99,1.0,29893,10.4,10.8,9.9,10.0,2989.3,0.0,1.0
2024-05-15,0.9475,1.05,0.915,1.0,105516,9.475,10.5,9.15,10.0,10551.6,0.0,1.0
2024-05-16,1.0017,1.04,0.927544,0.98,74555,10.017,10.4,9.27544,9.8,7455.5,0.0,1.0
2024-05-17,1.04,1.0649,0.86,1.04,55588,10.4,10.649,8.6,10.4,5558.8,0.0,1.0
2024-05-20,1.1062,1.15,0.984,1.04,88829,11.062,11.5,9.84,10.4,8882.9,0.0,1.0
2024-05-21,1.08,1.14,1.05,1.1,35891,10.8,11.4,10.5,11.0,3589.1,0.0,1.0
2024-05-22,1.095,1.15,1.05,1.08,24853,10.95,11.5,10.5,10.8,2485.3,0.0,1.0
2024-05-23,1.14,1.15,1.04,1.0716,31696,11.4,11.5,10.4,10.716,3169.6,0.0,1.0
2024-05-24,1.12,1.14,1.04,1.12,28034,11.2,11.4,10.4,11.2,2803.4,0.0,1.0
2024-05-28,1.05,1.16,1.03,1.09,70434,10.5,11.6,10.3,10.9,7043.4,0.0,1.0
2024-05-29,0.8613,1.04,0.7981,1.04,282826,8.613,10.4,7.981,10.4,28282.6,0.0,1.0
2024-05-30,0.85,0.94,0.85,0.90575,40122,8.5,9.4,8.5,9.0575,4012.2,0.0,1.0
2024-05-31,0.87,0.89,0.85,0.86,32284,8.7,8.9,8.5,8.6,3228.4,0.0,1.0
2024-06-03,0.8501,0.87,0.8401,0.87,20830,8.501,8.7,8.401,8.7,2083,0.0,1.0
2024-06-04,0.87,0.889,0.8015,0.81,38725,8.7,8.89,8.015,8.1,3872.5,0.0,1.0
2024-06-05,0.86,0.9199,0.8061,0.8999,18194,8.6,9.199,8.061,8.999,1819.4,0.0,1.0
2024-06-06,0.9,0.919,0.829,0.841524,70237,9.0,9.19,8.29,8.41524,7023.7,0.0,1.0
2024-06-07,0.88,0.91,0.87,0.9001,12330,8.8,9.1,8.7,9.001,1233,0.0,1.0
2024-06-10,0.8799,0.8799,0.851001,0.8724,5708,8.799,8.799,8.51001,8.724,570.8,0.0,1.0
2024-06-11,0.92,0.93,0.864,0.876,34798,9.2,9.3,8.64,8.76,3479.8,0.0,1.0
2024-06-12,0.9,0.9844,0.875,0.9844,27919,9.0,9.844,8.75,9.844,2791.9,0.0,1.0
2024-06-13,0.8565,0.9,0.85,0.9,54636,8.565,9.0,8.5,9.0,5463.6,0.0,1.0
2024-06-14,0.89,0.900699,0.85,0.86,34992,8.9,9.00699,8.5,8.6,3499.2,0.0,1.0
2024-06-17,0.8901,0.904,0.89,0.903,6398,8.901,9.04,8.9,9.03,639.8,0.0,1.0
2024-06-18,0.9699,0.97,0.8901,0.9074,35452,9.699,9.7,8.901,9.074,3545.2,0.0,1.0
2024-06-20,1.07,1.16,0.95,0.95,112592,10.7,11.6,9.5,9.5,11259.2,0.0,1.0
2024-06-21,1.03,1.09,0.97,1.04,25099,10.3,10.9,9.7,10.4,2509.9,0.0,1.0
2024-06-24,1.04,1.09,1.03,1.09,5868,10.4,10.9,10.3,10.9,586.8,0.0,1.0
2024-06-25,1.04,1.08,0.93,0.93,8300,10.4,10.8,9.3,9.3,830,0.0,1.0
2024-06-26,1.01,1.05,0.961,0.961,23085,10.1,10.5,9.61,9.61,2308.5,0.0,1.0
2024-06-27,1.051,1.07,1.0,1.05,15498,10.51,10.7,10.0,10.5,1549.8,0.0,1.0
2024-06-28,1.035,1.07,1.03,1.0599,7669,10.35,10.7,10.3,10.599,766.9,0.0,1.0
2024-07-01,1.08,1.08,1.0387,1.07,4769,10.8,10.8,10.387,10.7,476.9,0.0,1.0
2024-07-02,1.09,1.13,1.04,1.08,22993,10.9,11.3,10.4,10.8,2299.3,0.0,1.0
2024-07-03,1.11,1.19,1.06,1.06,59438,11.1,11.9,10.6,10.6,5943.8,0.0,1.0
2024-07-05,1.04,1.0923,1.04,1.04,40747,10.4,10.923,10.4,10.4,4074.7,0.0,1.0
2024-07-08,1.07,1.11,1.0,1.03,53172,10.7,11.1,10.0,10.3,5317.2,0.0,1.0
2024-07-09,0.99,1.06,0.9603,1.06,58375,9.9,10.6,9.603,10.6,5837.5,0.0,1.0
2024-07-10,1.02,1.05,0.97,1.0,58214,10.2,10.5,9.7,10.0,5821.4,0.0,1.0
2024-07-11,0.99,1.019,0.98,0.99,47003,9.9,10.19,9.8,9.9,4700.3,0.0,1.0
2024-07-12,1.03,1.051,0.9899,1.0,82872,10.3,10.51,9.899,10.0,8287.2,0.0,1.0
2024-07-15,1.02,1.03,0.96,1.0,72713,10.2,10.3,9.6,10.0,7271.3,0.0,1.0
2024-07-16,1.025,1.07,1.0,1.07,31126,10.25,10.7,10.0,10.7,3112.6,0.0,1.0
2024-07-17,1.005,1.12,0.9918,1.03,41467,10.05,11.2,9.918,10.3,4146.7,0.0,1.0
2024-07-18,0.96,1.03,0.96,1.01,16009,9.6,10.3,9.6,10.1,1600.9,0.0,1.0
2024-07-19,0.99,1.0,0.945,0.9601,23802,9.9,10.0,9.45,9.601,2380.2,0.0,1.0
2024-07-22,1.03,1.0864,0.955,0.955,114254,10.3,10.864,9.55,9.55,11425.4,0.0,1.0
2024-07-23,1.015,1.06,0.9969,1.02,62323,10.15,10.6,9.969,10.2,6232.3,0.0,1.0
2024-07-24,0.9946,1.0426,0.9701,1.0,30049,9.946,10.426,9.701,10.0,3004.9,0.0,1.0
2024-07-25,1.01,1.01,0.97,0.971,32541,10.1,10.1,9.7,9.71,3254.1,0.0,1.0
