date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-08-01,24.38,27.25,24.0,27.13,190500,2438.0,2725.0,2400.0,2713.0,1905,0.0,1.0
2000-08-02,23.13,25.13,21.5,24.88,343700,2313.0,2513.0,2150.0,2488.0,3437,0.0,1.0
2000-08-03,22.69,24.56,21.75,22.13,306400,2269.0,2456.0,2175.0,2213.0,3064,0.0,1.0
2000-08-04,21.56,24.0,21.5,23.5,262400,2156.0,2400.0,2150.0,2350.0,2624,0.0,1.0
2000-08-07,18.56,21.13,18.13,20.53,447300,1856.0,2113.0,1813.0,2053.0,4473,0.0,1.0
2000-08-08,17.94,19.13,17.81,18.19,376100,1794.0,1913.0,1781.0,1819.0,3761,0.0,1.0
2000-08-09,16.44,18.25,14.75,17.94,592100,1644.0,1825.0,1475.0,1794.0,5921,0.0,1.0
2000-08-10,15.06,16.5,15.0,16.38,412600,1506.0,1650.0,1500.0,1638.0,4126,0.0,1.0
2000-08-11,14.5,15.38,14.25,15.0,338900,1450.0,1538.0,1425.0,1500.0,3389,0.0,1.0
2000-08-14,14.25,15.44,13.88,15.0,436200,1425.0,1544.0,1388.0,1500.0,4362,0.0,1.0
2000-08-15,17.31,18.0,14.38,14.69,400700,1731.0,1800.0,1438.0,1469.0,4007,0.0,1.0
2000-08-16,18.5,20.0,17.84,17.88,254300,1850.0,2000.0,1784.0,1788.0,2543,0.0,1.0
2000-08-17,20.25,20.5,18.69,18.75,155800,2025.0,2050.0,1869.0,1875.0,1558,0.0,1.0
2000-08-18,19.75,20.63,19.13,20.5,123200,1975.0,2063.0,1913.0,2050.0,1232,0.0,1.0
2000-08-21,20.0,20.31,19.5,20.13,195100,2000.0,2031.0,1950.0,2013.0,1951,0.0,1.0
2000-08-22,19.75,20.0,18.63,19.72,261600,1975.0,2000.0,1863.0,1972.0,2616,0.0,1.0
2000-08-23,18.63,19.88,18.31,19.75,213800,1863.0,1988.0,1831.0,1975.0,2138,0.0,1.0
2000-08-24,20.0,20.38,18.94,19.03,531000,2000.0,2038.0,1894.0,1903.0,5310,0.0,1.0
2000-08-25,20.81,20.81,19.81,20.34,604500,2081.0,2081.0,1981.0,2034.0,6045,0.0,1.0
2000-08-28,20.63,21.13,20.44,20.72,263600,2063.0,2113.0,2044.0,2072.0,2636,0.0,1.0
2000-08-29,20.56,21.13,20.13,20.94,306500,2056.0,2113.0,2013.0,2094.0,3065,0.0,1.0
2000-08-30,20.19,20.69,20.0,20.63,176100,2019.0,2069.0,2000.0,2063.0,1761,0.0,1.0
2000-08-31,20.31,20.69,20.25,20.5,465800,2031.0,2069.0,2025.0,2050.0,4658,0.0,1.0
2000-09-01,20.31,20.5,20.19,20.41,177200,2031.0,2050.0,2019.0,2041.0,1772,0.0,1.0
2000-09-05,21.5,21.75,20.38,20.44,428500,2150.0,2175.0,2038.0,2044.0,4285,0.0,1.0
2000-09-06,20.88,22.5,20.88,21.44,310800,2088.0,2250.0,2088.0,2144.0,3108,0.0,1.0
2000-09-07,20.81,21.31,20.5,20.94,299800,2081.0,2131.0,2050.0,2094.0,2998,0.0,1.0
2000-09-08,21.0,22.5,20.38,20.59,886500,2100.0,2250.0,2038.0,2059.0,8865,0.0,1.0
2000-09-11,19.88,21.25,19.25,21.13,218900,1988.0,2125.0,1925.0,2113.0,2189,0.0,1.0
2000-09-12,17.75,20.0,17.38,19.56,208100,1775.0,2000.0,1738.0,1956.0,2081,0.0,1.0
2000-09-13,18.19,18.56,16.94,18.13,122200,1819.0,1856.0,1694.0,1813.0,1222,0.0,1.0
2000-09-14,18.5,19.19,17.63,18.31,212600,1850.0,1919.0,1763.0,1831.0,2126,0.0,1.0
2000-09-15,17.88,18.63,17.56,18.56,421000,1788.0,1863.0,1756.0,1856.0,4210,0.0,1.0
2000-09-18,16.56,18.38,16.56,18.03,243400,1656.0,1838.0,1656.0,1803.0,2434,0.0,1.0
2000-09-19,17.0,17.25,16.25,17.03,271800,1700.0,1725.0,1625.0,1703.0,2718,0.0,1.0
2000-09-20,17.63,18.0,16.94,17.0,81000,1763.0,1800.0,1694.0,1700.0,810,0.0,1.0
2000-09-21,17.5,17.88,17.13,17.44,171900,1750.0,1788.0,1713.0,1744.0,1719,0.0,1.0
2000-09-22,18.69,18.75,16.13,16.13,166700,1869.0,1875.0,1613.0,1613.0,1667,0.0,1.0
2000-09-25,20.0,20.25,19.0,19.38,405300,2000.0,2025.0,1900.0,1938.0,4053,0.0,1.0
2000-09-26,19.0,20.13,18.81,19.94,277300,1900.0,2013.0,1881.0,1994.0,2773,0.0,1.0
2000-09-27,18.0,19.81,18.0,19.31,189900,1800.0,1981.0,1800.0,1931.0,1899,0.0,1.0
2000-09-28,18.38,19.44,18.06,18.69,92400,1838.0,1944.0,1806.0,1869.0,924,0.0,1.0
2000-09-29,19.94,19.94,18.0,18.75,229300,1994.0,1994.0,1800.0,1875.0,2293,0.0,1.0
2000-10-02,18.94,19.94,18.5,19.94,72600,1894.0,1994.0,1850.0,1994.0,726,0.0,1.0
2000-10-03,17.38,19.0,17.31,19.0,99600,1738.0,1900.0,1731.0,1900.0,996,0.0,1.0
2000-10-04,16.19,17.75,15.75,17.38,224300,1619.0,1775.0,1575.0,1738.0,2243,0.0,1.0
2000-10-05,16.0,16.63,15.0,15.88,253800,1600.0,1663.0,1500.0,1588.0,2538,0.0,1.0
2000-10-06,15.19,16.44,15.06,16.36,145900,1519.0,1644.0,1506.0,1636.0,1459,0.0,1.0
2000-10-09,15.31,15.75,14.19,15.11,120000,1531.0,1575.0,1419.0,1511.0,1200,0.0,1.0
2000-10-10,15.81,16.38,15.0,15.17,100500,1581.0,1638.0,1500.0,1517.0,1005,0.0,1.0
2000-10-11,15.19,16.38,14.94,15.63,131700,1519.0,1638.0,1494.0,1563.0,1317,0.0,1.0
2000-10-12,15.0,15.5,14.94,15.34,153900,1500.0,1550.0,1494.0,1534.0,1539,0.0,1.0
2000-10-13,14.88,15.0,14.06,14.97,514900,1488.0,1500.0,1406.0,1497.0,5149,0.0,1.0
2000-10-16,14.63,15.44,14.38,15.28,172500,1463.0,1544.0,1438.0,1528.0,1725,0.0,1.0
2000-10-17,13.56,14.88,13.56,14.86,196200,1356.0,1488.0,1356.0,1486.0,1962,0.0,1.0
2000-10-18,14.38,14.38,12.75,13.31,192800,1438.0,1438.0,1275.0,1331.0,1928,0.0,1.0
2000-10-19,12.88,14.75,12.5,14.5,308400,1288.0,1475.0,1250.0,1450.0,3084,0.0,1.0
2000-10-20,13.56,13.69,12.88,13.67,156800,1356.0,1369.0,1288.0,1367.0,1568,0.0,1.0
2000-10-23,13.94,14.38,13.13,14.31,95400,1394.0,1438.0,1313.0,1431.0,954,0.0,1.0
2000-10-24,14.88,15.0,13.94,14.0,230100,1488.0,1500.0,1394.0,1400.0,2301,0.0,1.0
2000-10-25,14.0,14.81,13.88,14.69,87700,1400.0,1481.0,1388.0,1469.0,877,0.0,1.0
2000-10-26,13.5,14.25,13.06,14.25,59300,1350.0,1425.0,1306.0,1425.0,593,0.0,1.0
2000-10-27,13.25,13.75,13.06,13.39,81800,1325.0,1375.0,1306.0,1339.0,818,0.0,1.0
2000-10-30,12.31,13.42,12.06,13.42,171700,1231.0,1342.0,1206.0,1342.0,1717,0.0,1.0
2000-10-31,12.63,13.31,12.0,12.11,122700,1263.0,1331.0,1200.0,1211.0,1227,0.0,1.0
2000-11-01,12.13,12.56,12.06,12.52,295500,1213.0,1256.0,1206.0,1252.0,2955,0.0,1.0
2000-11-02,11.75,13.25,11.5,12.5,252400,1175.0,1325.0,1150.0,1250.0,2524,0.0,1.0
2000-11-03,12.5,12.8,11.94,12.0,211600,1250.0,1280.0,1194.0,1200.0,2116,0.0,1.0
2000-11-06,12.69,12.94,12.5,12.69,206400,1269.0,1294.0,1250.0,1269.0,2064,0.0,1.0
2000-11-07,12.0,13.25,11.75,13.19,210400,1200.0,1325.0,1175.0,1319.0,2104,0.0,1.0
2000-11-08,11.69,12.38,11.63,12.38,132000,1169.0,1238.0,1163.0,1238.0,1320,0.0,1.0
2000-11-09,11.75,12.0,11.38,11.98,122300,1175.0,1200.0,1138.0,1198.0,1223,0.0,1.0
2000-11-10,10.75,12.0,10.5,12.0,143800,1075.0,1200.0,1050.0,1200.0,1438,0.0,1.0
2000-11-13,10.0,11.0,9.75,10.28,273400,1000.0,1100.0,975.0,1028.0,2734,0.0,1.0
2000-11-14,13.0,13.06,10.19,10.25,959400,1300.0,1306.0,1019.0,1025.0,9594,0.0,1.0
2000-11-15,13.0,13.81,12.88,12.88,306500,1300.0,1381.0,1288.0,1288.0,3065,0.0,1.0
2000-11-16,12.25,12.94,12.06,12.92,241000,1225.0,1294.0,1206.0,1292.0,2410,0.0,1.0
2000-11-17,11.94,12.38,11.5,12.38,182700,1194.0,1238.0,1150.0,1238.0,1827,0.0,1.0
2000-11-20,10.64,11.89,10.63,11.89,227900,1064.0,1189.0,1063.0,1189.0,2279,0.0,1.0
2000-11-21,10.31,10.88,10.13,10.81,233400,1031.0,1088.0,1013.0,1081.0,2334,0.0,1.0
2000-11-22,10.0,10.5,9.625,10.44,242000,1000.0,1050.0,962.5,1044.0,2420,0.0,1.0
2000-11-24,10.44,10.94,9.875,10.34,84400,1044.0,1094.0,987.5,1034.0,844,0.0,1.0
2000-11-27,10.75,11.38,10.44,10.5,189900,1075.0,1138.0,1044.0,1050.0,1899,0.0,1.0
2000-11-28,10.38,11.25,10.25,10.66,175700,1038.0,1125.0,1025.0,1066.0,1757,0.0,1.0
2000-11-29,10.5,10.75,10.0,10.75,211200,1050.0,1075.0,1000.0,1075.0,2112,0.0,1.0
2000-11-30,10.25,10.56,10.0,10.55,259700,1025.0,1056.0,1000.0,1055.0,2597,0.0,1.0
2000-12-01,10.63,10.88,10.0,10.19,180400,1063.0,1088.0,1000.0,1019.0,1804,0.0,1.0
2000-12-04,12.44,12.56,10.25,10.3,240500,1244.0,1256.0,1025.0,1030.0,2405,0.0,1.0
2000-12-05,12.94,13.13,12.38,12.42,389900,1294.0,1313.0,1238.0,1242.0,3899,0.0,1.0
2000-12-06,13.0,13.88,12.75,12.97,223600,1300.0,1388.0,1275.0,1297.0,2236,0.0,1.0
2000-12-07,11.75,12.84,11.13,12.72,105300,1175.0,1284.0,1113.0,1272.0,1053,0.0,1.0
2000-12-08,11.56,12.0,11.25,11.72,241100,1156.0,1200.0,1125.0,1172.0,2411,0.0,1.0
2000-12-11,11.13,11.88,11.06,11.88,128300,1113.0,1188.0,1106.0,1188.0,1283,0.0,1.0
2000-12-12,11.19,11.56,11.0,11.16,124000,1119.0,1156.0,1100.0,1116.0,1240,0.0,1.0
2000-12-13,12.19,12.75,11.06,11.19,235600,1219.0,1275.0,1106.0,1119.0,2356,0.0,1.0
2000-12-14,11.94,12.25,11.63,12.13,225300,1194.0,1225.0,1163.0,1213.0,2253,0.0,1.0
2000-12-15,11.75,12.13,11.25,11.89,284600,1175.0,1213.0,1125.0,1189.0,2846,0.0,1.0
2000-12-18,11.69,13.5,11.63,11.88,385000,1169.0,1350.0,1163.0,1188.0,3850,0.0,1.0
2000-12-19,10.0,11.8,9.75,11.69,227900,1000.0,1180.0,975.0,1169.0,2279,0.0,1.0
2000-12-20,8.875,9.813,8.531,9.719,238300,887.5,981.3,853.1,971.9,2383,0.0,1.0
2000-12-21,7.313,9.125,7.125,8.781,474700,731.3,912.5,712.5,878.1,4747,0.0,1.0
2000-12-22,8.375,8.375,7.5,7.688,824800,837.5,837.5,750.0,768.8,8248,0.0,1.0
2000-12-26,7.56,8.38,7.38,8.09,202800,756.0,838.0,738.0,809.0,2028,0.0,1.0
2000-12-27,6.906,7.875,6.875,7.5,515300,690.6,787.5,687.5,750.0,5153,0.0,1.0
2000-12-28,7.75,8.0,6.875,7.0,976000,775.0,800.0,687.5,700.0,9760,0.0,1.0