2024-07-26,1.0,1.01,1.0,1.0,4354,10.0,10.1,10.0,10.0,435.4,0.0,1.0
2024-07-29,1.02,1.055,0.9502,0.9502,68599,10.2,10.55,9.502,9.502,6859.9,0.0,1.0
2024-07-30,1.0,1.0201,0.96,1.0199,43448,10.0,10.201,9.6,10.199,4344.8,0.0,1.0
2024-07-31,1.0,1.09,1.0,1.09,19265,10.0,10.9,10.0,10.9,1926.5,0.0,1.0
2024-08-01,0.861,1.07,0.852,1.0418,261927,8.61,10.7,8.52,10.418,26192.7,0.0,1.0
2024-08-02,0.89491,0.8999,0.8405,0.8405,14707,8.9491,8.999,8.405,8.405,1470.7,0.0,1.0
2024-08-05,0.82,0.84,0.7999,0.84,26487,8.2,8.4,7.999,8.4,2648.7,0.0,1.0
2024-08-06,0.82,0.845,0.801,0.821,14187,8.2,8.45,8.01,8.21,1418.7,0.0,1.0
2024-08-07,0.8151,0.9,0.8113,0.861,27919,8.151,9.0,8.113,8.61,2791.9,0.0,1.0
2024-08-08,0.82,0.86,0.81111,0.86,2466,8.2,8.6,8.1111,8.6,246.6,0.0,1.0
2024-08-09,0.8255,0.86,0.8112,0.84753,19112,8.255,8.6,8.112,8.4753,1911.2,0.0,1.0
2024-08-12,0.895499,0.944,0.83,0.944,7023,8.95499,9.44,8.3,9.44,702.3,0.0,1.0
2024-08-13,0.86699,0.89,0.8212,0.89,5684,8.6699,8.9,8.212,8.9,568.4,0.0,1.0
2024-08-14,0.86,0.8799,0.844,0.8499,5167,8.6,8.799,8.44,8.499,516.7,0.0,1.0
2024-08-15,0.86625,0.9,0.8499,0.885,70906,8.6625,9.0,8.499,8.85,7090.6,0.0,1.0
2024-08-16,0.9057,0.919599,0.8658,0.9096,17354,9.057,9.19599,8.658,9.096,1735.4,0.0,1.0
2024-08-19,0.8872,0.9199,0.8601,0.8601,29821,8.872,9.199,8.601,8.601,2982.1,0.0,1.0
2024-08-20,0.9194,0.9486,0.850101,0.9486,4532,9.194,9.486,8.50101,9.486,453.2,0.0,1.0
2024-08-21,0.8805,0.9185,0.85,0.872,8778,8.805,9.185,8.5,8.72,877.8,0.0,1.0
2024-08-22,0.899,0.94,0.86,0.94,5406,8.99,9.4,8.6,9.4,540.6,0.0,1.0
2024-08-23,0.8398,0.9,0.8398,0.9,26966,8.398,9.0,8.398,9.0,2696.6,0.0,1.0
2024-08-26,0.83,0.879149,0.82,0.82,14911,8.3,8.79149,8.2,8.2,1491.1,0.0,1.0
2024-08-27,0.895,0.9,0.815,0.815,20935,8.95,9.0,8.15,8.15,2093.5,0.0,1.0
2024-08-28,0.88,0.89,0.85,0.89,8749,8.8,8.9,8.5,8.9,874.9,0.0,1.0
2024-08-29,0.86,0.9025,0.85,0.85,12898,8.6,9.025,8.5,8.5,1289.8,0.0,1.0
2024-08-30,0.8999,0.9,0.85,0.8999,9760,8.999,9.0,8.5,8.999,976,0.0,1.0
2024-09-03,0.85,0.913,0.8275,0.913,24336,8.5,9.13,8.275,9.13,2433.6,0.0,1.0
2024-09-04,0.8121,0.9,0.7899,0.7899,20943,8.121,9.0,7.899,7.899,2094.3,0.0,1.0
2024-09-05,0.82,0.8945,0.82,0.8945,6177,8.2,8.945,8.2,8.945,617.7,0.0,1.0
2024-09-06,0.8738,0.92,0.81,0.81,33651,8.738,9.2,8.1,8.1,3365.1,0.0,1.0
2024-09-09,0.9498,0.9498,0.83,0.873,30912,9.498,9.498,8.3,8.73,3091.2,0.0,1.0
2024-09-10,0.9114,0.9498,0.8401,0.9199,16044,9.114,9.498,8.401,9.199,1604.4,0.0,1.0
2024-09-11,0.945,0.9797,0.860101,0.95,13458,9.45,9.797,8.60101,9.5,1345.8,0.0,1.0
2024-09-12,0.9792,0.98,0.91,0.937,41303,9.792,9.8,9.1,9.37,4130.3,0.0,1.0
2024-09-13,0.95,0.99,0.8918,0.9585,40209,9.5,9.9,8.918,9.585,4020.9,0.0,1.0
2024-09-16,0.839899,0.99,0.839899,0.99,63796,8.39899,9.9,8.39899,9.9,6379.6,0.0,1.0
2024-09-17,0.83,0.91015,0.83,0.83,9144,8.3,9.1015,8.3,8.3,914.4,0.0,1.0
2024-09-18,0.83,0.84,0.818,0.83,26015,8.3,8.4,8.18,8.3,2601.5,0.0,1.0
2024-09-19,0.81,0.875,0.8,0.81,43822,8.1,8.75,8.0,8.1,4382.2,0.0,1.0
2024-09-20,0.81,0.857999,0.795001,0.81,8201,8.1,8.57999,7.95001,8.1,820.1,0.0,1.0
2024-09-23,0.7285,0.8557,0.7,0.85,105495,7.285,8.557,7.0,8.5,10549.5,0.0,1.0
2024-09-24,0.79,0.8,0.7202,0.78,28961,7.9,8.0,7.202,7.8,2896.1,0.0,1.0
2024-09-25,0.799,0.8,0.765,0.8,18544,7.99,8.0,7.65,8.0,1854.4,0.0,1.0
2024-09-26,0.8499,0.8585,0.8,0.8396,62527,8.499,8.585,8.0,8.396,6252.7,0.0,1.0
2024-09-27,0.81095,0.862,0.8,0.83,27847,8.1095,8.62,8.0,8.3,2784.7,0.0,1.0
2024-09-30,0.88,0.95,0.8101,0.8109,238935,8.8,9.5,8.101,8.109,23893.5,0.0,1.0
2024-10-01,0.8351,0.91,0.82,0.869,63840,8.351,9.1,8.2,8.69,6384,0.0,1.0
2024-10-02,0.8811,0.9,0.8,0.8755,125962,8.811,9.0,8.0,8.755,12596.2,0.0,1.0
2024-10-03,0.828074,0.8748,0.7748,0.865,41068,8.28074,8.748,7.748,8.65,4106.8,0.0,1.0
2024-10-04,0.84,0.8696,0.8,0.82,62673,8.4,8.696,8.0,8.2,6267.3,0.0,1.0
2024-10-07,0.819899,0.84,0.7949,0.84,61294,8.19899,8.4,7.949,8.4,6129.4,0.0,1.0
2024-10-08,0.8096,0.819,0.7402,0.819,69473,8.096,8.19,7.402,8.19,6947.3,0.0,1.0
2024-10-09,0.7404,0.8349,0.7404,0.7853,39656,7.404,8.349,7.404,7.853,3965.6,0.0,1.0
2024-10-10,0.6831,0.777,0.63,0.777,130034,6.831,7.77,6.3,7.77,13003.4,0.0,1.0
2024-10-11,0.7299,0.7494,0.66,0.68,35428,7.299,7.494,6.6,6.8,3542.8,0.0,1.0
2024-10-14,0.721,0.73,0.7209,0.7299,16108,7.21,7.3,7.209,7.299,1610.8,0.0,1.0
2024-10-15,0.6722,0.73,0.6722,0.73,6035,6.722,7.3,6.722,7.3,603.5,0.0,1.0
2024-10-16,0.7279,0.73,0.67,0.71,42448,7.279,7.3,6.7,7.1,4244.8,0.0,1.0
2024-10-17,0.7302,0.7548,0.7,0.73,23271,7.302,7.548,7.0,7.3,2327.1,0.0,1.0
2024-10-18,0.761,0.761,0.74,0.755,38651,7.61,7.61,7.4,7.55,3865.1,0.0,1.0
2024-10-21,0.7561,0.760999,0.72,0.74,13856,7.561,7.60999,7.2,7.4,1385.6,0.0,1.0
2024-10-22,0.767,0.7889,0.72,0.75,65341,7.67,7.889,7.2,7.5,6534.1,0.0,1.0
2024-10-23,0.7499,0.7666,0.6999,0.745,8597,7.499,7.666,6.999,7.45,859.7,0.0,1.0
2024-10-24,0.76,0.78,0.722,0.77,2357445,7.6,7.8,7.22,7.7,235744.5,0.0,1.0
2024-10-25,0.75,0.83,0.7301,0.77,445205,7.5,8.3,7.301,7.7,44520.5,0.0,1.0
2024-10-28,0.79,0.8,0.73,0.77,67575,7.9,8.0,7.3,7.7,6757.5,0.0,1.0
2024-10-29,0.7807,0.8,0.7531,0.7531,39778,7.807,8.0,7.531,7.531,3977.8,0.0,1.0
2024-10-30,0.7803,0.7998,0.7504,0.763699,47161,7.803,7.998,7.504,7.63699,4716.1,0.0,1.0
2024-10-31,0.738381,0.7991,0.7304,0.7986,23690,7.38381,7.991,7.304,7.986,2369,0.0,1.0
2024-11-01,0.7496,0.7667,0.7326,0.74,7565,7.496,7.667,7.326,7.4,756.5,0.0,1.0
2024-11-04,0.72995,0.74,0.7,0.7121,39237,7.2995,7.4,7.0,7.121,3923.7,0.0,1.0
2024-11-05,0.7399,0.7499,0.72,0.748,3628,7.399,7.499,7.2,7.48,362.8,0.0,1.0
2024-11-06,0.711,0.7399,0.711,0.711001,6555,7.11,7.399,7.11,7.11001,655.5,0.0,1.0
2024-11-07,0.6901,0.7598,0.6805,0.74,52611,6.901,7.598,6.805,7.4,5261.1,0.0,1.0
2024-11-08,0.72,0.7597,0.69,0.71,22344,7.2,7.597,6.9,7.1,2234.4,0.0,1.0
2024-11-11,0.716957,0.72,0.68,0.7,64871,7.16957,7.2,6.8,7.0,6487.1,0.0,1.0
2024-11-12,0.69,0.7175,0.683,0.715,20491,6.9,7.175,6.83,7.15,2049.1,0.0,1.0
2024-11-13,0.69,0.69,0.670199,0.69,22294,6.9,6.9,6.70199,6.9,2229.4,0.0,1.0
2024-11-14,0.685936,0.7107,0.674,0.674,23473,6.85936,7.107,6.74,6.74,2347.3,0.0,1.0
2024-11-15,0.676,0.70255,0.674601,0.6802,5943,6.76,7.0255,6.74601,6.802,594.3,0.0,1.0
2024-11-18,0.7157,0.72,0.6745,0.6745,20354,7.157,7.2,6.745,6.745,2035.4,0.0,1.0
2024-11-19,0.699999,0.7,0.674,0.6803,16406,6.99999,7.0,6.74,6.803,1640.6,0.0,1.0
2024-11-20,0.7,0.715,0.685,0.7,11987,7.0,7.15,6.85,7.0,1198.7,0.0,1.0
2024-11-21,0.7098,0.7137,0.674,0.6804,12038,7.098,7.137,6.74,6.804,1203.8,0.0,1.0
2024-11-22,0.6803,0.779,0.68,0.7,79185,6.803,7.79,6.8,7.0,7918.5,0.0,1.0
2024-11-25,0.7053,0.72,0.68,0.72,16324,7.053,7.2,6.8,7.2,1632.4,0.0,1.0
2024-11-26,0.6802,0.707,0.68,0.6803,36258,6.802,7.07,6.8,6.803,3625.8,0.0,1.0
2024-11-27,0.6828,0.69,0.68,0.69,26434,6.828,6.9,6.8,6.9,2643.4,0.0,1.0
2024-11-29,0.71,0.71,0.68,0.68,3138,7.1,7.1,6.8,6.8,313.8,0.0,1.0
2024-12-02,0.7205,0.7499,0.6803,0.6803,60314,7.205,7.499,6.803,6.803,6031.4,0.0,1.0
2024-12-03,0.75,0.7827,0.68,0.72,78416,7.5,7.827,6.8,7.2,7841.6,0.0,1.0
2024-12-04,0.72,0.7499,0.6812,0.74,14919,7.2,7.499,6.812,7.4,1491.9,0.0,1.0
2024-12-05,0.72,0.7395,0.72,0.7395,10223,7.2,7.395,7.2,7.395,1022.3,0.0,1.0
2024-12-06,0.707,0.75,0.7,0.75,18168,7.07,7.5,7.0,7.5,1816.8,0.0,1.0
2024-12-09,0.706001,0.74,0.7008,0.74,30277,7.06001,7.4,7.008,7.4,3027.7,0.0,1.0
2024-12-10,0.7046,0.7299,0.7,0.706,11867,7.046,7.299,7.0,7.06,1186.7,0.0,1.0