2000-12-29,8.875,8.875,7.438,7.688,681800,887.5,887.5,743.8,768.8,6818,0.0,1.0
2001-01-02,8.375,9.188,8.375,8.906,110200,837.5,918.8,837.5,890.6,1102,0.0,1.0
2001-01-03,9.813,10.84,9.25,9.313,933000,981.3,1084.0,925.0,931.3,9330,0.0,1.0
2001-01-04,10.0,10.44,9.625,10.41,553900,1000.0,1044.0,962.5,1041.0,5539,0.0,1.0
2001-01-05,9.375,10.13,9.125,10.05,493400,937.5,1013.0,912.5,1005.0,4934,0.0,1.0
2001-01-08,8.75,9.5,8.5,9.375,139400,875.0,950.0,850.0,937.5,1394,0.0,1.0
2001-01-09,8.0,8.813,7.625,8.75,239600,800.0,881.3,762.5,875.0,2396,0.0,1.0
2001-01-10,9.25,10.0,7.75,7.781,260300,925.0,1000.0,775.0,778.1,2603,0.0,1.0
2001-01-11,9.75,9.75,8.75,9.188,134000,975.0,975.0,875.0,918.8,1340,0.0,1.0
2001-01-12,9.938,9.938,8.938,9.625,128800,993.8,993.8,893.8,962.5,1288,0.0,1.0
2001-01-16,9.875,10.0,9.25,9.938,72300,987.5,1000.0,925.0,993.8,723,0.0,1.0
2001-01-17,9.5,10.75,9.438,10.0,149000,950.0,1075.0,943.8,1000.0,1490,0.0,1.0
2001-01-18,9.875,10.0,9.5,9.938,155200,987.5,1000.0,950.0,993.8,1552,0.0,1.0
2001-01-19,10.81,11.0,9.875,10.56,469100,1081.0,1100.0,987.5,1056.0,4691,0.0,1.0
2001-01-22,11.0,11.44,10.75,11.25,258100,1100.0,1144.0,1075.0,1125.0,2581,0.0,1.0
2001-01-23,11.88,12.0,10.88,11.16,202700,1188.0,1200.0,1088.0,1116.0,2027,0.0,1.0
2001-01-24,11.75,12.81,11.0,11.75,426700,1175.0,1281.0,1100.0,1175.0,4267,0.0,1.0
2001-01-25,11.5,12.25,11.38,11.88,77900,1150.0,1225.0,1138.0,1188.0,779,0.0,1.0
2001-01-26,12.44,12.69,11.19,11.73,111500,1244.0,1269.0,1119.0,1173.0,1115,0.0,1.0
2001-01-29,13.0,13.0,12.19,12.63,268600,1300.0,1300.0,1219.0,1263.0,2686,0.0,1.0
2001-01-30,6.938,8.781,6.688,8.375,8018400,693.8,878.1,668.8,837.5,80184,0.0,1.0
2001-01-31,6.172,7.125,6.063,7.094,2750900,617.2,712.5,606.3,709.4,27509,0.0,1.0
2001-02-01,6.594,6.875,6.0,6.422,953400,659.4,687.5,600.0,642.2,9534,0.0,1.0
2001-02-02,6.5,6.75,6.438,6.734,322900,650.0,675.0,643.8,673.4,3229,0.0,1.0
2001-02-05,6.188,6.563,6.125,6.5,347600,618.8,656.3,612.5,650.0,3476,0.0,1.0
2001-02-06,6.313,6.438,6.0,6.375,383900,631.3,643.8,600.0,637.5,3839,0.0,1.0
2001-02-07,6.375,6.5,6.125,6.406,183700,637.5,650.0,612.5,640.6,1837,0.0,1.0
2001-02-08,6.406,6.625,6.375,6.484,188600,640.6,662.5,637.5,648.4,1886,0.0,1.0
2001-02-09,6.406,6.563,6.125,6.563,193700,640.6,656.3,612.5,656.3,1937,0.0,1.0
2001-02-12,6.375,6.625,6.188,6.406,225200,637.5,662.5,618.8,640.6,2252,0.0,1.0
2001-02-13,6.438,6.75,6.281,6.281,205100,643.8,675.0,628.1,628.1,2051,0.0,1.0
2001-02-14,6.75,6.938,6.25,6.375,334900,675.0,693.8,625.0,637.5,3349,0.0,1.0
2001-02-15,6.672,6.938,6.656,6.813,272300,667.2,693.8,665.6,681.3,2723,0.0,1.0
2001-02-16,6.719,6.844,6.375,6.703,242000,671.9,684.4,637.5,670.3,2420,0.0,1.0
2001-02-20,6.531,6.875,6.438,6.734,185900,653.1,687.5,643.8,673.4,1859,0.0,1.0
2001-02-21,6.25,6.625,6.25,6.438,122900,625.0,662.5,625.0,643.8,1229,0.0,1.0
2001-02-22,5.75,6.313,5.375,6.281,260200,575.0,631.3,537.5,628.1,2602,0.0,1.0
2001-02-23,6.0,6.25,5.25,5.813,145800,600.0,625.0,525.0,581.3,1458,0.0,1.0
2001-02-26,6.281,6.438,6.063,6.328,79300,628.1,643.8,606.3,632.8,793,0.0,1.0
2001-02-27,5.875,6.375,5.875,6.297,124200,587.5,637.5,587.5,629.7,1242,0.0,1.0
2001-02-28,5.5,6.063,5.375,5.828,174000,550.0,606.3,537.5,582.8,1740,0.0,1.0
2001-03-01,5.188,5.5,4.938,5.391,179200,518.8,550.0,493.8,539.1,1792,0.0,1.0
2001-03-02,5.125,5.375,5.0,5.188,153600,512.5,537.5,500.0,518.8,1536,0.0,1.0
2001-03-05,5.406,5.438,5.063,5.063,60700,540.6,543.8,506.3,506.3,607,0.0,1.0
2001-03-06,5.375,5.625,5.313,5.359,186500,537.5,562.5,531.3,535.9,1865,0.0,1.0
2001-03-07,5.219,5.438,5.125,5.438,209000,521.9,543.8,512.5,543.8,2090,0.0,1.0
2001-03-08,4.813,5.188,4.625,5.188,338900,481.3,518.8,462.5,518.8,3389,0.0,1.0
2001-03-09,4.938,5.0,4.75,4.906,245200,493.8,500.0,475.0,490.6,2452,0.0,1.0
2001-03-12,4.375,4.875,4.25,4.688,177500,437.5,487.5,425.0,468.8,1775,0.0,1.0
2001-03-13,4.375,4.688,4.063,4.313,237600,437.5,468.8,406.3,431.3,2376,0.0,1.0
2001-03-14,4.016,4.5,4.0,4.094,297500,401.6,450.0,400.0,409.4,2975,0.0,1.0
2001-03-15,4.063,4.375,4.0,4.078,374900,406.3,437.5,400.0,407.8,3749,0.0,1.0
2001-03-16,4.063,4.25,4.0,4.25,181200,406.3,425.0,400.0,425.0,1812,0.0,1.0
2001-03-19,4.219,4.5,4.0,4.5,248200,421.9,450.0,400.0,450.0,2482,0.0,1.0
2001-03-20,4.031,4.313,4.0,4.203,195300,403.1,431.3,400.0,420.3,1953,0.0,1.0
2001-03-21,3.875,4.188,3.625,4.156,281500,387.5,418.8,362.5,415.6,2815,0.0,1.0
2001-03-22,3.25,3.688,3.25,3.5,306700,325.0,368.8,325.0,350.0,3067,0.0,1.0
2001-03-23,3.563,3.75,3.5,3.547,259200,356.3,375.0,350.0,354.7,2592,0.0,1.0
2001-03-26,3.688,3.938,3.563,3.938,97200,368.8,393.8,356.3,393.8,972,0.0,1.0
2001-03-27,3.875,3.938,3.625,3.719,129200,387.5,393.8,362.5,371.9,1292,0.0,1.0
2001-03-28,3.5,3.938,3.5,3.859,108000,350.0,393.8,350.0,385.9,1080,0.0,1.0
2001-03-29,3.531,3.875,3.5,3.609,110600,353.1,387.5,350.0,360.9,1106,0.0,1.0
2001-03-30,3.703,3.781,3.5,3.75,67800,370.3,378.1,350.0,375.0,678,0.0,1.0
2001-04-02,3.563,3.875,3.469,3.75,117200,356.3,387.5,346.9,375.0,1172,0.0,1.0
2001-04-03,3.125,3.75,3.0,3.734,112500,312.5,375.0,300.0,373.4,1125,0.0,1.0
2001-04-04,3.25,3.5,3.25,3.359,71200,325.0,350.0,325.0,335.9,712,0.0,1.0
2001-04-05,3.438,3.625,3.25,3.625,109100,343.8,362.5,325.0,362.5,1091,0.0,1.0
2001-04-06,3.469,3.563,3.313,3.563,93600,346.9,356.3,331.3,356.3,936,0.0,1.0
2001-04-09,3.7,3.75,3.37,3.59,35800,370.0,375.0,337.0,359.0,358,0.0,1.0
2001-04-10,3.57,3.95,3.57,3.675,333500,357.0,395.0,357.0,367.5,3335,0.0,1.0
2001-04-11,3.35,4.0,3.32,3.89,299200,335.0,400.0,332.0,389.0,2992,0.0,1.0
2001-04-12,3.44,3.65,3.39,3.65,85200,344.0,365.0,339.0,365.0,852,0.0,1.0
2001-04-16,3.82,3.84,3.26,3.3,88700,382.0,384.0,326.0,330.0,887,0.0,1.0
2001-04-17,3.79,3.84,3.51,3.75,110900,379.0,384.0,351.0,375.0,1109,0.0,1.0
2001-04-18,4.0,4.34,3.85,3.89,101400,400.0,434.0,385.0,389.0,1014,0.0,1.0
2001-04-19,4.1,4.19,3.9,4.07,44700,410.0,419.0,390.0,407.0,447,0.0,1.0
2001-04-20,4.7,4.91,4.05,4.1,101900,470.0,491.0,405.0,410.0,1019,0.0,1.0
2001-04-23,4.42,4.46,4.07,4.07,52600,442.0,446.0,407.0,407.0,526,0.0,1.0
2001-04-24,4.67,4.91,4.35,4.59,74800,467.0,491.0,435.0,459.0,748,0.0,1.0
2001-04-25,4.66,4.79,4.5,4.75,39400,466.0,479.0,450.0,475.0,394,0.0,1.0
2001-04-26,4.84,5.0,4.61,4.61,31700,484.0,500.0,461.0,461.0,317,0.0,1.0
2001-04-27,4.84,4.9,4.68,4.85,57300,484.0,490.0,468.0,485.0,573,0.0,1.0
2001-04-30,5.01,5.1,4.89,4.89,147500,501.0,510.0,489.0,489.0,1475,0.0,1.0
2001-05-01,5.05,5.17,4.96,5.06,154400,505.0,517.0,496.0,506.0,1544,0.0,1.0
2001-05-02,5.0,5.17,5.0,5.17,71100,500.0,517.0,500.0,517.0,711,0.0,1.0
2001-05-03,4.95,5.05,4.77,5.0,38500,495.0,505.0,477.0,500.0,385,0.0,1.0
2001-05-04,5.06,5.15,4.69,4.91,122200,506.0,515.0,469.0,491.0,1222,0.0,1.0
2001-05-07,5.01,5.1,5.0,5.1,32400,501.0,510.0,500.0,510.0,324,0.0,1.0
2001-05-08,5.08,5.09,5.01,5.035,42500,508.0,509.0,501.0,503.5,425,0.0,1.0
2001-05-09,5.0,5.05,4.15,5.0,112200,500.0,505.0,415.0,500.0,1122,0.0,1.0
2001-05-10,5.0,5.07,4.95,5.05,50400,500.0,507.0,495.0,505.0,504,0.0,1.0
2001-05-11,4.95,5.1,4.9,4.9,68000,495.0,510.0,490.0,490.0,680,0.0,1.0
2001-05-14,5.05,5.08,4.88,4.91,57200,505.0,508.0,488.0,491.0,572,0.0,1.0
2001-05-15,5.06,5.1,4.75,5.0,466200,506.0,510.0,475.0,500.0,4662,0.0,1.0
2001-05-16,5.0,5.05,4.92,5.05,52300,500.0,505.0,492.0,505.0,523,0.0,1.0
2001-05-17,5.2,5.4,4.95,5.0,320700,520.0,540.0,495.0,500.0,3207,0.0,1.0
2001-05-18,5.49,5.5,5.2,5.23,341400,549.0,550.0,520.0,523.0,3414,0.0,1.0
2001-05-21,5.4,5.45,5.2,5.44,290300,540.0,545.0,520.0,544.0,2903,0.0,1.0
2001-05-22,5.43,5.54,5.33,5.4,272300,543.0,554.0,533.0,540.0,2723,0.0,1.0
2001-05-23,5.37,5.64,5.27,5.585,178300,537.0,564.0,527.0,558.5,1783,0.0,1.0
2001-05-24,5.1,5.38,5.03,5.36,219600,510.0,538.0,503.0,536.0,2196,0.0,1.0
2001-05-25,5.05,5.16,5.0,5.16,172900,505.0,516.0,500.0,516.0,1729,0.0,1.0
2001-05-29,5.03,5.08,5.0,5.05,74100,503.0,508.0,500.0,505.0,741,0.0,1.0
2001-05-30,5.13,5.13,5.02,5.04,89700,513.0,513.0,502.0,504.0,897,0.0,1.0
2001-05-31,5.35,5.43,5.03,5.145,163800,535.0,543.0,503.0,514.5,1638,0.0,1.0
2001-06-01,5.43,5.55,5.2,5.3,187700,543.0,555.0,520.0,530.0,1877,0.0,1.0
2001-06-04,5.57,5.6,5.38,5.495,150500,557.0,560.0,538.0,549.5,1505,0.0,1.0
2001-06-05,6.07,6.1,5.55,5.6,333500,607.0,610.0,555.0,560.0,3335,0.0,1.0
2001-06-06,6.1,6.33,6.0,6.16,350700,610.0,633.0,600.0,616.0,3507,0.0,1.0
2001-06-07,5.95,6.15,5.72,6.1,200300,595.0,615.0,572.0,610.0,2003,0.0,1.0
2001-06-08,5.75,5.95,5.65,5.94,81400,575.0,595.0,565.0,594.0,814,0.0,1.0
2001-06-11,5.35,5.75,5.16,5.735,164500,535.0,575.0,516.0,573.5,1645,0.0,1.0
2001-06-12,5.35,5.4,5.12,5.39,326200,535.0,540.0,512.0,539.0,3262,0.0,1.0
2001-06-13,5.34,5.48,5.11,5.48,64400,534.0,548.0,511.0,548.0,644,0.0,1.0