2024-12-11,0.71,0.7145,0.6833,0.6833,5312,7.1,7.145,6.833,6.833,531.2,0.0,1.0
2024-12-12,0.6899,0.72,0.66,0.6866,39859,6.899,7.2,6.6,6.866,3985.9,0.0,1.0
2024-12-13,0.6849,0.7,0.6316,0.67,75645,6.849,7.0,6.316,6.7,7564.5,0.0,1.0
2024-12-16,0.64,0.6848,0.64,0.684,24514,6.4,6.848,6.4,6.84,2451.4,0.0,1.0
2024-12-17,0.648,0.6998,0.63,0.668,30369,6.48,6.998,6.3,6.68,3036.9,0.0,1.0
2024-12-18,0.6119,0.6995,0.5704,0.6995,34569,6.119,6.995,5.704,6.995,3456.9,0.0,1.0
2024-12-19,0.649899,0.6699,0.616358,0.6699,8276,6.49899,6.699,6.16358,6.699,827.6,0.0,1.0
2024-12-20,0.6499,0.6703,0.5716,0.64,72189,6.499,6.703,5.716,6.4,7218.9,0.0,1.0
2024-12-23,0.62,0.679,0.61,0.67,54256,6.2,6.79,6.1,6.7,5425.6,0.0,1.0
2024-12-24,0.6199,0.63,0.6,0.62,26606,6.199,6.3,6.0,6.2,2660.6,0.0,1.0
2024-12-26,0.72,0.72,0.6,0.62,176968,7.2,7.2,6.0,6.2,17696.8,0.0,1.0
2024-12-27,0.8989,0.8989,0.6973,0.73,190023,8.989,8.989,6.973,7.3,19002.3,0.0,1.0
2024-12-30,0.7515,0.8719,0.68,0.8719,246022,7.515,8.719,6.8,8.719,24602.2,0.0,1.0
2024-12-31,0.768,0.8,0.71,0.799,59934,7.68,8.0,7.1,7.99,5993.4,0.0,1.0
2025-01-02,0.7201,0.768,0.71,0.742,34973,7.201,7.68,7.1,7.42,3497.3,0.0,1.0
2025-01-03,0.73,0.73,0.6915,0.7277,44425,7.3,7.3,6.915,7.277,4442.5,0.0,1.0
2025-01-06,0.717,0.75,0.69,0.74,28396,7.17,7.5,6.9,7.4,2839.6,0.0,1.0
2025-01-07,0.73,0.7979,0.7101,0.73,330013,7.3,7.979,7.101,7.3,33001.3,0.0,1.0
2025-01-08,0.704297,0.77,0.66,0.727,126463,7.04297,7.7,6.6,7.27,12646.3,0.0,1.0
2025-01-10,0.6401,0.6999,0.533,0.69,190489,6.401,6.999,5.33,6.9,19048.9,0.0,1.0
2025-01-13,0.63,0.66,0.6125,0.66,32558,6.3,6.6,6.125,6.6,3255.8,0.0,1.0
2025-01-14,0.6301,0.6726,0.6125,0.63,38325,6.301,6.726,6.125,6.3,3832.5,0.0,1.0
2025-01-15,0.63,0.65,0.6105,0.63,13183,6.3,6.5,6.105,6.3,1318.3,0.0,1.0
2025-01-16,0.6377,0.655,0.610499,0.6205,25509,6.377,6.55,6.10499,6.205,2550.9,0.0,1.0
2025-01-17,0.6341,0.66,0.6105,0.6377,30542,6.341,6.6,6.105,6.377,3054.2,0.0,1.0
2025-01-21,0.6649,0.67,0.6503,0.67,12475,6.649,6.7,6.503,6.7,1247.5,0.0,1.0
2025-01-22,0.6299,0.669,0.6101,0.642,64092,6.299,6.69,6.101,6.42,6409.2,0.0,1.0
2025-01-23,0.63,0.659,0.62,0.6297,28923,6.3,6.59,6.2,6.297,2892.3,0.0,1.0
2025-01-24,0.63,0.6613,0.615,0.6612,37105,6.3,6.613,6.15,6.612,3710.5,0.0,1.0
2025-01-27,0.6463,0.669999,0.6188,0.6288,38152,6.463,6.69999,6.188,6.288,3815.2,0.0,1.0
2025-01-28,0.6538,0.6598,0.62,0.65,43257,6.538,6.598,6.2,6.5,4325.7,0.0,1.0
2025-01-29,0.63,0.645501,0.621,0.63,24044,6.3,6.45501,6.21,6.3,2404.4,0.0,1.0
2025-01-30,0.6326,0.66,0.62,0.66,14872,6.326,6.6,6.2,6.6,1487.2,0.0,1.0
2025-01-31,0.6699,0.67,0.625101,0.64,20041,6.699,6.7,6.25101,6.4,2004.1,0.0,1.0
2025-02-03,0.62,0.663,0.6076,0.65,21007,6.2,6.63,6.076,6.5,2100.7,0.0,1.0
2025-02-04,0.6386,0.6699,0.62,0.62,14279,6.386,6.699,6.2,6.2,1427.9,0.0,1.0
2025-02-05,0.6343,0.669,0.63,0.6339,10058,6.343,6.69,6.3,6.339,1005.8,0.0,1.0
2025-02-06,0.623,0.66,0.610101,0.63,17445,6.23,6.6,6.10101,6.3,1744.5,0.0,1.0
2025-02-07,0.64,0.655,0.6251,0.6399,14994,6.4,6.55,6.251,6.399,1499.4,0.0,1.0
2025-02-10,0.6599,0.6692,0.63001,0.66,8605,6.599,6.692,6.3001,6.6,860.5,0.0,1.0
2025-02-11,0.64,0.669199,0.63,0.6447,4973,6.4,6.69199,6.3,6.447,497.3,0.0,1.0
2025-02-12,0.64,0.65,0.63,0.63,11540,6.4,6.5,6.3,6.3,1154,0.0,1.0
2025-02-13,0.669997,0.67,0.63,0.63,19874,6.69997,6.7,6.3,6.3,1987.4,0.0,1.0
2025-02-14,0.719499,0.74,0.6632,0.6632,42250,7.19499,7.4,6.632,6.632,4225,0.0,1.0
2025-02-18,0.7039,0.7299,0.6535,0.72,43775,7.039,7.299,6.535,7.2,4377.5,0.0,1.0
2025-02-19,0.8301,0.87,0.702869,0.7191,319097,8.301,8.7,7.02869,7.191,31909.7,0.0,1.0
2025-02-20,0.7838,0.8608,0.755,0.8608,184604,7.838,8.608,7.55,8.608,18460.4,0.0,1.0
2025-02-21,0.7946,0.8187,0.7502,0.7603,97829,7.946,8.187,7.502,7.603,9782.9,0.0,1.0