2001-06-14,4.9,5.16,4.9,5.16,138900,490.0,516.0,490.0,516.0,1389,0.0,1.0
2001-06-15,4.6,5.1,4.53,4.91,115000,460.0,510.0,453.0,491.0,1150,0.0,1.0
2001-06-18,4.95,5.05,4.65,4.79,122800,495.0,505.0,465.0,479.0,1228,0.0,1.0
2001-06-19,4.8,5.2,4.75,5.18,53200,480.0,520.0,475.0,518.0,532,0.0,1.0
2001-06-20,4.93,5.1,4.75,4.94,233300,493.0,510.0,475.0,494.0,2333,0.0,1.0
2001-06-21,4.98,4.99,4.8,4.98,110900,498.0,499.0,480.0,498.0,1109,0.0,1.0
2001-06-22,4.83,5.05,4.76,5.01,130700,483.0,505.0,476.0,501.0,1307,0.0,1.0
2001-06-25,4.88,5.05,4.75,5.05,266000,488.0,505.0,475.0,505.0,2660,0.0,1.0
2001-06-26,4.8,4.9,4.7,4.72,59800,480.0,490.0,470.0,472.0,598,0.0,1.0
2001-06-27,4.72,4.885,4.7,4.885,64500,472.0,488.5,470.0,488.5,645,0.0,1.0
2001-06-28,5.08,5.09,4.67,4.88,114600,508.0,509.0,467.0,488.0,1146,0.0,1.0
2001-06-29,6.31,6.9,4.8,5.06,1031400,631.0,690.0,480.0,506.0,10314,0.0,1.0
2001-07-02,4.72,5.1,4.66,4.9,304900,472.0,510.0,466.0,490.0,3049,0.0,1.0
2001-07-03,4.79,4.9,4.7,4.7,215000,479.0,490.0,470.0,470.0,2150,0.0,1.0
2001-07-05,4.66,5.05,4.65,4.8,181500,466.0,505.0,465.0,480.0,1815,0.0,1.0
2001-07-06,5.45,5.48,4.77,4.89,400700,545.0,548.0,477.0,489.0,4007,0.0,1.0
2001-07-09,5.39,5.56,5.2,5.54,112500,539.0,556.0,520.0,554.0,1125,0.0,1.0
2001-07-10,5.59,5.63,5.3,5.54,167100,559.0,563.0,530.0,554.0,1671,0.0,1.0
2001-07-11,5.39,5.62,5.3,5.61,119300,539.0,562.0,530.0,561.0,1193,0.0,1.0
2001-07-12,5.5,5.5,5.3,5.43,237100,550.0,550.0,530.0,543.0,2371,0.0,1.0
2001-07-13,6.08,6.08,5.55,5.55,165400,608.0,608.0,555.0,555.0,1654,0.0,1.0
2001-07-16,6.24,6.43,6.05,6.11,199800,624.0,643.0,605.0,611.0,1998,0.0,1.0
2001-07-17,6.12,6.28,6.05,6.14,82400,612.0,628.0,605.0,614.0,824,0.0,1.0
2001-07-18,6.13,6.2,6.04,6.2,66900,613.0,620.0,604.0,620.0,669,0.0,1.0
2001-07-19,6.2,6.3,6.1,6.285,97000,620.0,630.0,610.0,628.5,970,0.0,1.0
2001-07-20,6.22,6.35,6.08,6.15,102000,622.0,635.0,608.0,615.0,1020,0.0,1.0
2001-07-23,6.07,6.4,6.02,6.22,115900,607.0,640.0,602.0,622.0,1159,0.0,1.0
2001-07-24,5.84,6.15,5.65,6.14,109300,584.0,615.0,565.0,614.0,1093,0.0,1.0
2001-07-25,5.98,6.02,5.8,5.89,47300,598.0,602.0,580.0,589.0,473,0.0,1.0
2001-07-26,6.17,6.19,5.83,5.98,74700,617.0,619.0,583.0,598.0,747,0.0,1.0
2001-07-27,6.16,6.38,5.98,5.98,65800,616.0,638.0,598.0,598.0,658,0.0,1.0
2001-07-30,6.35,6.35,6.04,6.16,67600,635.0,635.0,604.0,616.0,676,0.0,1.0
2001-07-31,6.2,6.45,6.11,6.38,75800,620.0,645.0,611.0,638.0,758,0.0,1.0
2001-08-01,6.64,6.65,6.24,6.39,303100,664.0,665.0,624.0,639.0,3031,0.0,1.0
2001-08-02,6.8,7.0,6.46,6.625,67100,680.0,700.0,646.0,662.5,671,0.0,1.0
2001-08-03,6.75,6.8,6.46,6.71,56300,675.0,680.0,646.0,671.0,563,0.0,1.0
2001-08-06,6.46,6.9,6.45,6.8,73900,646.0,690.0,645.0,680.0,739,0.0,1.0
2001-08-07,6.69,6.69,6.44,6.58,99000,669.0,669.0,644.0,658.0,990,0.0,1.0
2001-08-08,6.3,6.6,6.15,6.6,54600,630.0,660.0,615.0,660.0,546,0.0,1.0
2001-08-09,6.75,6.9,6.01,6.25,123700,675.0,690.0,601.0,625.0,1237,0.0,1.0
2001-08-10,6.11,6.6,5.33,6.5,199700,611.0,660.0,533.0,650.0,1997,0.0,1.0
2001-08-13,6.17,6.5,5.4,6.25,421800,617.0,650.0,540.0,625.0,4218,0.0,1.0
2001-08-14,5.89,6.09,5.55,6.0,156900,589.0,609.0,555.0,600.0,1569,0.0,1.0
2001-08-15,5.5,5.775,5.3,5.775,96500,550.0,577.5,530.0,577.5,965,0.0,1.0
2001-08-16,5.5,5.5,5.02,5.05,83200,550.0,550.0,502.0,505.0,832,0.0,1.0
2001-08-17,5.38,5.48,5.2,5.48,37700,538.0,548.0,520.0,548.0,377,0.0,1.0
2001-08-20,5.22,5.55,5.08,5.25,68200,522.0,555.0,508.0,525.0,682,0.0,1.0
2001-08-21,5.0,5.4,5.0,5.3,176500,500.0,540.0,500.0,530.0,1765,0.0,1.0
2001-08-22,5.24,5.43,4.87,5.14,115300,524.0,543.0,487.0,514.0,1153,0.0,1.0
2001-08-23,5.18,5.3,5.12,5.3,44400,518.0,530.0,512.0,530.0,444,0.0,1.0
2001-08-24,5.25,5.42,5.1,5.2,162200,525.0,542.0,510.0,520.0,1622,0.0,1.0
2001-08-27,5.52,6.0,5.25,5.345,153200,552.0,600.0,525.0,534.5,1532,0.0,1.0
2001-08-28,5.95,6.05,5.65,5.71,194600,595.0,605.0,565.0,571.0,1946,0.0,1.0
2001-08-29,5.7,6.0,5.61,5.99,64000,570.0,600.0,561.0,599.0,640,0.0,1.0
2001-08-30,5.9,6.0,5.5,6.0,109200,590.0,600.0,550.0,600.0,1092,0.0,1.0
2001-08-31,6.05,6.05,5.5,5.5,105700,605.0,605.0,550.0,550.0,1057,0.0,1.0
2001-09-04,5.89,6.09,5.78,6.05,89400,589.0,609.0,578.0,605.0,894,0.0,1.0
2001-09-05,5.83,6.06,5.65,6.06,33700,583.0,606.0,565.0,606.0,337,0.0,1.0
2001-09-06,5.95,5.95,5.51,5.74,35200,595.0,595.0,551.0,574.0,352,0.0,1.0
2001-09-07,5.65,5.935,5.5,5.87,53800,565.0,593.5,550.0,587.0,538,0.0,1.0
2001-09-10,5.58,5.75,5.5,5.69,75300,558.0,575.0,550.0,569.0,753,0.0,1.0
2001-09-17,4.95,5.57,4.95,5.51,150200,495.0,557.0,495.0,551.0,1502,0.0,1.0
2001-09-18,4.46,4.95,4.25,4.88,167600,446.0,495.0,425.0,488.0,1676,0.0,1.0
2001-09-19,3.85,4.48,3.27,4.48,333100,385.0,448.0,327.0,448.0,3331,0.0,1.0
2001-09-20,3.7,4.2,3.5,4.2,133800,370.0,420.0,350.0,420.0,1338,0.0,1.0
2001-09-21,3.3,3.81,3.11,3.81,303100,330.0,381.0,311.0,381.0,3031,0.0,1.0
2001-09-24,3.5,4.09,3.1,3.89,300100,350.0,409.0,310.0,389.0,3001,0.0,1.0
2001-09-25,3.45,3.55,3.3,3.55,135600,345.0,355.0,330.0,355.0,1356,0.0,1.0
2001-09-26,3.35,3.6,3.21,3.59,181800,335.0,360.0,321.0,359.0,1818,0.0,1.0
2001-09-27,3.13,3.37,3.01,3.25,252300,313.0,337.0,301.0,325.0,2523,0.0,1.0
2001-09-28,3.5,3.68,3.05,3.15,334500,350.0,368.0,305.0,315.0,3345,0.0,1.0
2001-10-01,3.65,3.69,3.25,3.6,222000,365.0,369.0,325.0,360.0,2220,0.0,1.0
2001-10-02,3.5,3.66,3.26,3.66,84600,350.0,366.0,326.0,366.0,846,0.0,1.0
2001-10-03,3.28,3.58,3.25,3.58,249900,328.0,358.0,325.0,358.0,2499,0.0,1.0
2001-10-04,3.49,3.49,3.28,3.49,168000,349.0,349.0,328.0,349.0,1680,0.0,1.0
2001-10-05,3.35,3.49,3.3,3.49,50800,335.0,349.0,330.0,349.0,508,0.0,1.0
2001-10-08,3.53,3.53,3.25,3.53,39000,353.0,353.0,325.0,353.0,390,0.0,1.0
2001-10-09,3.52,3.53,3.29,3.5,65200,352.0,353.0,329.0,350.0,652,0.0,1.0
2001-10-10,3.45,3.64,3.27,3.49,160300,345.0,364.0,327.0,349.0,1603,0.0,1.0
2001-10-11,3.75,3.75,3.46,3.46,108000,375.0,375.0,346.0,346.0,1080,0.0,1.0
2001-10-12,3.69,3.76,3.5,3.65,51200,369.0,376.0,350.0,365.0,512,0.0,1.0
2001-10-15,4.059,4.19,3.65,3.65,55500,405.9,419.0,365.0,365.0,555,0.0,1.0
2001-10-16,4.25,4.45,3.85,4.25,107400,425.0,445.0,385.0,425.0,1074,0.0,1.0
2001-10-17,4.1,4.44,4.1,4.44,77800,410.0,444.0,410.0,444.0,778,0.0,1.0
2001-10-18,4.45,4.61,4.18,4.43,210000,445.0,461.0,418.0,443.0,2100,0.0,1.0
2001-10-19,4.66,4.67,4.29,4.52,54800,466.0,467.0,429.0,452.0,548,0.0,1.0
2001-10-22,5.14,5.22,4.5,4.65,139400,514.0,522.0,450.0,465.0,1394,0.0,1.0
2001-10-23,5.21,5.49,5.17,5.3,141700,521.0,549.0,517.0,530.0,1417,0.0,1.0
2001-10-24,5.21,5.31,5.06,5.26,59900,521.0,531.0,506.0,526.0,599,0.0,1.0
2001-10-25,5.44,5.44,5.14,5.14,117000,544.0,544.0,514.0,514.0,1170,0.0,1.0
2001-10-26,5.33,5.55,5.2,5.36,105300,533.0,555.0,520.0,536.0,1053,0.0,1.0
2001-10-29,5.2,5.45,5.2,5.45,44100,520.0,545.0,520.0,545.0,441,0.0,1.0
2001-10-30,4.81,5.24,4.61,5.24,122500,481.0,524.0,461.0,524.0,1225,0.0,1.0
2001-10-31,4.26,4.81,4.26,4.8,125700,426.0,481.0,426.0,480.0,1257,0.0,1.0
2001-11-01,5.0,5.06,4.35,4.355,117500,500.0,506.0,435.0,435.5,1175,0.0,1.0
2001-11-02,4.7,5.07,4.7,5.07,46700,470.0,507.0,470.0,507.0,467,0.0,1.0
2001-11-05,4.8,5.29,4.7,4.7,70700,480.0,529.0,470.0,470.0,707,0.0,1.0
2001-11-06,5.0,5.0,4.63,4.66,42400,500.0,500.0,463.0,466.0,424,0.0,1.0
2001-11-07,4.88,5.05,4.6,5.05,44200,488.0,505.0,460.0,505.0,442,0.0,1.0
2001-11-08,4.95,4.97,4.67,4.835,47900,495.0,497.0,467.0,483.5,479,0.0,1.0
2001-11-09,4.86,5.14,4.85,4.85,28200,486.0,514.0,485.0,485.0,282,0.0,1.0
2001-11-12,4.7,4.89,4.5,4.75,61900,470.0,489.0,450.0,475.0,619,0.0,1.0
2001-11-13,4.64,4.82,4.5,4.6,65600,464.0,482.0,450.0,460.0,656,0.0,1.0
2001-11-14,4.59,4.65,4.49,4.5,54200,459.0,465.0,449.0,450.0,542,0.0,1.0
2001-11-15,4.35,4.58,4.33,4.57,63000,435.0,458.0,433.0,457.0,630,0.0,1.0
2001-11-16,4.49,4.51,4.28,4.32,56800,449.0,451.0,428.0,432.0,568,0.0,1.0
2001-11-19,4.45,4.5,4.27,4.45,68900,445.0,450.0,427.0,445.0,689,0.0,1.0
2001-11-20,4.33,4.5,4.27,4.44,69600,433.0,450.0,427.0,444.0,696,0.0,1.0
2001-11-21,4.63,4.64,4.35,4.64,52900,463.0,464.0,435.0,464.0,529,0.0,1.0
2001-11-23,4.76,4.8,4.6,4.8,15000,476.0,480.0,460.0,480.0,150,0.0,1.0
2001-11-26,4.73,4.85,4.61,4.8,62000,473.0,485.0,461.0,480.0,620,0.0,1.0
2001-11-27,5.352,5.6,4.38,4.39,271400,535.2,560.0,438.0,439.0,2714,0.0,1.0
2001-11-28,5.5,5.61,5.18,5.61,319400,550.0,561.0,518.0,561.0,3194,0.0,1.0
2001-11-29,5.615,5.68,5.4,5.46,278500,561.5,568.0,540.0,546.0,2785,0.0,1.0
2001-11-30,5.59,5.7,5.25,5.7,143200,559.0,570.0,525.0,570.0,1432,0.0,1.0
2001-12-03,5.48,5.6,5.1,5.6,106700,548.0,560.0,510.0,560.0,1067,0.0,1.0
2001-12-04,5.6,5.64,5.5,5.545,129200,560.0,564.0,550.0,554.5,1292,0.0,1.0
2001-12-05,5.44,5.66,5.4,5.6,159300,544.0,566.0,540.0,560.0,1593,0.0,1.0