2025-02-24,0.7719,0.808,0.7601,0.808,19297,7.719,8.08,7.601,8.08,1929.7,0.0,1.0
2025-02-25,0.76,0.7719,0.745,0.7718,21606,7.6,7.719,7.45,7.718,2160.6,0.0,1.0
2025-02-26,0.761,0.8,0.755,0.7604,15172,7.61,8.0,7.55,7.604,1517.2,0.0,1.0
2025-02-27,0.778,0.89,0.7075,0.7106,277414,7.78,8.9,7.075,7.106,27741.4,0.0,1.0
2025-02-28,0.79,0.825,0.7305,0.768,54229,7.9,8.25,7.305,7.68,5422.9,0.0,1.0
2025-03-03,0.7801,0.849,0.78,0.8,151353,7.801,8.49,7.8,8.0,15135.3,0.0,1.0
2025-03-04,0.772826,0.81,0.7501,0.78,52727,7.72826,8.1,7.501,7.8,5272.7,0.0,1.0
2025-03-05,0.772499,0.81,0.7615,0.777,11797,7.72499,8.1,7.615,7.77,1179.7,0.0,1.0
2025-03-06,0.7501,0.7723,0.7335,0.75,24228,7.501,7.723,7.335,7.5,2422.8,0.0,1.0
2025-03-07,0.7543,0.7998,0.7351,0.7511,46879,7.543,7.998,7.351,7.511,4687.9,0.0,1.0
2025-03-10,0.74,0.78,0.74,0.76,42000,7.4,7.8,7.4,7.6,4200,0.0,1.0
2025-03-11,0.743,0.81,0.736,0.81,15423,7.43,8.1,7.36,8.1,1542.3,0.0,1.0
2025-03-12,0.6999,0.7299,0.6999,0.72,62218,6.999,7.299,6.999,7.2,6221.8,0.0,1.0
2025-03-13,0.6543,0.759,0.637,0.675,33417,6.543,7.59,6.37,6.75,3341.7,0.0,1.0
2025-03-14,0.686,0.699999,0.664,0.68,19540,6.86,6.99999,6.64,6.8,1954,0.0,1.0
2025-03-17,0.69,0.724351,0.68,0.69,23030,6.9,7.24351,6.8,6.9,2303,0.0,1.0
2025-03-18,0.75,0.75,0.670001,0.7155,29126,7.5,7.5,6.70001,7.155,2912.6,0.0,1.0
2025-03-19,0.73,0.756501,0.7101,0.7501,12191,7.3,7.56501,7.101,7.501,1219.1,0.0,1.0
2025-03-20,0.71,0.755,0.7003,0.7003,30768,7.1,7.55,7.003,7.003,3076.8,0.0,1.0
2025-03-21,0.7347,0.7498,0.67201,0.6901,15131,7.347,7.498,6.7201,6.901,1513.1,0.0,1.0
2025-03-24,0.73,0.76,0.7177,0.7177,12053,7.3,7.6,7.177,7.177,1205.3,0.0,1.0
2025-03-25,0.72,0.73,0.7,0.73,9432,7.2,7.3,7.0,7.3,943.2,0.0,1.0
2025-03-26,0.72,0.75,0.69605,0.72,26178,7.2,7.5,6.9605,7.2,2617.8,0.0,1.0
2025-03-27,0.7,0.74,0.7,0.7,11664,7.0,7.4,7.0,7.0,1166.4,0.0,1.0
2025-03-28,0.71,0.7299,0.7,0.72,38814,7.1,7.299,7.0,7.2,3881.4,0.0,1.0
2025-03-31,0.601,0.81,0.56,0.75,908774,6.01,8.1,5.6,7.5,90877.4,0.0,1.0
2025-04-01,0.649,0.65,0.5616,0.62,142245,6.49,6.5,5.616,6.2,14224.5,0.0,1.0
2025-04-02,0.6279,0.65,0.59,0.625,125056,6.279,6.5,5.9,6.25,12505.6,0.0,1.0
2025-04-03,0.617,0.617,0.5661,0.6091,73301,6.17,6.17,5.661,6.091,7330.1,0.0,1.0
2025-04-04,0.562201,0.599,0.5498,0.576,59404,5.62201,5.99,5.498,5.76,5940.4,0.0,1.0
2025-04-07,0.5124,0.57,0.5005,0.53,114786,5.124,5.7,5.005,5.3,11478.6,0.0,1.0
2025-04-08,0.527,0.5698,0.4956,0.5068,22803,5.27,5.698,4.956,5.068,2280.3,0.0,1.0
2025-04-09,0.5,0.55,0.4922,0.520031,16364,5.0,5.5,4.922,5.20031,1636.4,0.0,1.0
2025-04-10,0.57,0.57,0.52,0.52,68482,5.7,5.7,5.2,5.2,6848.2,0.0,1.0
2025-04-11,0.58,0.59,0.536,0.59,42519,5.8,5.9,5.36,5.9,4251.9,0.0,1.0
2025-04-14,0.5876,0.59,0.55,0.5789,8638,5.876,5.9,5.5,5.789,863.8,0.0,1.0
2025-04-15,0.615,0.615,0.55,0.55,17648,6.15,6.15,5.5,5.5,1764.8,0.0,1.0
2025-04-16,0.6199,0.6199,0.5923,0.602328,37356,6.199,6.199,5.923,6.02328,3735.6,0.0,1.0
2025-04-17,0.6309,0.631,0.580001,0.62,39482,6.309,6.31,5.80001,6.2,3948.2,0.0,1.0
2025-04-21,0.6517,0.665,0.581,0.6057,19511,6.517,6.65,5.81,6.057,1951.1,0.0,1.0
2025-04-22,0.6699,0.6699,0.5825,0.5825,57628,6.699,6.699,5.825,5.825,5762.8,0.0,1.0
2025-04-23,0.6714,0.68,0.6401,0.661,41813,6.714,6.8,6.401,6.61,4181.3,0.0,1.0
2025-04-24,0.6298,0.6754,0.6118,0.6118,48490,6.298,6.754,6.118,6.118,4849,0.0,1.0
2025-04-25,0.698,0.698,0.5713,0.6,78411,6.98,6.98,5.713,6.0,7841.1,0.0,1.0
2025-04-28,0.6889,0.71,0.6505,0.6771,50654,6.889,7.1,6.505,6.771,5065.4,0.0,1.0
2025-04-29,0.6504,0.709,0.6438,0.709,36722,6.504,7.09,6.438,7.09,3672.2,0.0,1.0
2025-04-30,0.635,0.6449,0.62,0.62,16968,6.35,6.449,6.2,6.2,1696.8,0.0,1.0
2025-05-01,0.6414,0.6499,0.632,0.635,3475,6.414,6.499,6.32,6.35,347.5,0.0,1.0
2025-05-02,0.6601,0.6899,0.6351,0.64,17131,6.601,6.899,6.351,6.4,1713.1,0.0,1.0
2025-05-05,0.63,0.6678,0.6202,0.6401,4922,6.3,6.678,6.202,6.401,492.2,0.0,1.0
2025-05-06,0.6202,0.650751,0.62,0.6202,11708,6.202,6.50751,6.2,6.202,1170.8,0.0,1.0
2025-05-07,0.65,0.681,0.6205,0.6205,11727,6.5,6.81,6.205,6.205,1172.7,0.0,1.0
2025-05-08,0.64,0.6863,0.583164,0.6229,6428,6.4,6.863,5.83164,6.229,642.8,0.0,1.0
2025-05-09,0.6576,0.6848,0.62,0.62,5536,6.576,6.848,6.2,6.2,553.6,0.0,1.0
2025-05-12,0.6775,0.6899,0.649999,0.6699,36951,6.775,6.899,6.49999,6.699,3695.1,0.0,1.0
2025-05-13,0.78,0.9,0.6501,0.665,510570,7.8,9.0,6.501,6.65,51057,0.0,1.0
2025-05-14,0.73,0.77,0.7,0.7566,108914,7.3,7.7,7.0,7.566,10891.4,0.0,1.0
2025-05-15,0.6738,0.735,0.5401,0.72,79553,6.738,7.35,5.401,7.2,7955.3,0.0,1.0
2025-05-16,0.72,0.745,0.63,0.6623,100822,7.2,7.45,6.3,6.623,10082.2,0.0,1.0
2025-05-19,0.739999,0.7623,0.7,0.7,100686,7.39999,7.623,7.0,7.0,10068.6,0.0,1.0
2025-05-20,0.7001,0.735,0.6457,0.71,106576,7.001,7.35,6.457,7.1,10657.6,0.0,1.0
2025-05-21,0.6809,0.71,0.6635,0.68,29799,6.809,7.1,6.635,6.8,2979.9,0.0,1.0
2025-05-22,0.6777,0.6861,0.6629,0.68,103052,6.777,6.861,6.629,6.8,10305.2,0.0,1.0
2025-05-23,0.7182,0.739,0.6794,0.7323,56042,7.182,7.39,6.794,7.323,5604.2,0.0,1.0
2025-05-27,0.6812,0.81,0.6812,0.81,34044,6.812,8.1,6.812,8.1,3404.4,0.0,1.0
2025-05-28,0.6648,0.68,0.657,0.6789,30058,6.648,6.8,6.57,6.789,3005.8,0.0,1.0
2025-05-29,0.7,0.7002,0.67,0.7002,3629,7.0,7.002,6.7,7.002,362.9,0.0,1.0
2025-05-30,0.6699,0.6977,0.6648,0.6805,34939,6.699,6.977,6.648,6.805,3493.9,0.0,1.0
2025-06-02,0.6002,0.66,0.6,0.66,82300,6.002,6.6,6.0,6.6,8230,0.0,1.0
2025-06-03,0.5953,0.6099,0.591,0.6002,49117,5.953,6.099,5.91,6.002,4911.7,0.0,1.0
2025-06-04,0.6101,0.6345,0.5693,0.6345,57706,6.101,6.345,5.693,6.345,5770.6,0.0,1.0
2025-06-05,0.586899,0.605,0.5801,0.595,75933,5.86899,6.05,5.801,5.95,7593.3,0.0,1.0
2025-06-06,0.585,0.62,0.5723,0.5723,95485,5.85,6.2,5.723,5.723,9548.5,0.0,1.0
2025-06-09,0.575,0.6149,0.5745,0.6149,51799,5.75,6.149,5.745,6.149,5179.9,0.0,1.0
2025-06-10,0.5499,0.5899,0.52,0.58,210697,5.499,5.899,5.2,5.8,21069.7,0.0,1.0
2025-06-11,0.535,0.585,0.5325,0.585,58260,5.35,5.85,5.325,5.85,5826,0.0,1.0
2025-06-12,0.522,0.567,0.5205,0.567,71914,5.22,5.67,5.205,5.67,7191.4,0.0,1.0
2025-06-13,0.578,0.578,0.53,0.535,75064,5.78,5.78,5.3,5.35,7506.4,0.0,1.0
2025-06-16,0.36,1.47,0.2958,0.6011,74063026,3.6,14.7,2.958,6.011,7406302.6,0.0,1.0
2025-06-17,0.2929,0.3499,0.2862,0.33,5815501,2.929,3.499,2.862,3.3,581550.1,0.0,1.0
2025-06-18,0.27,0.2898,0.245,0.2898,1213472,2.7,2.898,2.45,2.898,121347.2,0.0,1.0
2025-06-20,0.2053,0.285,0.198,0.268,4282092,2.053,2.85,1.98,2.68,428209.2,0.0,1.0
2025-06-23,0.2136,0.255,0.202,0.2043,3720087,2.136,2.55,2.02,2.043,372008.7,0.0,1.0
2025-06-24,0.2156,0.2232,0.2063,0.2096,539979,2.156,2.232,2.063,2.096,53997.9,0.0,1.0
2025-06-25,0.2114,0.23,0.2007,0.23,621807,2.114,2.3,2.007,2.3,62180.7,0.0,1.0
2025-06-26,0.2225,0.23,0.2064,0.23,768400,2.225,2.3,2.064,2.3,76840,0.0,1.0
2025-06-27,0.233,0.235,0.2223,0.235,585990,2.33,2.35,2.223,2.35,58599,0.0,1.0
2025-06-30,0.2329,0.23999,0.22,0.233,617191,2.329,2.3999,2.2,2.33,61719.1,0.0,1.0
2025-07-01,0.2268,0.2329,0.22,0.2263,209732,2.268,2.329,2.2,2.263,20973.2,0.0,1.0
2025-07-02,0.2313,0.2379,0.2241,0.2379,364334,2.313,2.379,2.241,2.379,36433.4,0.0,1.0
2025-07-03,0.238,0.2465,0.2271,0.2299,1096573,2.38,2.465,2.271,2.299,109657.3,0.0,1.0
2025-07-07,0.214,0.2366,0.21,0.2336,753489,2.14,2.366,2.1,2.336,75348.9,0.0,1.0
2025-07-08,0.2291,0.2392,0.2121,0.2145,518864,2.291,2.392,2.121,2.145,51886.4,0.0,1.0