2001-12-06,5.36,5.45,5.1,5.45,128700,536.0,545.0,510.0,545.0,1287,0.0,1.0
2001-12-07,5.15,5.29,5.01,5.29,95500,515.0,529.0,501.0,529.0,955,0.0,1.0
2001-12-10,5.235,5.43,5.07,5.14,74100,523.5,543.0,507.0,514.0,741,0.0,1.0
2001-12-11,5.39,5.49,5.05,5.14,135500,539.0,549.0,505.0,514.0,1355,0.0,1.0
2001-12-12,5.32,5.45,5.22,5.45,53400,532.0,545.0,522.0,545.0,534,0.0,1.0
2001-12-13,5.35,5.4,5.23,5.26,136100,535.0,540.0,523.0,526.0,1361,0.0,1.0
2001-12-14,5.4,5.48,5.25,5.35,78200,540.0,548.0,525.0,535.0,782,0.0,1.0
2001-12-17,5.4,5.5,5.22,5.36,54200,540.0,550.0,522.0,536.0,542,0.0,1.0
2001-12-18,5.3,5.49,5.22,5.365,90300,530.0,549.0,522.0,536.5,903,0.0,1.0
2001-12-19,5.16,5.49,5.12,5.39,71100,516.0,549.0,512.0,539.0,711,0.0,1.0
2001-12-20,5.05,5.3,5.0,5.15,147400,505.0,530.0,500.0,515.0,1474,0.0,1.0
2001-12-21,5.4,5.49,4.85,5.2,284000,540.0,549.0,485.0,520.0,2840,0.0,1.0
2001-12-24,5.49,5.57,5.3,5.49,84300,549.0,557.0,530.0,549.0,843,0.0,1.0
2001-12-26,5.5,5.59,5.41,5.49,164500,550.0,559.0,541.0,549.0,1645,0.0,1.0
2001-12-27,5.58,5.6,5.5,5.51,142000,558.0,560.0,550.0,551.0,1420,0.0,1.0
2001-12-28,5.53,5.75,5.51,5.59,315800,553.0,575.0,551.0,559.0,3158,0.0,1.0
2001-12-31,5.61,5.71,5.11,5.57,313800,561.0,571.0,511.0,557.0,3138,0.0,1.0
2002-01-02,5.4,5.68,5.3,5.65,103600,540.0,568.0,530.0,565.0,1036,0.0,1.0
2002-01-03,5.51,5.57,5.37,5.57,67700,551.0,557.0,537.0,557.0,677,0.0,1.0
2002-01-04,5.55,5.6,5.46,5.51,130300,555.0,560.0,546.0,551.0,1303,0.0,1.0
2002-01-07,5.41,5.6,5.41,5.52,132400,541.0,560.0,541.0,552.0,1324,0.0,1.0
2002-01-08,5.44,5.57,5.31,5.5,55800,544.0,557.0,531.0,550.0,558,0.0,1.0
2002-01-09,5.23,5.47,5.17,5.435,74000,523.0,547.0,517.0,543.5,740,0.0,1.0
2002-01-10,5.2,5.32,5.16,5.25,89600,520.0,532.0,516.0,525.0,896,0.0,1.0
2002-01-11,5.0,5.24,5.0,5.12,65400,500.0,524.0,500.0,512.0,654,0.0,1.0
2002-01-14,4.76,5.16,4.5,5.0,70700,476.0,516.0,450.0,500.0,707,0.0,1.0
2002-01-15,4.18,4.77,3.95,4.77,178600,418.0,477.0,395.0,477.0,1786,0.0,1.0
2002-01-16,4.11,4.25,4.02,4.02,74800,411.0,425.0,402.0,402.0,748,0.0,1.0
2002-01-17,4.05,4.25,3.671,4.16,167800,405.0,425.0,367.1,416.0,1678,0.0,1.0
2002-01-18,3.99,4.05,3.75,3.87,96900,399.0,405.0,375.0,387.0,969,0.0,1.0
2002-01-22,3.93,4.06,3.76,4.0,60000,393.0,406.0,376.0,400.0,600,0.0,1.0
2002-01-23,3.76,3.95,3.7,3.95,197600,376.0,395.0,370.0,395.0,1976,0.0,1.0
2002-01-24,3.87,3.9,3.72,3.75,125400,387.0,390.0,372.0,375.0,1254,0.0,1.0
2002-01-25,3.7,3.87,3.69,3.82,67900,370.0,387.0,369.0,382.0,679,0.0,1.0
2002-01-28,3.81,3.84,3.7,3.71,46700,381.0,384.0,370.0,371.0,467,0.0,1.0
2002-01-29,3.75,3.85,3.7,3.76,50500,375.0,385.0,370.0,376.0,505,0.0,1.0
2002-01-30,3.63,3.77,3.5,3.77,95100,363.0,377.0,350.0,377.0,951,0.0,1.0
2002-01-31,3.87,4.15,3.75,3.75,169900,387.0,415.0,375.0,375.0,1699,0.0,1.0
2002-02-01,3.83,3.93,3.76,3.93,60000,383.0,393.0,376.0,393.0,600,0.0,1.0
2002-02-04,3.51,3.88,3.5,3.8,79400,351.0,388.0,350.0,380.0,794,0.0,1.0
2002-02-05,3.55,3.6,3.34,3.51,130400,355.0,360.0,334.0,351.0,1304,0.0,1.0
2002-02-06,3.789,3.92,3.5,3.5,83500,378.9,392.0,350.0,350.0,835,0.0,1.0
2002-02-07,3.72,3.87,3.7,3.7,32800,372.0,387.0,370.0,370.0,328,0.0,1.0
2002-02-08,3.26,3.81,3.25,3.68,315000,326.0,381.0,325.0,368.0,3150,0.0,1.0
2002-02-11,3.3,3.46,3.26,3.45,154100,330.0,346.0,326.0,345.0,1541,0.0,1.0
2002-02-12,3.46,3.5,3.25,3.29,93500,346.0,350.0,325.0,329.0,935,0.0,1.0
2002-02-13,3.9,3.95,3.4,3.445,119300,390.0,395.0,340.0,344.5,1193,0.0,1.0
2002-02-14,3.5,4.0,3.42,3.95,52600,350.0,400.0,342.0,395.0,526,0.0,1.0
2002-02-15,3.3,3.5,3.25,3.5,107100,330.0,350.0,325.0,350.0,1071,0.0,1.0
2002-02-19,3.0,3.34,3.0,3.27,176600,300.0,334.0,300.0,327.0,1766,0.0,1.0
2002-02-20,2.95,3.15,2.65,3.15,183600,295.0,315.0,265.0,315.0,1836,0.0,1.0
2002-02-21,2.9,3.05,2.72,2.855,95700,290.0,305.0,272.0,285.5,957,0.0,1.0
2002-02-22,2.95,2.95,2.8,2.815,131900,295.0,295.0,280.0,281.5,1319,0.0,1.0
2002-02-25,3.0,3.05,2.8,3.0,131200,300.0,305.0,280.0,300.0,1312,0.0,1.0
2002-02-26,2.96,3.05,2.95,2.97,93400,296.0,305.0,295.0,297.0,934,0.0,1.0
2002-02-27,2.78,3.0,2.7,3.0,547300,278.0,300.0,270.0,300.0,5473,0.0,1.0
2002-02-28,2.66,2.82,2.65,2.81,44400,266.0,282.0,265.0,281.0,444,0.0,1.0
2002-03-01,2.56,2.69,2.5,2.66,97100,256.0,269.0,250.0,266.0,971,0.0,1.0
2002-03-04,2.32,2.6,2.25,2.56,204000,232.0,260.0,225.0,256.0,2040,0.0,1.0
2002-03-05,2.352,2.45,2.25,2.32,441900,235.2,245.0,225.0,232.0,4419,0.0,1.0
2002-03-06,2.6,2.6,2.35,2.42,147000,260.0,260.0,235.0,242.0,1470,0.0,1.0
2002-03-07,2.64,2.73,2.55,2.6,179000,264.0,273.0,255.0,260.0,1790,0.0,1.0
2002-03-08,2.69,2.74,2.6,2.65,93000,269.0,274.0,260.0,265.0,930,0.0,1.0
2002-03-11,2.94,2.95,2.65,2.69,80700,294.0,295.0,265.0,269.0,807,0.0,1.0
2002-03-12,2.73,2.8,2.71,2.77,81700,273.0,280.0,271.0,277.0,817,0.0,1.0
2002-03-13,2.7,2.87,2.47,2.75,248200,270.0,287.0,247.0,275.0,2482,0.0,1.0
2002-03-14,2.5,2.85,2.49,2.85,123700,250.0,285.0,249.0,285.0,1237,0.0,1.0
2002-03-15,2.59,2.69,2.5,2.51,93600,259.0,269.0,250.0,251.0,936,0.0,1.0
2002-03-18,2.62,2.65,2.56,2.56,45300,262.0,265.0,256.0,256.0,453,0.0,1.0
2002-03-19,2.6,2.67,2.6,2.64,35000,260.0,267.0,260.0,264.0,350,0.0,1.0
2002-03-20,2.51,2.68,2.48,2.5,216800,251.0,268.0,248.0,250.0,2168,0.0,1.0
2002-03-21,2.52,2.65,2.47,2.65,184800,252.0,265.0,247.0,265.0,1848,0.0,1.0
2002-03-22,2.48,2.55,2.36,2.5,100500,248.0,255.0,236.0,250.0,1005,0.0,1.0
2002-03-25,2.4,2.54,2.35,2.465,66700,240.0,254.0,235.0,246.5,667,0.0,1.0
2002-03-26,2.22,2.42,2.17,2.41,157900,222.0,242.0,217.0,241.0,1579,0.0,1.0
2002-03-27,2.04,2.25,2.02,2.25,156900,204.0,225.0,202.0,225.0,1569,0.0,1.0
2002-03-28,2.13,2.18,1.96,2.11,402800,213.0,218.0,196.0,211.0,4028,0.0,1.0
2002-04-01,1.92,2.1,1.85,2.1,201000,192.0,210.0,185.0,210.0,2010,0.0,1.0
2002-04-02,1.83,2.1,1.81,2.09,148100,183.0,210.0,181.0,209.0,1481,0.0,1.0
2002-04-03,1.69,1.9,1.61,1.86,213400,169.0,190.0,161.0,186.0,2134,0.0,1.0
2002-04-04,1.9,1.96,1.65,1.66,130600,190.0,196.0,165.0,166.0,1306,0.0,1.0
2002-04-05,1.87,1.99,1.87,1.95,125400,187.0,199.0,187.0,195.0,1254,0.0,1.0
2002-04-08,1.99,1.99,1.82,1.9,157600,199.0,199.0,182.0,190.0,1576,0.0,1.0
2002-04-09,2.04,2.18,1.97,1.97,105000,204.0,218.0,197.0,197.0,1050,0.0,1.0
2002-04-10,2.12,2.23,2.01,2.07,184800,212.0,223.0,201.0,207.0,1848,0.0,1.0
2002-04-11,2.06,2.129,2.05,2.11,120100,206.0,212.9,205.0,211.0,1201,0.0,1.0
2002-04-12,2.15,2.16,2.01,2.1,124400,215.0,216.0,201.0,210.0,1244,0.0,1.0
2002-04-15,2.1,2.21,2.01,2.15,47900,210.0,221.0,201.0,215.0,479,0.0,1.0
2002-04-16,2.0,2.14,2.0,2.14,68100,200.0,214.0,200.0,214.0,681,0.0,1.0
2002-04-17,2.05,2.24,2.05,2.125,76300,205.0,224.0,205.0,212.5,763,0.0,1.0
2002-04-18,2.04,2.1,2.0,2.085,28000,204.0,210.0,200.0,208.5,280,0.0,1.0
2002-04-19,2.0,2.09,2.0,2.05,48800,200.0,209.0,200.0,205.0,488,0.0,1.0
2002-04-22,1.841,2.02,1.78,2.0,88700,184.1,202.0,178.0,200.0,887,0.0,1.0
2002-04-23,1.87,1.99,1.85,1.95,49300,187.0,199.0,185.0,195.0,493,0.0,1.0
2002-04-24,1.74,1.9,1.71,1.9,138500,174.0,190.0,171.0,190.0,1385,0.0,1.0
2002-04-25,1.67,1.8,1.64,1.73,107000,167.0,180.0,164.0,173.0,1070,0.0,1.0
2002-04-26,1.401,1.7,1.381,1.67,203100,140.1,170.0,138.1,167.0,2031,0.0,1.0
2002-04-29,1.26,1.5,1.11,1.5,175700,126.0,150.0,111.0,150.0,1757,0.0,1.0
2002-04-30,1.4,1.41,1.2,1.23,156400,140.0,141.0,120.0,123.0,1564,0.0,1.0
2002-05-01,1.579,1.62,1.44,1.45,54000,157.9,162.0,144.0,145.0,540,0.0,1.0
2002-05-02,1.5,1.56,1.3,1.32,39500,150.0,156.0,130.0,132.0,395,0.0,1.0
2002-05-03,1.5,1.6,1.5,1.5,43600,150.0,160.0,150.0,150.0,436,0.0,1.0
2002-05-06,1.35,1.55,1.3,1.5,56100,135.0,155.0,130.0,150.0,561,0.0,1.0
2002-05-07,1.25,1.5,1.25,1.375,101500,125.0,150.0,125.0,137.5,1015,0.0,1.0
2002-05-08,1.16,1.46,1.13,1.45,220700,116.0,146.0,113.0,145.0,2207,0.0,1.0
2002-05-09,1.09,1.24,1.07,1.2,80300,109.0,124.0,107.0,120.0,803,0.0,1.0
2002-05-10,1.16,1.26,1.03,1.26,157800,116.0,126.0,103.0,126.0,1578,0.0,1.0
2002-05-13,1.16,1.24,1.11,1.21,132600,116.0,124.0,111.0,121.0,1326,0.0,1.0
2002-05-14,1.25,1.33,1.13,1.19,156300,125.0,133.0,113.0,119.0,1563,0.0,1.0
2002-05-15,1.07,1.12,1.061,1.1,192800,107.0,112.0,106.1,110.0,1928,0.0,1.0
2002-05-16,1.13,1.25,1.04,1.2,78300,113.0,125.0,104.0,120.0,783,0.0,1.0
2002-05-17,1.209,1.24,1.06,1.2,71500,120.9,124.0,106.0,120.0,715,0.0,1.0
2002-05-20,1.08,1.23,1.08,1.2,51600,108.0,123.0,108.0,120.0,516,0.0,1.0
2002-05-21,1.12,1.2,1.1,1.2,170600,112.0,120.0,110.0,120.0,1706,0.0,1.0
2002-05-22,1.06,1.14,1.0,1.14,170800,106.0,114.0,100.0,114.0,1708,0.0,1.0
2002-05-23,1.24,1.24,1.11,1.12,208200,124.0,124.0,111.0,112.0,2082,0.0,1.0
2002-05-24,1.51,1.67,1.26,1.29,208000,151.0,167.0,126.0,129.0,2080,0.0,1.0
2002-05-28,1.55,1.64,1.5,1.6,127500,155.0,164.0,150.0,160.0,1275,0.0,1.0