2025-07-09,0.239,0.24,0.224,0.2348,459035,2.39,2.4,2.24,2.348,45903.5,0.0,1.0
2025-07-10,0.2371,0.239,0.225,0.2318,335525,2.371,2.39,2.25,2.318,33552.5,0.0,1.0
2025-07-11,0.2469,0.255999,0.2301,0.24,711564,2.469,2.55999,2.301,2.4,71156.4,0.0,1.0
2025-07-14,0.2296,0.2464,0.222,0.2405,670860,2.296,2.464,2.22,2.405,67086,0.0,1.0
2025-07-15,0.2322,0.234,0.2279,0.234,337229,2.322,2.34,2.279,2.34,33722.9,0.0,1.0
2025-07-16,0.1851,0.2,0.18,0.1893,2738942,1.851,2.0,1.8,1.893,273894.2,0.0,1.0
2025-07-17,0.188,0.2,0.1838,0.2,809661,1.88,2.0,1.838,2.0,80966.1,0.0,1.0
2025-07-18,2.21,2.3,1.82,1.9,304224,2.21,2.3,1.82,1.9,304224,0.0,0.1
2025-07-21,2.03,2.24,2.0,2.24,96053,2.03,2.24,2.0,2.24,96053,0.0,1.0
2025-07-22,2.206,2.26,2.03,2.05,64610,2.206,2.26,2.03,2.05,64610,0.0,1.0
2025-07-23,2.13,2.27,2.1003,2.2,67089,2.13,2.27,2.1003,2.2,67089,0.0,1.0
2025-07-24,2.1396,2.2099,2.087,2.13,50199,2.1396,2.2099,2.087,2.13,50199,0.0,1.0
2025-07-25,2.1,2.2289,2.0612,2.1,27718,2.1,2.2289,2.0612,2.1,27718,0.0,1.0
2025-07-28,1.9,2.125,1.88,2.11,82762,1.9,2.125,1.88,2.11,82762,0.0,1.0
2025-07-29,1.9,2.01,1.86,1.91,67101,1.9,2.01,1.86,1.91,67101,0.0,1.0
2025-07-30,1.89,1.9553,1.8575,1.9,37020,1.89,1.9553,1.8575,1.9,37020,0.0,1.0
2025-07-31,1.65,1.9399,1.56,1.92,13864502,1.65,1.9399,1.56,1.92,13864502,0.0,1.0
2025-08-01,1.37,1.47,1.32,1.35,208279,1.37,1.47,1.32,1.35,208279,0.0,1.0
2025-08-04,1.4,1.45,1.2,1.37,144183,1.4,1.45,1.2,1.37,144183,0.0,1.0
2025-08-05,1.5,1.6599,1.38,1.41,193121,1.5,1.6599,1.38,1.41,193121,0.0,1.0
2025-08-06,1.55,1.63,1.49,1.62,9756633,1.55,1.63,1.49,1.62,9756633,0.0,1.0
2025-08-07,1.62,2.61,1.4,1.81,63430466,1.62,2.61,1.4,1.81,63430466,0.0,1.0
2025-08-08,1.41,1.54,1.4,1.53,694653,1.41,1.54,1.4,1.53,694653,0.0,1.0
2025-08-11,1.18,1.3595,1.17,1.32,437105,1.18,1.3595,1.17,1.32,437105,0.0,1.0
2025-08-12,1.48,1.5145,1.11,1.11,614657,1.48,1.5145,1.11,1.11,614657,0.0,1.0
2025-08-13,1.55,1.6779,1.3599,1.36,324860,1.55,1.6779,1.3599,1.36,324860,0.0,1.0
2025-08-14,1.46,1.54,1.43,1.5,130802,1.46,1.54,1.43,1.5,130802,0.0,1.0
2025-08-15,1.39,1.46,1.34,1.46,94292,1.39,1.46,1.34,1.46,94292,0.0,1.0
2025-08-18,1.39,1.41,1.3201,1.39,84514,1.39,1.41,1.3201,1.39,84514,0.0,1.0
2025-08-19,1.35,1.38,1.3202,1.3362,95395,1.35,1.38,1.3202,1.3362,95395,0.0,1.0
2025-08-20,1.48,1.5225,1.32,1.32,85889,1.48,1.5225,1.32,1.32,85889,0.0,1.0
2025-08-21,1.4,1.51,1.38,1.51,21979,1.4,1.51,1.38,1.51,21979,0.0,1.0
2025-08-22,1.45,1.49,1.38,1.4,98343,1.45,1.49,1.38,1.4,98343,0.0,1.0
2025-08-25,1.45,1.48,1.4,1.4,50350,1.45,1.48,1.4,1.4,50350,0.0,1.0
2025-08-26,1.62,1.6394,1.45,1.52,208121,1.62,1.6394,1.45,1.52,208121,0.0,1.0
2025-08-27,1.62,1.69,1.5002,1.59,252193,1.62,1.69,1.5002,1.59,252193,0.0,1.0
2025-08-28,1.5174,1.67,1.5,1.62,125999,1.5174,1.67,1.5,1.62,125999,0.0,1.0
2025-08-29,1.55,1.64,1.5298,1.64,74447,1.55,1.64,1.5298,1.64,74447,0.0,1.0
2025-09-02,1.42,1.56,1.4101,1.56,106047,1.42,1.56,1.4101,1.56,106047,0.0,1.0
2025-09-03,1.34,1.4823,1.3,1.4202,211503,1.34,1.4823,1.3,1.4202,211503,0.0,1.0
2025-09-04,1.3298,1.35,1.3,1.35,77747,1.3298,1.35,1.3,1.35,77747,0.0,1.0
2025-09-05,1.465,1.5862,1.31,1.37,1658709,1.465,1.5862,1.31,1.37,1658709,0.0,1.0
2025-09-08,1.39,1.6,1.33,1.37,663192,1.39,1.6,1.33,1.37,663192,0.0,1.0
2025-09-09,1.6,1.67,1.36,1.36,583629,1.6,1.67,1.36,1.36,583629,0.0,1.0
2025-09-10,1.67,1.86,1.665,1.7,497310,1.67,1.86,1.665,1.7,497310,0.0,1.0
2025-09-11,1.59,1.7,1.53,1.6,149568,1.59,1.7,1.53,1.6,149568,0.0,1.0
2025-09-12,1.54,1.5844,1.53,1.57,50450,1.54,1.5844,1.53,1.57,50450,0.0,1.0
2025-09-15,1.575,1.67,1.4656,1.55,113159,1.575,1.67,1.4656,1.55,113159,0.0,1.0
2025-09-16,1.57,1.65,1.56,1.58,86120,1.57,1.65,1.56,1.58,86120,0.0,1.0
2025-09-17,1.6,1.65,1.5,1.59,49200,1.6,1.65,1.5,1.59,49200,0.0,1.0
2025-09-18,1.58,1.65,1.52,1.65,43636,1.58,1.65,1.52,1.65,43636,0.0,1.0
2025-09-19,1.64,1.77,1.56,1.58,262661,1.64,1.77,1.56,1.58,262661,0.0,1.0
2025-09-22,1.6905,1.8,1.61,1.61,170095,1.6905,1.8,1.61,1.61,170095,0.0,1.0
2025-09-23,1.95,2.0,1.66,1.695,929783,1.95,2.0,1.66,1.695,929783,0.0,1.0
2025-09-24,2.07,2.15,1.89,1.92,857407,2.07,2.15,1.89,1.92,857407,0.0,1.0
2025-09-25,2.09,2.14,1.915,1.97,1215666,2.09,2.14,1.915,1.97,1215666,0.0,1.0
2025-09-26,1.99,2.23,1.8632,2.03,745996,1.99,2.23,1.8632,2.03,745996,0.0,1.0
2025-09-29,1.62,2.08,1.595,2.0,309632,1.62,2.08,1.595,2.0,309632,0.0,1.0
2025-09-30,1.22,1.35,1.02,1.21,1026073,1.22,1.35,1.02,1.21,1026073,0.0,1.0
2025-10-01,1.34,1.65,1.24,1.24,842937,1.34,1.65,1.24,1.24,842937,0.0,1.0
2025-10-02,1.4,1.44,1.35,1.35,160868,1.4,1.44,1.35,1.35,160868,0.0,1.0
2025-10-03,1.445,1.45,1.3912,1.4,67999,1.445,1.45,1.3912,1.4,67999,0.0,1.0
2025-10-06,1.42,1.5,1.4046,1.47,73419,1.42,1.5,1.4046,1.47,73419,0.0,1.0
2025-10-07,1.47,1.48,1.42,1.42,55660,1.47,1.48,1.42,1.42,55660,0.0,1.0
2025-10-08,1.56,1.6,1.38,1.48,239905,1.56,1.6,1.38,1.48,239905,0.0,1.0
2025-10-09,1.51,1.57,1.47,1.56,173243,1.51,1.57,1.47,1.56,173243,0.0,1.0
2025-10-10,1.35,1.52,1.26,1.51,356363,1.35,1.52,1.26,1.51,356363,0.0,1.0
2025-10-13,1.49,1.53,1.35,1.35,154178,1.49,1.53,1.35,1.35,154178,0.0,1.0
2025-10-14,1.47,1.5499,1.43,1.48,127510,1.47,1.5499,1.43,1.48,127510,0.0,1.0
2025-10-15,1.512,1.54,1.47,1.47,132993,1.512,1.54,1.47,1.47,132993,0.0,1.0
2025-10-16,1.41,1.54,1.41,1.5,84401,1.41,1.54,1.41,1.5,84401,0.0,1.0
2025-10-17,1.34,1.485,1.31,1.42,139970,1.34,1.485,1.31,1.42,139970,0.0,1.0
2025-10-20,1.25,1.43,1.17,1.35,240762,1.25,1.43,1.17,1.35,240762,0.0,1.0
2025-10-21,1.25,1.33,1.22,1.26,81231,1.25,1.33,1.22,1.26,81231,0.0,1.0
2025-10-22,1.18,1.29,1.18,1.29,75348,1.18,1.29,1.18,1.29,75348,0.0,1.0
2025-10-23,1.22,1.25,1.17,1.18,86784,1.22,1.25,1.17,1.18,86784,0.0,1.0
2025-10-24,1.26,1.26,1.22,1.23,30613,1.26,1.26,1.22,1.23,30613,0.0,1.0
2025-10-27,1.28,1.3201,1.27,1.29,46647,1.28,1.3201,1.27,1.29,46647,0.0,1.0
2025-10-28,1.21,1.27,1.18,1.27,110311,1.21,1.27,1.18,1.27,110311,0.0,1.0
2025-10-29,1.2,1.256,1.17,1.21,201058,1.2,1.256,1.17,1.21,201058,0.0,1.0
2025-10-30,1.22,1.23,1.17,1.2,76849,1.22,1.23,1.17,1.2,76849,0.0,1.0
2025-10-31,1.18,1.2,1.17,1.19,23844,1.18,1.2,1.17,1.19,23844,0.0,1.0
2025-11-03,1.16,1.1798,1.15,1.15,29609,1.16,1.1798,1.15,1.15,29609,0.0,1.0
2025-11-04,1.13,1.17,1.09,1.15,44593,1.13,1.17,1.09,1.15,44593,0.0,1.0
2025-11-05,1.15,1.175,1.11,1.12,49819,1.15,1.175,1.11,1.12,49819,0.0,1.0
2025-11-06,1.25,1.26,1.1,1.14,168704,1.25,1.26,1.1,1.14,168704,0.0,1.0
2025-11-07,1.3,1.3297,1.17,1.21,96843,1.3,1.3297,1.17,1.21,96843,0.0,1.0
2025-11-10,1.39,1.39,1.28,1.28,77237,1.39,1.39,1.28,1.28,77237,0.0,1.0
2025-11-11,1.47,1.5501,1.28,1.36,329876,1.47,1.5501,1.28,1.36,329876,0.0,1.0
2025-11-12,1.43,1.5247,1.4201,1.45,17502,1.43,1.5247,1.4201,1.45,17502,0.0,1.0
2025-11-13,1.33,1.43,1.33,1.41,44481,1.33,1.43,1.33,1.41,44481,0.0,1.0
2025-11-14,1.36,1.4812,1.265,1.265,157872,1.36,1.4812,1.265,1.265,157872,0.0,1.0
2025-11-17,1.415,1.4999,1.305,1.305,67677,1.415,1.4999,1.305,1.305,67677,0.0,1.0
2025-11-18,1.47,1.5,1.2937,1.41,32397,1.47,1.5,1.2937,1.41,32397,0.0,1.0
2025-11-19,1.4,1.49,1.3,1.49,78805,1.4,1.49,1.3,1.49,78805,0.0,1.0
2025-11-20,1.27,1.39,1.2601,1.37,32838,1.27,1.39,1.2601,1.37,32838,0.0,1.0
2025-11-21,1.3,1.3699,1.27,1.29,28807,1.3,1.3699,1.27,1.29,28807,0.0,1.0
2025-11-24,1.31,1.33,1.27,1.3,10906,1.31,1.33,1.27,1.3,10906,0.0,1.0
2025-11-25,1.24,1.31,1.23,1.28,59742,1.24,1.31,1.23,1.28,59742,0.0,1.0
2025-11-26,1.271,1.3,1.2,1.2247,22997,1.271,1.3,1.2,1.2247,22997,0.0,1.0