2002-05-29,1.51,1.55,1.31,1.55,111900,151.0,155.0,131.0,155.0,1119,0.0,1.0
2002-05-30,1.2,1.57,1.09,1.4,250300,120.0,157.0,109.0,140.0,2503,0.0,1.0
2002-05-31,1.28,1.33,1.15,1.16,187200,128.0,133.0,115.0,116.0,1872,0.0,1.0
2002-06-03,1.2,1.6,1.2,1.36,187100,120.0,160.0,120.0,136.0,1871,0.0,1.0
2002-06-04,1.28,1.3,1.22,1.3,71300,128.0,130.0,122.0,130.0,713,0.0,1.0
2002-06-05,1.34,1.34,1.23,1.3,37400,134.0,134.0,123.0,130.0,374,0.0,1.0
2002-06-06,1.2,1.34,1.2,1.335,46700,120.0,134.0,120.0,133.5,467,0.0,1.0
2002-06-07,1.2,1.23,1.15,1.185,50600,120.0,123.0,115.0,118.5,506,0.0,1.0
2002-06-10,1.15,1.23,1.15,1.225,51400,115.0,123.0,115.0,122.5,514,0.0,1.0
2002-06-11,1.12,1.25,1.1,1.15,82200,112.0,125.0,110.0,115.0,822,0.0,1.0
2002-06-12,1.09,1.15,1.0,1.11,210400,109.0,115.0,100.0,111.0,2104,0.0,1.0
2002-06-13,1.07,1.13,1.05,1.1,71600,107.0,113.0,105.0,110.0,716,0.0,1.0
2002-06-14,1.15,1.2,1.05,1.05,86200,115.0,120.0,105.0,105.0,862,0.0,1.0
2002-06-17,1.27,1.28,1.15,1.15,68300,127.0,128.0,115.0,115.0,683,0.0,1.0
2002-06-18,1.25,1.31,1.2,1.27,188200,125.0,131.0,120.0,127.0,1882,0.0,1.0
2002-06-19,1.18,1.29,1.15,1.25,45800,118.0,129.0,115.0,125.0,458,0.0,1.0
2002-06-20,1.15,1.3,1.1,1.2,38800,115.0,130.0,110.0,120.0,388,0.0,1.0
2002-06-21,1.13,1.28,1.11,1.22,99800,113.0,128.0,111.0,122.0,998,0.0,1.0
2002-06-24,1.24,1.29,1.12,1.16,61100,124.0,129.0,112.0,116.0,611,0.0,1.0
2002-06-25,1.24,1.29,1.15,1.29,49100,124.0,129.0,115.0,129.0,491,0.0,1.0
2002-06-26,1.31,1.31,1.1,1.17,128600,131.0,131.0,110.0,117.0,1286,0.0,1.0
2002-06-27,1.41,1.49,1.25,1.3,96000,141.0,149.0,125.0,130.0,960,0.0,1.0
2002-06-28,1.22,1.57,1.16,1.45,791400,122.0,157.0,116.0,145.0,7914,0.0,1.0
2002-07-01,1.17,1.34,1.16,1.21,64100,117.0,134.0,116.0,121.0,641,0.0,1.0
2002-07-02,1.13,1.21,1.11,1.13,72000,113.0,121.0,111.0,113.0,720,0.0,1.0
2002-07-03,1.139,1.15,1.03,1.13,93900,113.9,115.0,103.0,113.0,939,0.0,1.0
2002-07-05,1.18,1.23,1.1,1.14,18000,118.0,123.0,110.0,114.0,180,0.0,1.0
2002-07-08,1.06,1.25,1.06,1.24,41700,106.0,125.0,106.0,124.0,417,0.0,1.0
2002-07-09,1.1,1.15,1.01,1.115,60000,110.0,115.0,101.0,111.5,600,0.0,1.0
2002-07-10,1.09,1.1,1.06,1.08,136300,109.0,110.0,106.0,108.0,1363,0.0,1.0
2002-07-11,1.0,1.13,1.0,1.1,104700,100.0,113.0,100.0,110.0,1047,0.0,1.0
2002-07-12,1.07,1.13,0.99,1.05,223200,107.0,113.0,99.0,105.0,2232,0.0,1.0
2002-07-15,1.08,1.1,1.03,1.05,112200,108.0,110.0,103.0,105.0,1122,0.0,1.0
2002-07-16,1.05,1.1,1.03,1.08,49600,105.0,110.0,103.0,108.0,496,0.0,1.0
2002-07-17,1.03,1.1,1.0,1.1,95500,103.0,110.0,100.0,110.0,955,0.0,1.0
2002-07-18,1.02,1.08,0.98,1.0,194200,102.0,108.0,98.0,100.0,1942,0.0,1.0
2002-07-19,0.99,1.05,0.99,1.02,44400,99.0,105.0,99.0,102.0,444,0.0,1.0
2002-07-22,0.85,1.07,0.81,0.99,94700,85.0,107.0,81.0,99.0,947,0.0,1.0
2002-07-23,0.99,0.99,0.81,0.94,61100,99.0,99.0,81.0,94.0,611,0.0,1.0
2002-07-24,0.81,0.9,0.78,0.89,61700,81.0,90.0,78.0,89.0,617,0.0,1.0
2002-07-25,0.79,0.98,0.79,0.94,47100,79.0,98.0,79.0,94.0,471,0.0,1.0
2002-07-26,0.77,0.8421,0.76,0.8,120100,77.0,84.21,76.0,80.0,1201,0.0,1.0
2002-07-29,0.86,0.89,0.75,0.76,144600,86.0,89.0,75.0,76.0,1446,0.0,1.0
2002-07-30,0.95,0.98,0.8,0.9,162100,95.0,98.0,80.0,90.0,1621,0.0,1.0
2002-07-31,0.9,0.93,0.75,0.93,24700,90.0,93.0,75.0,93.0,247,0.0,1.0
2002-08-01,0.86,0.89,0.8,0.85,91100,86.0,89.0,80.0,85.0,911,0.0,1.0
2002-08-02,0.78,0.84,0.75,0.84,172800,78.0,84.0,75.0,84.0,1728,0.0,1.0
2002-08-05,0.83,0.83,0.76,0.8,76000,83.0,83.0,76.0,80.0,760,0.0,1.0
2002-08-06,0.8003,0.85,0.75,0.83,95600,80.03,85.0,75.0,83.0,956,0.0,1.0
2002-08-07,0.8,0.82,0.75,0.78,196600,80.0,82.0,75.0,78.0,1966,0.0,1.0
2002-08-08,0.8,0.82,0.78,0.8,116000,80.0,82.0,78.0,80.0,1160,0.0,1.0
2002-08-09,0.85,0.87,0.75,0.83,96100,85.0,87.0,75.0,83.0,961,0.0,1.0
2002-08-12,0.7403,0.8,0.7,0.78,90600,74.03,80.0,70.0,78.0,906,0.0,1.0
2002-08-13,0.7,0.74,0.7,0.74,49900,70.0,74.0,70.0,74.0,499,0.0,1.0
2002-08-14,0.75,0.75,0.62,0.71,89000,75.0,75.0,62.0,71.0,890,0.0,1.0
2002-08-15,0.73,0.8,0.51,0.71,182300,73.0,80.0,51.0,71.0,1823,0.0,1.0
2002-08-16,0.69,0.73,0.6,0.73,45900,69.0,73.0,60.0,73.0,459,0.0,1.0
2002-08-19,0.68,0.73,0.6498,0.66,59000,68.0,73.0,64.98,66.0,590,0.0,1.0
2002-08-20,0.71,0.71,0.6,0.7,81800,71.0,71.0,60.0,70.0,818,0.0,1.0
2002-08-21,0.7,0.73,0.7,0.7,44500,70.0,73.0,70.0,70.0,445,0.0,1.0
2002-08-22,0.7,0.75,0.65,0.7,97100,70.0,75.0,65.0,70.0,971,0.0,1.0
2002-08-23,0.7,0.73,0.68,0.7,58800,70.0,73.0,68.0,70.0,588,0.0,1.0
2002-08-26,0.68,0.7,0.65,0.7,33800,68.0,70.0,65.0,70.0,338,0.0,1.0
2002-08-27,0.65,0.75,0.65,0.68,99800,65.0,75.0,65.0,68.0,998,0.0,1.0
2002-08-28,0.62,0.705,0.59,0.66,137300,62.0,70.5,59.0,66.0,1373,0.0,1.0
2002-08-29,0.6,0.68,0.59,0.65,160600,60.0,68.0,59.0,65.0,1606,0.0,1.0
2002-08-30,0.82,0.97,0.71,0.79,426300,82.0,97.0,71.0,79.0,4263,0.0,1.0
2002-09-03,0.8,0.82,0.58,0.8,252800,80.0,82.0,58.0,80.0,2528,0.0,1.0
2002-09-04,0.71,0.88,0.65,0.8,194800,71.0,88.0,65.0,80.0,1948,0.0,1.0
2002-09-05,0.77,0.83,0.72,0.72,92300,77.0,83.0,72.0,72.0,923,0.0,1.0
2002-09-06,0.7,0.8,0.7,0.8,192200,70.0,80.0,70.0,80.0,1922,0.0,1.0
2002-09-09,0.71,0.7799,0.68,0.68,46700,71.0,77.99,68.0,68.0,467,0.0,1.0
2002-09-10,0.64,0.78,0.61,0.65,85100,64.0,78.0,61.0,65.0,851,0.0,1.0
2002-09-11,0.68,0.7,0.64,0.64,223400,68.0,70.0,64.0,64.0,2234,0.0,1.0
2002-09-12,0.65,0.68,0.64,0.68,109000,65.0,68.0,64.0,68.0,1090,0.0,1.0
2002-09-13,0.63,0.695,0.63,0.65,175500,63.0,69.5,63.0,65.0,1755,0.0,1.0
2002-09-16,0.62,0.67,0.54,0.63,284000,62.0,67.0,54.0,63.0,2840,0.0,1.0
2002-09-17,0.58,0.64,0.55,0.61,78100,58.0,64.0,55.0,61.0,781,0.0,1.0
2002-09-18,0.61,0.7,0.6,0.65,59300,61.0,70.0,60.0,65.0,593,0.0,1.0
2002-09-19,0.7,0.73,0.58,0.6,188800,70.0,73.0,58.0,60.0,1888,0.0,1.0
2002-09-20,0.799,0.83,0.7,0.74,123300,79.9,83.0,70.0,74.0,1233,0.0,1.0
2002-09-23,0.81,0.85,0.8,0.8,59000,81.0,85.0,80.0,80.0,590,0.0,1.0
2002-09-24,0.87,0.87,0.76,0.81,27200,87.0,87.0,76.0,81.0,272,0.0,1.0
2002-09-25,1.089,1.14,0.86,0.86,240400,108.9,114.0,86.0,86.0,2404,0.0,1.0
2002-09-26,1.18,1.37,1.1,1.12,126300,118.0,137.0,110.0,112.0,1263,0.0,1.0
2002-09-27,1.16,1.3,1.05,1.23,195000,116.0,130.0,105.0,123.0,1950,0.0,1.0
2002-09-30,1.11,1.19,1.05,1.11,65500,111.0,119.0,105.0,111.0,655,0.0,1.0
2002-10-01,1.139,1.15,0.93,1.06,138400,113.9,115.0,93.0,106.0,1384,0.0,1.0
2002-10-02,0.99,1.13,0.94,1.0,126400,99.0,113.0,94.0,100.0,1264,0.0,1.0
2002-10-03,0.84,0.9603,0.84,0.95,109400,84.0,96.03,84.0,95.0,1094,0.0,1.0
2002-10-04,0.85,0.89,0.83,0.85,23800,85.0,89.0,83.0,85.0,238,0.0,1.0
2002-10-07,0.83,0.8702,0.83,0.87,40400,83.0,87.02,83.0,87.0,404,0.0,1.0
2002-10-08,0.8,0.86,0.73,0.86,28800,80.0,86.0,73.0,86.0,288,0.0,1.0
2002-10-09,0.71,0.78,0.7,0.78,49800,71.0,78.0,70.0,78.0,498,0.0,1.0
2002-10-10,0.74,0.76,0.71,0.71,33000,74.0,76.0,71.0,71.0,330,0.0,1.0
2002-10-11,0.8,0.81,0.63,0.72,37000,80.0,81.0,63.0,72.0,370,0.0,1.0
2002-10-14,0.72,0.8,0.7,0.71,11300,72.0,80.0,70.0,71.0,113,0.0,1.0
2002-10-15,0.6,0.75,0.6,0.73,121000,60.0,75.0,60.0,73.0,1210,0.0,1.0
2002-10-16,0.6,0.69,0.57,0.69,92900,60.0,69.0,57.0,69.0,929,0.0,1.0
2002-10-17,0.57,0.62,0.53,0.6,61300,57.0,62.0,53.0,60.0,613,0.0,1.0
2002-10-18,0.57,0.63,0.5,0.6,111700,57.0,63.0,50.0,60.0,1117,0.0,1.0
2002-10-21,0.57,0.62,0.52,0.57,60800,57.0,62.0,52.0,57.0,608,0.0,1.0
2002-10-22,0.55,0.63,0.53,0.59,132200,55.0,63.0,53.0,59.0,1322,0.0,1.0
2002-10-23,0.6,0.6,0.56,0.6,116300,60.0,60.0,56.0,60.0,1163,0.0,1.0
2002-10-24,0.56,0.63,0.56,0.63,95500,56.0,63.0,56.0,63.0,955,0.0,1.0
2002-10-25,0.58,0.6,0.56,0.56,43300,58.0,60.0,56.0,56.0,433,0.0,1.0
2002-10-28,0.565,0.6,0.55,0.6,59300,56.5,60.0,55.0,60.0,593,0.0,1.0
2002-10-29,0.6,0.6,0.56,0.56,51500,60.0,60.0,56.0,56.0,515,0.0,1.0
2002-10-30,0.55,0.59,0.54,0.57,26900,55.0,59.0,54.0,57.0,269,0.0,1.0
2002-10-31,0.58,0.6,0.53,0.56,112700,58.0,60.0,53.0,56.0,1127,0.0,1.0
2002-11-01,0.54,0.575,0.53,0.575,63700,54.0,57.5,53.0,57.5,637,0.0,1.0
2002-11-04,0.6,0.63,0.56,0.57,209300,60.0,63.0,56.0,57.0,2093,0.0,1.0
2002-11-05,0.62,0.67,0.59,0.65,188500,62.0,67.0,59.0,65.0,1885,0.0,1.0
2002-11-06,0.69,0.69,0.6,0.62,278200,69.0,69.0,60.0,62.0,2782,0.0,1.0
2002-11-07,0.691,0.72,0.66,0.71,189900,69.1,72.0,66.0,71.0,1899,0.0,1.0
2002-11-08,0.72,0.77,0.65,0.72,232600,72.0,77.0,65.0,72.0,2326,0.0,1.0
2002-11-11,0.84,0.9,0.71,0.71,193000,84.0,90.0,71.0,71.0,1930,0.0,1.0
2002-11-12,0.795,0.9,0.7,0.84,133800,79.5,90.0,70.0,84.0,1338,0.0,1.0
2002-11-13,0.79,0.83,0.72,0.8,74100,79.0,83.0,72.0,80.0,741,0.0,1.0
2002-11-14,0.78,0.8,0.78,0.78,262400,78.0,80.0,78.0,78.0,2624,0.0,1.0
2002-11-15,0.76,0.84,0.71,0.73,93100,76.0,84.0,71.0,73.0,931,0.0,1.0
2002-11-18,0.76,0.81,0.73,0.73,55700,76.0,81.0,73.0,73.0,557,0.0,1.0
2002-11-19,0.76,0.82,0.75,0.78,49800,76.0,82.0,75.0,78.0,498,0.0,1.0
2002-11-20,0.82,0.82,0.75,0.76,47700,82.0,82.0,75.0,76.0,477,0.0,1.0
2002-11-21,0.8,0.84,0.77,0.82,288400,80.0,84.0,77.0,82.0,2884,0.0,1.0
2002-11-22,0.8,0.82,0.77,0.77,68500,80.0,82.0,77.0,77.0,685,0.0,1.0
2002-11-25,0.83,0.84,0.78,0.82,42100,83.0,84.0,78.0,82.0,421,0.0,1.0
2002-11-26,1.18,1.28,0.83,0.83,237100,118.0,128.0,83.0,83.0,2371,0.0,1.0
2002-11-27,1.08,1.23,1.01,1.05,453100,108.0,123.0,101.0,105.0,4531,0.0,1.0
2002-11-29,1.1,1.13,1.02,1.02,141800,110.0,113.0,102.0,102.0,1418,0.0,1.0
2002-12-02,1.05,1.2,1.01,1.11,193900,105.0,120.0,101.0,111.0,1939,0.0,1.0
2002-12-03,0.99,1.08,0.96,1.05,181700,99.0,108.0,96.0,105.0,1817,0.0,1.0
2002-12-04,1.11,1.16,0.94,0.96,183800,111.0,116.0,94.0,96.0,1838,0.0,1.0
2002-12-05,1.04,1.06,0.96,1.03,110900,104.0,106.0,96.0,103.0,1109,0.0,1.0
2002-12-06,1.14,1.15,1.0,1.05,120600,114.0,115.0,100.0,105.0,1206,0.0,1.0
2002-12-09,1.13,1.17,1.05,1.17,75700,113.0,117.0,105.0,117.0,757,0.0,1.0
2002-12-10,1.02,1.12,1.01,1.05,31700,102.0,112.0,101.0,105.0,317,0.0,1.0
2002-12-11,0.97,1.03,0.97,1.02,104300,97.0,103.0,97.0,102.0,1043,0.0,1.0
2002-12-12,1.01,1.03,0.96,0.96,48600,101.0,103.0,96.0,96.0,486,0.0,1.0
2002-12-13,1.06,1.1,0.99,1.0,20600,106.0,110.0,99.0,100.0,206,0.0,1.0
2002-12-16,1.0,1.02,0.99,1.01,56600,100.0,102.0,99.0,101.0,566,0.0,1.0
2002-12-17,1.045,1.08,0.99,1.0,72000,104.5,108.0,99.0,100.0,720,0.0,1.0
2002-12-18,1.05,1.1,1.01,1.031,70900,105.0,110.0,101.0,103.1,709,0.0,1.0
2002-12-19,1.04,1.09,1.01,1.02,169800,104.0,109.0,101.0,102.0,1698,0.0,1.0
2002-12-20,1.02,1.04,1.01,1.03,150500,102.0,104.0,101.0,103.0,1505,0.0,1.0
2002-12-23,1.02,1.04,1.01,1.01,81600,102.0,104.0,101.0,101.0,816,0.0,1.0
2002-12-24,1.01,1.02,1.0,1.01,34700,101.0,102.0,100.0,101.0,347,0.0,1.0
2002-12-26,1.01,1.02,1.0,1.0,58300,101.0,102.0,100.0,100.0,583,0.0,1.0
2002-12-27,1.011,1.04,1.0,1.0,71100,101.1,104.0,100.0,100.0,711,0.0,1.0
2002-12-30,1.02,1.15,1.0,1.1,118300,102.0,115.0,100.0,110.0,1183,0.0,1.0
2002-12-31,1.03,1.05,1.01,1.01,153400,103.0,105.0,101.0,101.0,1534,0.0,1.0
2003-01-02,1.04,1.2,1.01,1.02,42300,104.0,120.0,101.0,102.0,423,0.0,1.0
2003-01-03,1.02,1.051,1.01,1.01,16700,102.0,105.1,101.0,101.0,167,0.0,1.0
2003-01-06,1.05,1.07,1.01,1.07,80800,105.0,107.0,101.0,107.0,808,0.0,1.0
2003-01-07,1.06,1.15,1.04,1.05,50500,106.0,115.0,104.0,105.0,505,0.0,1.0
2003-01-08,1.06,1.13,1.05,1.1,60300,106.0,113.0,105.0,110.0,603,0.0,1.0
2003-01-09,1.06,1.1,1.03,1.06,57400,106.0,110.0,103.0,106.0,574,0.0,1.0
2003-01-10,1.01,1.1,1.0,1.04,272500,101.0,110.0,100.0,104.0,2725,0.0,1.0
2003-01-13,0.94,1.01,0.94,1.0,134800,94.0,101.0,94.0,100.0,1348,0.0,1.0
2003-01-14,0.92,1.01,0.91,0.95,131000,92.0,101.0,91.0,95.0,1310,0.0,1.0
2003-01-15,0.95,0.95,0.91,0.91,21700,95.0,95.0,91.0,91.0,217,0.0,1.0
2003-01-16,0.97,0.97,0.92,0.95,31600,97.0,97.0,92.0,95.0,316,0.0,1.0
2003-01-17,0.95,0.97,0.92,0.95,33300,95.0,97.0,92.0,95.0,333,0.0,1.0
2003-01-21,0.93,0.98,0.91,0.94,43600,93.0,98.0,91.0,94.0,436,0.0,1.0
2003-01-22,0.94,0.95,0.89,0.95,48200,94.0,95.0,89.0,95.0,482,0.0,1.0
2003-01-23,0.94,0.95,0.91,0.94,13000,94.0,95.0,91.0,94.0,130,0.0,1.0
2003-01-24,0.93,0.99,0.91,0.95,51600,93.0,99.0,91.0,95.0,516,0.0,1.0
2003-01-27,0.95,0.96,0.9,0.92,42300,95.0,96.0,90.0,92.0,423,0.0,1.0
2003-01-28,0.91,0.97,0.9,0.9,7000,91.0,97.0,90.0,90.0,70,0.0,1.0
2003-01-29,0.91,0.97,0.9,0.9,5900,91.0,97.0,90.0,90.0,59,0.0,1.0
2003-01-30,0.94,0.95,0.9,0.95,10400,94.0,95.0,90.0,95.0,104,0.0,1.0
2003-01-31,0.9,0.92,0.9,0.9,14100,90.0,92.0,90.0,90.0,141,0.0,1.0
2003-02-03,0.88,0.92,0.86,0.92,53000,88.0,92.0,86.0,92.0,530,0.0,1.0
2003-02-04,0.8,0.92,0.75,0.84,60800,80.0,92.0,75.0,84.0,608,0.0,1.0
2003-02-05,0.76,0.81,0.75,0.78,33800,76.0,81.0,75.0,78.0,338,0.0,1.0
2003-02-06,0.87,0.87,0.76,0.76,36400,87.0,87.0,76.0,76.0,364,0.0,1.0
2003-02-07,0.8,0.88,0.77,0.88,7700,80.0,88.0,77.0,88.0,77,0.0,1.0
2003-02-10,0.82,0.85,0.75,0.85,28500,82.0,85.0,75.0,85.0,285,0.0,1.0
2003-02-11,0.79,0.85,0.79,0.79,29800,79.0,85.0,79.0,79.0,298,0.0,1.0
2003-02-12,0.72,0.82,0.7,0.81,28700,72.0,82.0,70.0,81.0,287,0.0,1.0
2003-02-13,0.71,0.77,0.66,0.66,38200,71.0,77.0,66.0,66.0,382,0.0,1.0
2003-02-14,0.71,0.77,0.65,0.72,20400,71.0,77.0,65.0,72.0,204,0.0,1.0
2003-02-18,0.851,0.9,0.75,0.78,172700,85.1,90.0,75.0,78.0,1727,0.0,1.0
2003-02-19,0.79,0.83,0.76,0.77,56100,79.0,83.0,76.0,77.0,561,0.0,1.0
2003-02-20,0.82,0.86,0.75,0.78,39300,82.0,86.0,75.0,78.0,393,0.0,1.0
2003-02-21,0.85,0.88,0.78,0.88,40100,85.0,88.0,78.0,88.0,401,0.0,1.0
2003-02-24,0.8,0.86,0.8,0.81,21900,80.0,86.0,80.0,81.0,219,0.0,1.0
2003-02-25,0.81,0.87,0.8,0.87,11500,81.0,87.0,80.0,87.0,115,0.0,1.0
2003-02-26,0.82,0.82,0.79,0.8,2500,82.0,82.0,79.0,80.0,25,0.0,1.0
2003-02-27,0.82,0.84,0.8,0.84,6500,82.0,84.0,80.0,84.0,65,0.0,1.0
2003-02-28,0.85,0.851,0.82,0.82,29500,85.0,85.1,82.0,82.0,295,0.0,1.0
2003-03-03,0.81,0.87,0.81,0.86,75300,81.0,87.0,81.0,86.0,753,0.0,1.0
2003-03-04,0.85,0.85,0.78,0.81,14200,85.0,85.0,78.0,81.0,142,0.0,1.0
2003-03-05,0.83,0.84,0.81,0.84,9800,83.0,84.0,81.0,84.0,98,0.0,1.0
2003-03-06,0.81,0.82,0.81,0.82,12200,81.0,82.0,81.0,82.0,122,0.0,1.0
2003-03-07,0.81,0.83,0.81,0.81,8200,81.0,83.0,81.0,81.0,82,0.0,1.0
2003-03-10,0.81,0.83,0.81,0.82,6900,81.0,83.0,81.0,82.0,69,0.0,1.0
2003-03-11,0.8,0.83,0.79,0.83,86700,80.0,83.0,79.0,83.0,867,0.0,1.0
2003-03-12,0.82,0.82,0.8,0.81,4200,82.0,82.0,80.0,81.0,42,0.0,1.0
2003-03-13,0.84,0.86,0.8,0.83,46500,84.0,86.0,80.0,83.0,465,0.0,1.0
2003-03-14,0.81,0.87,0.81,0.84,6300,81.0,87.0,81.0,84.0,63,0.0,1.0
2003-03-17,0.83,0.87,0.65,0.8,63400,83.0,87.0,65.0,80.0,634,0.0,1.0
2003-03-18,0.744,0.85,0.73,0.85,22800,74.4,85.0,73.0,85.0,228,0.0,1.0
2003-03-19,0.75,0.8,0.75,0.79,27400,75.0,80.0,75.0,79.0,274,0.0,1.0
2003-03-20,0.75,0.79,0.75,0.79,15300,75.0,79.0,75.0,79.0,153,0.0,1.0
2003-03-21,0.79,0.8,0.77,0.79,47200,79.0,80.0,77.0,79.0,472,0.0,1.0
2003-03-24,0.79,0.79,0.74,0.77,31900,79.0,79.0,74.0,77.0,319,0.0,1.0
2003-03-25,0.78,0.83,0.77,0.77,13100,78.0,83.0,77.0,77.0,131,0.0,1.0
2003-03-26,0.83,0.83,0.76,0.76,21700,83.0,83.0,76.0,76.0,217,0.0,1.0
2003-03-27,0.85,0.86,0.77,0.83,64000,85.0,86.0,77.0,83.0,640,0.0,1.0
2003-03-28,0.84,0.86,0.83,0.85,12000,84.0,86.0,83.0,85.0,120,0.0,1.0
2003-03-31,0.79,0.85,0.79,0.8,26900,79.0,85.0,79.0,80.0,269,0.0,1.0
2003-04-01,0.85,0.85,0.77,0.8,21700,85.0,85.0,77.0,80.0,217,0.0,1.0
2003-04-02,0.85,0.86,0.76,0.76,27000,85.0,86.0,76.0,76.0,270,0.0,1.0
2003-04-03,0.84,0.86,0.82,0.82,48700,84.0,86.0,82.0,82.0,487,0.0,1.0
2003-04-04,0.83,0.87,0.82,0.87,50200,83.0,87.0,82.0,87.0,502,0.0,1.0
2003-04-07,1.55,1.64,1.07,1.1,3352000,155.0,164.0,107.0,110.0,33520,0.0,1.0
2003-04-08,1.218,1.6,1.18,1.58,1971500,121.8,160.0,118.0,158.0,19715,0.0,1.0
2003-04-09,1.72,1.74,1.311,1.58,4568800,172.0,174.0,131.1,158.0,45688,0.0,1.0
2003-04-10,1.55,1.72,1.51,1.72,2055700,155.0,172.0,151.0,172.0,20557,0.0,1.0
2003-04-11,1.42,1.51,1.3,1.43,1027700,142.0,151.0,130.0,143.0,10277,0.0,1.0
2003-04-14,1.3,1.5,1.26,1.43,699600,130.0,150.0,126.0,143.0,6996,0.0,1.0
2003-04-15,1.34,1.35,1.23,1.32,475900,134.0,135.0,123.0,132.0,4759,0.0,1.0
2003-04-16,1.39,1.46,1.321,1.33,383400,139.0,146.0,132.1,133.0,3834,0.0,1.0
2003-04-17,1.5,1.55,1.4,1.45,424700,150.0,155.0,140.0,145.0,4247,0.0,1.0
2003-04-21,1.45,1.59,1.31,1.54,323500,145.0,159.0,131.0,154.0,3235,0.0,1.0
2003-04-22,1.45,1.49,1.28,1.46,275000,145.0,149.0,128.0,146.0,2750,0.0,1.0
2003-04-23,2.9,2.99,1.64,1.73,9971200,290.0,299.0,164.0,173.0,99712,0.0,1.0
2003-04-24,2.5,3.25,2.41,3.18,7941400,250.0,325.0,241.0,318.0,79414,0.0,1.0
2003-04-25,2.2,2.45,2.16,2.44,1903100,220.0,245.0,216.0,244.0,19031,0.0,1.0
2003-04-28,2.28,2.42,2.2,2.4,829100,228.0,242.0,220.0,240.0,8291,0.0,1.0
2003-04-29,2.15,2.34,2.02,2.25,864900,215.0,234.0,202.0,225.0,8649,0.0,1.0
2003-04-30,2.08,2.2,2.01,2.14,729200,208.0,220.0,201.0,214.0,7292,0.0,1.0
2003-05-01,2.16,2.35,2.01,2.11,777900,216.0,235.0,201.0,211.0,7779,0.0,1.0
2003-05-02,2.23,2.26,2.15,2.24,477100,223.0,226.0,215.0,224.0,4771,0.0,1.0
2003-05-05,2.56,2.65,2.25,2.28,969700,256.0,265.0,225.0,228.0,9697,0.0,1.0
2003-05-06,2.43,2.79,2.32,2.78,830900,243.0,279.0,232.0,278.0,8309,0.0,1.0
2003-05-07,2.41,2.45,2.28,2.43,332300,241.0,245.0,228.0,243.0,3323,0.0,1.0
2003-05-08,2.49,2.58,2.34,2.38,246700,249.0,258.0,234.0,238.0,2467,0.0,1.0
2003-05-09,2.5,2.59,2.44,2.59,230100,250.0,259.0,244.0,259.0,2301,0.0,1.0
2003-05-12,2.43,2.54,2.4,2.53,214400,243.0,254.0,240.0,253.0,2144,0.0,1.0
2003-05-13,2.43,2.52,2.4,2.45,173500,243.0,252.0,240.0,245.0,1735,0.0,1.0
2003-05-14,2.595,2.68,2.4,2.48,446700,259.5,268.0,240.0,248.0,4467,0.0,1.0
2003-05-15,2.64,2.66,2.36,2.36,270500,264.0,266.0,236.0,236.0,2705,0.0,1.0
2003-05-16,2.91,3.05,2.55,2.61,1448100,291.0,305.0,255.0,261.0,14481,0.0,1.0
2003-05-19,2.51,3.05,2.51,3.03,882300,251.0,305.0,251.0,303.0,8823,0.0,1.0
2003-05-20,2.36,2.63,2.29,2.56,954500,236.0,263.0,229.0,256.0,9545,0.0,1.0
2003-05-21,2.37,2.49,2.25,2.3,400200,237.0,249.0,225.0,230.0,4002,0.0,1.0
2003-05-22,2.51,2.62,2.4,2.45,451300,251.0,262.0,240.0,245.0,4513,0.0,1.0
2003-05-23,2.48,2.53,2.41,2.43,151800,248.0,253.0,241.0,243.0,1518,0.0,1.0
2003-05-27,2.74,2.74,2.42,2.47,582400,274.0,274.0,242.0,247.0,5824,0.0,1.0
2003-05-28,2.83,2.95,2.692,2.74,515800,283.0,295.0,269.2,274.0,5158,0.0,1.0
2003-05-29,2.71,2.9,2.63,2.85,367100,271.0,290.0,263.0,285.0,3671,0.0,1.0
2003-05-30,2.8,2.9,2.66,2.7,297200,280.0,290.0,266.0,270.0,2972,0.0,1.0
2003-06-02,2.71,2.95,2.7,2.9,402900,271.0,295.0,270.0,290.0,4029,0.0,1.0
2003-06-03,2.67,2.75,2.6,2.73,171600,267.0,275.0,260.0,273.0,1716,0.0,1.0
2003-06-04,2.63,2.72,2.52,2.66,274100,263.0,272.0,252.0,266.0,2741,0.0,1.0
2003-06-05,3.1,3.24,2.59,2.66,1790200,310.0,324.0,259.0,266.0,17902,0.0,1.0
2003-06-06,3.18,3.35,2.82,3.25,1595100,318.0,335.0,282.0,325.0,15951,0.0,1.0
2003-06-09,3.85,3.89,3.28,3.45,1993100,385.0,389.0,328.0,345.0,19931,0.0,1.0
2003-06-10,3.85,4.53,3.75,4.38,1996000,385.0,453.0,375.0,438.0,19960,0.0,1.0
2003-06-11,3.77,3.91,3.61,3.91,1700600,377.0,391.0,361.0,391.0,17006,0.0,1.0
2003-06-12,4.83,5.6,4.7,5.39,7464800,483.0,560.0,470.0,539.0,74648,0.0,1.0
2003-06-13,4.32,4.65,4.25,4.44,2027100,432.0,465.0,425.0,444.0,20271,0.0,1.0
2003-06-16,4.06,4.55,3.89,4.26,2078300,406.0,455.0,389.0,426.0,20783,0.0,1.0
2003-06-17,4.17,4.4,4.17,4.22,1479600,417.0,440.0,417.0,422.0,14796,0.0,1.0
2003-06-18,4.299,4.299,4.08,4.22,670500,429.9,429.9,408.0,422.0,6705,0.0,1.0
2003-06-19,4.05,4.26,4.02,4.25,539500,405.0,426.0,402.0,425.0,5395,0.0,1.0
2003-06-20,3.94,4.09,3.71,4.06,547100,394.0,409.0,371.0,406.0,5471,0.0,1.0
2003-06-23,3.45,4.1,3.2,3.99,805400,345.0,410.0,320.0,399.0,8054,0.0,1.0
2003-06-24,3.38,3.48,3.2,3.42,720600,338.0,348.0,320.0,342.0,7206,0.0,1.0
2003-06-25,3.44,3.6,3.26,3.26,379400,344.0,360.0,326.0,326.0,3794,0.0,1.0
2003-06-26,3.63,3.63,3.31,3.36,251900,363.0,363.0,331.0,336.0,2519,0.0,1.0
2003-06-27,3.6,3.62,3.4,3.55,225600,360.0,362.0,340.0,355.0,2256,0.0,1.0
2003-06-30,3.66,3.91,3.56,3.83,304200,366.0,391.0,356.0,383.0,3042,0.0,1.0
2003-07-01,3.75,3.76,3.29,3.49,230800,375.0,376.0,329.0,349.0,2308,0.0,1.0
2003-07-02,3.602,3.73,3.51,3.51,200800,360.2,373.0,351.0,351.0,2008,0.0,1.0
2003-07-03,3.53,3.65,3.46,3.58,164800,353.0,365.0,346.0,358.0,1648,0.0,1.0
2003-07-07,3.72,3.72,3.51,3.66,311500,372.0,372.0,351.0,366.0,3115,0.0,1.0
2003-07-08,3.631,3.7,3.55,3.7,159800,363.1,370.0,355.0,370.0,1598,0.0,1.0
2003-07-09,4.0,4.09,3.66,3.68,817100,400.0,409.0,366.0,368.0,8171,0.0,1.0
2003-07-10,3.85,4.04,3.76,3.89,275500,385.0,404.0,376.0,389.0,2755,0.0,1.0
2003-07-11,3.91,4.14,3.87,3.9,291700,391.0,414.0,387.0,390.0,2917,0.0,1.0
2003-07-14,3.87,4.1,3.85,3.95,327600,387.0,410.0,385.0,395.0,3276,0.0,1.0
2003-07-15,3.86,3.93,3.76,3.9,207900,386.0,393.0,376.0,390.0,2079,0.0,1.0
2003-07-16,3.65,3.89,3.6,3.88,301000,365.0,389.0,360.0,388.0,3010,0.0,1.0
2003-07-17,3.48,3.63,3.41,3.6,238600,348.0,363.0,341.0,360.0,2386,0.0,1.0
2003-07-18,3.45,3.6,3.22,3.48,191100,345.0,360.0,322.0,348.0,1911,0.0,1.0
2003-07-21,3.301,3.5,3.2,3.42,83300,330.1,350.0,320.0,342.0,833,0.0,1.0
2003-07-22,3.49,3.61,3.41,3.6,214400,349.0,361.0,341.0,360.0,2144,0.0,1.0
2003-07-23,3.4,3.57,3.35,3.48,124500,340.0,357.0,335.0,348.0,1245,0.0,1.0
2003-07-24,3.32,3.48,3.3,3.37,160600,332.0,348.0,330.0,337.0,1606,0.0,1.0
2003-07-25,3.28,3.46,3.2,3.46,106700,328.0,346.0,320.0,346.0,1067,0.0,1.0
2003-07-28,3.68,3.89,3.46,3.51,604000,368.0,389.0,346.0,351.0,6040,0.0,1.0
2003-07-29,3.64,3.8,3.64,3.8,163800,364.0,380.0,364.0,380.0,1638,0.0,1.0
2003-07-30,3.518,3.69,3.38,3.49,244700,351.8,369.0,338.0,349.0,2447,0.0,1.0
2003-07-31,3.78,3.9,3.41,3.57,334100,378.0,390.0,341.0,357.0,3341,0.0,1.0
2003-08-01,3.63,3.84,3.58,3.84,173300,363.0,384.0,358.0,384.0,1733,0.0,1.0
2003-08-04,3.64,3.72,3.54,3.61,155000,364.0,372.0,354.0,361.0,1550,0.0,1.0
2003-08-05,3.6,3.67,3.57,3.58,206400,360.0,367.0,357.0,358.0,2064,0.0,1.0
2003-08-06,3.69,4.19,3.6,3.6,2097300,369.0,419.0,360.0,360.0,20973,0.0,1.0
2003-08-07,3.43,3.87,3.42,3.74,672500,343.0,387.0,342.0,374.0,6725,0.0,1.0
2003-08-08,3.52,3.98,3.48,3.48,1597200,352.0,398.0,348.0,348.0,15972,0.0,1.0
2003-08-11,3.12,3.72,2.8,3.6,2757200,312.0,372.0,280.0,360.0,27572,0.0,1.0
2003-08-12,3.03,3.23,2.92,3.19,642600,303.0,323.0,292.0,319.0,6426,0.0,1.0
2003-08-13,2.97,3.12,2.95,3.05,395600,297.0,312.0,295.0,305.0,3956,0.0,1.0
2003-08-14,2.99,3.15,2.89,3.05,385900,299.0,315.0,289.0,305.0,3859,0.0,1.0
2003-08-15,3.01,3.05,2.96,3.05,142900,301.0,305.0,296.0,305.0,1429,0.0,1.0
2003-08-18,3.02,3.09,2.97,3.01,245800,302.0,309.0,297.0,301.0,2458,0.0,1.0
2003-08-19,3.07,3.091,3.0,3.01,222100,307.0,309.1,300.0,301.0,2221,0.0,1.0
2003-08-20,3.309,3.44,3.1,3.27,1517400,330.9,344.0,310.0,327.0,15174,0.0,1.0
2003-08-21,3.22,3.45,3.2,3.4,287300,322.0,345.0,320.0,340.0,2873,0.0,1.0
2003-08-22,3.25,3.35,3.18,3.35,163800,325.0,335.0,318.0,335.0,1638,0.0,1.0
2003-08-25,3.23,3.3,3.22,3.29,150700,323.0,330.0,322.0,329.0,1507,0.0,1.0
2003-08-26,3.24,3.3,3.22,3.3,124200,324.0,330.0,322.0,330.0,1242,0.0,1.0
2003-08-27,3.38,3.45,3.26,3.26,337500,338.0,345.0,326.0,326.0,3375,0.0,1.0
2003-08-28,3.488,3.5,3.37,3.4,252400,348.8,350.0,337.0,340.0,2524,0.0,1.0
2003-08-29,3.55,3.55,3.33,3.5,229000,355.0,355.0,333.0,350.0,2290,0.0,1.0
2003-09-02,3.52,3.6,3.46,3.48,206100,352.0,360.0,346.0,348.0,2061,0.0,1.0
2003-09-03,3.66,3.7,3.58,3.66,521200,366.0,370.0,358.0,366.0,5212,0.0,1.0
2003-09-04,3.97,3.97,3.69,3.73,1055400,397.0,397.0,369.0,373.0,10554,0.0,1.0
2003-09-05,3.8,3.98,3.7,3.98,555700,380.0,398.0,370.0,398.0,5557,0.0,1.0
2003-09-08,3.76,3.88,3.55,3.55,366900,376.0,388.0,355.0,355.0,3669,0.0,1.0
2003-09-09,3.95,4.15,3.83,3.95,969600,395.0,415.0,383.0,395.0,9696,0.0,1.0
2003-09-10,3.947,4.05,3.83,4.05,398000,394.7,405.0,383.0,405.0,3980,0.0,1.0
2003-09-11,4.35,4.49,4.15,4.23,1403300,435.0,449.0,415.0,423.0,14033,0.0,1.0
2003-09-12,4.46,4.6,4.41,4.56,1077600,446.0,460.0,441.0,456.0,10776,0.0,1.0
2003-09-15,4.84,5.17,4.75,4.97,2712900,484.0,517.0,475.0,497.0,27129,0.0,1.0
2003-09-16,4.7,4.96,4.6,4.96,851800,470.0,496.0,460.0,496.0,8518,0.0,1.0
2003-09-17,5.08,5.19,4.69,4.78,1564700,508.0,519.0,469.0,478.0,15647,0.0,1.0
2003-09-18,5.2,5.34,5.01,5.1,1689000,520.0,534.0,501.0,510.0,16890,0.0,1.0
2003-09-19,5.2,5.28,5.05,5.26,707700,520.0,528.0,505.0,526.0,7077,0.0,1.0
2003-09-22,5.1,5.2,5.05,5.09,495800,510.0,520.0,505.0,509.0,4958,0.0,1.0
2003-09-23,4.9,5.2,4.42,5.18,1736500,490.0,520.0,442.0,518.0,17365,0.0,1.0
2003-09-24,4.64,4.84,4.5024,4.71,590200,464.0,484.0,450.24,471.0,5902,0.0,1.0
2003-09-25,4.44,4.72,4.22,4.72,823300,444.0,472.0,422.0,472.0,8233,0.0,1.0
2003-09-26,4.29,4.53,4.19,4.46,648900,429.0,453.0,419.0,446.0,6489,0.0,1.0
2003-09-29,4.19,4.304,4.0,4.24,411900,419.0,430.4,400.0,424.0,4119,0.0,1.0
2003-09-30,4.39,4.53,4.1,4.25,559300,439.0,453.0,410.0,425.0,5593,0.0,1.0
2003-10-01,4.44,4.54,4.343,4.44,349000,444.0,454.0,434.3,444.0,3490,0.0,1.0
2003-10-02,4.75,4.78,4.56,4.64,722400,475.0,478.0,456.0,464.0,7224,0.0,1.0
2003-10-03,4.82,4.85,4.75,4.83,430800,482.0,485.0,475.0,483.0,4308,0.0,1.0
2003-10-06,4.86,4.91,4.79,4.85,296900,486.0,491.0,479.0,485.0,2969,0.0,1.0
2003-10-07,4.73,4.86,4.71,4.84,361500,473.0,486.0,471.0,484.0,3615,0.0,1.0
2003-10-08,4.87,4.99,4.81,4.94,996000,487.0,499.0,481.0,494.0,9960,0.0,1.0
2003-10-09,4.77,4.94,4.73,4.88,336700,477.0,494.0,473.0,488.0,3367,0.0,1.0
2003-10-10,4.72,4.8,4.63,4.77,207100,472.0,480.0,463.0,477.0,2071,0.0,1.0
2003-10-13,4.799,4.88,4.66,4.7,185300,479.9,488.0,466.0,470.0,1853,0.0,1.0
2003-10-14,4.75,4.8,4.65,4.79,179100,475.0,480.0,465.0,479.0,1791,0.0,1.0
2003-10-15,4.81,4.84,4.7,4.78,277000,481.0,484.0,470.0,478.0,2770,0.0,1.0
2003-10-16,4.74,4.83,4.73,4.81,183400,474.0,483.0,473.0,481.0,1834,0.0,1.0
2003-10-17,4.679,4.8,4.63,4.78,141800,467.9,480.0,463.0,478.0,1418,0.0,1.0
2003-10-20,4.78,4.81,4.61,4.7,207600,478.0,481.0,461.0,470.0,2076,0.0,1.0
2003-10-21,4.95,5.09,4.77,4.82,551000,495.0,509.0,477.0,482.0,5510,0.0,1.0
2003-10-22,5.05,5.15,4.98,5.11,680000,505.0,515.0,498.0,511.0,6800,0.0,1.0
2003-10-23,4.95,5.05,4.595,5.05,328900,495.0,505.0,459.5,505.0,3289,0.0,1.0
2003-10-24,4.84,4.91,4.6,4.91,374300,484.0,491.0,460.0,491.0,3743,0.0,1.0
2003-10-27,4.72,4.85,4.6,4.84,362500,472.0,485.0,460.0,484.0,3625,0.0,1.0
2003-10-28,4.63,4.91,4.6,4.84,375600,463.0,491.0,460.0,484.0,3756,0.0,1.0
2003-10-29,4.75,4.75,4.5,4.64,304900,475.0,475.0,450.0,464.0,3049,0.0,1.0
2003-10-30,4.81,4.91,4.68,4.88,275300,481.0,491.0,468.0,488.0,2753,0.0,1.0
2003-10-31,4.85,4.89,4.69,4.8,206100,485.0,489.0,469.0,480.0,2061,0.0,1.0
2003-11-03,4.75,4.95,4.73,4.95,229000,475.0,495.0,473.0,495.0,2290,0.0,1.0
2003-11-04,4.76,4.84,4.7,4.75,174900,476.0,484.0,470.0,475.0,1749,0.0,1.0
2003-11-05,4.7,4.77,4.65,4.74,353000,470.0,477.0,465.0,474.0,3530,0.0,1.0
2003-11-06,4.78,4.89,4.66,4.76,244500,478.0,489.0,466.0,476.0,2445,0.0,1.0
2003-11-07,4.79,4.85,4.76,4.79,153900,479.0,485.0,476.0,479.0,1539,0.0,1.0
2003-11-10,5.49,5.5,4.88,4.98,2646600,549.0,550.0,488.0,498.0,26466,0.0,1.0
2003-11-11,5.71,5.84,5.3,5.51,2999000,571.0,584.0,530.0,551.0,29990,0.0,1.0
2003-11-12,5.32,5.79,5.3,5.72,1106100,532.0,579.0,530.0,572.0,11061,0.0,1.0
2003-11-13,5.25,5.5,5.16,5.35,547800,525.0,550.0,516.0,535.0,5478,0.0,1.0
2003-11-14,5.34,5.44,5.14,5.24,510000,534.0,544.0,514.0,524.0,5100,0.0,1.0
2003-11-17,5.51,5.55,5.17,5.34,892100,551.0,555.0,517.0,534.0,8921,0.0,1.0
2003-11-18,5.47,5.92,5.3,5.66,1494100,547.0,592.0,530.0,566.0,14941,0.0,1.0
2003-11-19,5.351,5.63,5.3,5.49,342400,535.1,563.0,530.0,549.0,3424,0.0,1.0
2003-11-20,5.05,5.4,5.02,5.35,527900,505.0,540.0,502.0,535.0,5279,0.0,1.0
2003-11-21,5.05,5.15,5.0,5.05,241700,505.0,515.0,500.0,505.0,2417,0.0,1.0
2003-11-24,5.0,5.15,4.77,4.88,415200,500.0,515.0,477.0,488.0,4152,0.0,1.0
2003-11-25,5.029,5.14,4.95,5.03,301800,502.9,514.0,495.0,503.0,3018,0.0,1.0
2003-11-26,5.13,5.14,4.97,4.97,201000,513.0,514.0,497.0,497.0,2010,0.0,1.0
2003-11-28,5.45,5.45,5.06,5.06,220300,545.0,545.0,506.0,506.0,2203,0.0,1.0
2003-12-01,5.35,5.48,5.2,5.4,249600,535.0,548.0,520.0,540.0,2496,0.0,1.0
2003-12-02,5.45,5.49,5.3,5.48,301600,545.0,549.0,530.0,548.0,3016,0.0,1.0
2003-12-03,5.2,5.65,5.19,5.49,318800,520.0,565.0,519.0,549.0,3188,0.0,1.0
2003-12-04,5.34,5.35,5.04,5.3,244100,534.0,535.0,504.0,530.0,2441,0.0,1.0
2003-12-05,5.36,5.45,5.18,5.26,191000,536.0,545.0,518.0,526.0,1910,0.0,1.0
2003-12-08,5.27,5.4,5.22,5.4,239400,527.0,540.0,522.0,540.0,2394,0.0,1.0
2003-12-09,5.15,5.37,5.13,5.33,255000,515.0,537.0,513.0,533.0,2550,0.0,1.0
2003-12-10,4.909,5.22,4.6,5.18,593400,490.9,522.0,460.0,518.0,5934,0.0,1.0
2003-12-11,4.95,4.97,4.75,4.97,199200,495.0,497.0,475.0,497.0,1992,0.0,1.0
2003-12-12,4.905,5.0,4.85,4.96,159800,490.5,500.0,485.0,496.0,1598,0.0,1.0
2003-12-15,4.88,5.07,4.86,5.06,240300,488.0,507.0,486.0,506.0,2403,0.0,1.0
2003-12-16,4.89,4.89,4.73,4.86,148700,489.0,489.0,473.0,486.0,1487,0.0,1.0
2003-12-17,4.84,4.9,4.79,4.81,158400,484.0,490.0,479.0,481.0,1584,0.0,1.0
2003-12-18,4.88,4.96,4.81,4.9,324200,488.0,496.0,481.0,490.0,3242,0.0,1.0
2003-12-19,4.86,4.89,4.7,4.84,126800,486.0,489.0,470.0,484.0,1268,0.0,1.0
2003-12-22,4.85,4.87,4.72,4.86,198300,485.0,487.0,472.0,486.0,1983,0.0,1.0
2003-12-23,4.55,4.84,4.5,4.84,960500,455.0,484.0,450.0,484.0,9605,0.0,1.0
2003-12-24,4.5,4.53,4.41,4.51,273700,450.0,453.0,441.0,451.0,2737,0.0,1.0
2003-12-26,4.5,4.51,4.41,4.51,134100,450.0,451.0,441.0,451.0,1341,0.0,1.0
2003-12-29,4.51,4.53,4.43,4.48,526500,451.0,453.0,443.0,448.0,5265,0.0,1.0
2003-12-30,4.51,4.57,4.453,4.49,244600,451.0,457.0,445.3,449.0,2446,0.0,1.0
2003-12-31,4.5,4.54,4.49,4.5,448800,450.0,454.0,449.0,450.0,4488,0.0,1.0
2004-01-02,4.57,4.68,4.5,4.5,171000,457.0,468.0,450.0,450.0,1710,0.0,1.0
2004-01-05,4.98,5.0,4.57,4.57,678000,498.0,500.0,457.0,457.0,6780,0.0,1.0
2004-01-06,5.1,5.1,4.97,5.0,353600,510.0,510.0,497.0,500.0,3536,0.0,1.0
2004-01-07,5.27,5.3,5.0,5.06,449600,527.0,530.0,500.0,506.0,4496,0.0,1.0
2004-01-08,5.4,5.4,5.26,5.27,368200,540.0,540.0,526.0,527.0,3682,0.0,1.0
2004-01-09,5.26,5.39,5.18,5.39,499100,526.0,539.0,518.0,539.0,4991,0.0,1.0
2004-01-12,5.19,5.36,4.85,5.36,1094100,519.0,536.0,485.0,536.0,10941,0.0,1.0
2004-01-13,5.86,6.31,5.82,6.26,5345900,586.0,631.0,582.0,626.0,53459,0.0,1.0
2004-01-14,5.7,6.1,5.53,5.99,1024500,570.0,610.0,553.0,599.0,10245,0.0,1.0
2004-01-15,5.85,5.89,5.52,5.69,613200,585.0,589.0,552.0,569.0,6132,0.0,1.0
2004-01-16,6.27,6.29,5.89,5.89,1404600,627.0,629.0,589.0,589.0,14046,0.0,1.0
2004-01-20,6.36,6.59,6.25,6.359,1484800,636.0,659.0,625.0,635.9,14848,0.0,1.0
2004-01-21,6.189,6.45,6.09,6.42,836100,618.9,645.0,609.0,642.0,8361,0.0,1.0
2004-01-22,6.009,6.26,5.9,6.26,556500,600.9,626.0,590.0,626.0,5565,0.0,1.0
2004-01-23,5.76,6.06,5.71,6.0,852000,576.0,606.0,571.0,600.0,8520,0.0,1.0
2004-01-26,5.75,5.92,5.61,5.73,757700,575.0,592.0,561.0,573.0,7577,0.0,1.0
2004-01-27,5.898,6.11,5.82,5.87,1764300,589.8,611.0,582.0,587.0,17643,0.0,1.0
2004-01-28,5.785,6.13,5.72,6.13,756500,578.5,613.0,572.0,613.0,7565,0.0,1.0
2004-01-29,5.5,5.94,5.48,5.94,697700,550.0,594.0,548.0,594.0,6977,0.0,1.0
2004-01-30,5.72,5.75,5.5,5.51,457500,572.0,575.0,550.0,551.0,4575,0.0,1.0
2004-02-02,5.7,5.82,5.55,5.78,327900,570.0,582.0,555.0,578.0,3279,0.0,1.0
2004-02-03,5.6,5.72,5.556,5.69,267500,560.0,572.0,555.6,569.0,2675,0.0,1.0
2004-02-04,5.37,5.72,5.32,5.6,559400,537.0,572.0,532.0,560.0,5594,0.0,1.0
2004-02-05,5.04,5.52,5.02,5.43,731200,504.0,552.0,502.0,543.0,7312,0.0,1.0
2004-02-06,5.36,5.38,4.68,4.89,710300,536.0,538.0,468.0,489.0,7103,0.0,1.0
2004-02-09,5.14,5.51,5.02,5.36,408000,514.0,551.0,502.0,536.0,4080,0.0,1.0
2004-02-10,5.42,5.42,5.01,5.11,267500,542.0,542.0,501.0,511.0,2675,0.0,1.0
2004-02-11,5.299,5.46,5.17,5.36,353000,529.9,546.0,517.0,536.0,3530,0.0,1.0
2004-02-12,5.139,5.3,5.08,5.27,514000,513.9,530.0,508.0,527.0,5140,0.0,1.0
2004-02-13,5.089,5.3,5.03,5.15,472700,508.9,530.0,503.0,515.0,4727,0.0,1.0
2004-02-17,5.11,5.203,5.0,5.11,384800,511.0,520.3,500.0,511.0,3848,0.0,1.0
2004-02-18,4.949,5.19,4.899,5.001,624900,494.9,519.0,489.9,500.1,6249,0.0,1.0
2004-02-19,4.85,4.94,4.76,4.88,662800,485.0,494.0,476.0,488.0,6628,0.0,1.0
2004-02-20,4.75,4.85,4.65,4.84,405700,475.0,485.0,465.0,484.0,4057,0.0,1.0
2004-02-23,4.959,5.06,4.7,4.81,713300,495.9,506.0,470.0,481.0,7133,0.0,1.0
2004-02-24,4.81,5.07,4.76,5.06,375700,481.0,507.0,476.0,506.0,3757,0.0,1.0
2004-02-25,4.929,4.99,4.76,4.88,146700,492.9,499.0,476.0,488.0,1467,0.0,1.0
2004-02-26,4.97,5.08,4.87,5.01,277300,497.0,508.0,487.0,501.0,2773,0.0,1.0
2004-02-27,4.959,5.04,4.91,4.99,221900,495.9,504.0,491.0,499.0,2219,0.0,1.0
2004-03-01,5.1,5.23,5.06,5.23,2944100,510.0,523.0,506.0,523.0,29441,0.0,1.0
2004-03-02,5.0,5.23,4.96,5.21,1074600,500.0,523.0,496.0,521.0,10746,0.0,1.0
2004-03-03,5.35,5.45,4.95,5.05,3577700,535.0,545.0,495.0,505.0,35777,0.0,1.0
2004-03-04,5.65,5.72,5.3,5.45,1723200,565.0,572.0,530.0,545.0,17232,0.0,1.0
2004-03-05,5.53,5.74,5.4,5.63,615500,553.0,574.0,540.0,563.0,6155,0.0,1.0
2004-03-08,5.39,5.63,5.21,5.61,447200,539.0,563.0,521.0,561.0,4472,0.0,1.0
2004-03-09,5.23,5.44,5.13,5.44,231500,523.0,544.0,513.0,544.0,2315,0.0,1.0
2004-03-10,4.94,5.215,4.85,5.21,493000,494.0,521.5,485.0,521.0,4930,0.0,1.0
2004-03-11,4.78,4.98,4.55,4.64,507900,478.0,498.0,455.0,464.0,5079,0.0,1.0
2004-03-12,5.08,5.11,4.87,4.97,342100,508.0,511.0,487.0,497.0,3421,0.0,1.0
2004-03-15,5.1,5.25,5.0,5.0,394000,510.0,525.0,500.0,500.0,3940,0.0,1.0
2004-03-16,5.09,5.25,4.98,5.18,411300,509.0,525.0,498.0,518.0,4113,0.0,1.0
2004-03-17,5.02,5.19,4.941,5.05,334400,502.0,519.0,494.1,505.0,3344,0.0,1.0
2004-03-18,5.07,5.15,5.01,5.03,150000,507.0,515.0,501.0,503.0,1500,0.0,1.0
2004-03-19,5.08,5.17,5.0,5.05,239100,508.0,517.0,500.0,505.0,2391,0.0,1.0
2004-03-22,4.98,5.1,4.81,5.06,279100,498.0,510.0,481.0,506.0,2791,0.0,1.0
2004-03-23,4.86,5.2,4.73,4.9,573500,486.0,520.0,473.0,490.0,5735,0.0,1.0
2004-03-24,4.94,4.94,4.72,4.89,204900,494.0,494.0,472.0,489.0,2049,0.0,1.0
2004-03-25,4.88,5.03,4.82,4.98,301100,488.0,503.0,482.0,498.0,3011,0.0,1.0
2004-03-26,4.889,5.06,4.76,4.86,179700,488.9,506.0,476.0,486.0,1797,0.0,1.0
2004-03-29,5.0,5.07,4.91,4.91,222100,500.0,507.0,491.0,491.0,2221,0.0,1.0
2004-03-30,5.24,5.26,4.95,5.1,434700,524.0,526.0,495.0,510.0,4347,0.0,1.0
2004-03-31,5.03,5.3,5.0,5.3,206800,503.0,530.0,500.0,530.0,2068,0.0,1.0
2004-04-01,5.05,5.17,5.0,5.06,285100,505.0,517.0,500.0,506.0,2851,0.0,1.0
2004-04-02,5.12,5.14,5.01,5.06,154500,512.0,514.0,501.0,506.0,1545,0.0,1.0
2004-04-05,5.129,5.15,5.06,5.08,113100,512.9,515.0,506.0,508.0,1131,0.0,1.0
2004-04-06,5.08,5.11,5.01,5.11,140900,508.0,511.0,501.0,511.0,1409,0.0,1.0
2004-04-07,5.001,5.1,4.97,5.095,194600,500.1,510.0,497.0,509.5,1946,0.0,1.0
2004-04-08,4.88,5.1,4.88,5.06,217400,488.0,510.0,488.0,506.0,2174,0.0,1.0
2004-04-12,4.84,4.91,4.77,4.9,208900,484.0,491.0,477.0,490.0,2089,0.0,1.0
2004-04-13,4.83,4.9,4.76,4.87,175300,483.0,490.0,476.0,487.0,1753,0.0,1.0
2004-04-14,4.769,4.88,4.72,4.88,186300,476.9,488.0,472.0,488.0,1863,0.0,1.0
2004-04-15,4.699,4.84,4.55,4.78,201300,469.9,484.0,455.0,478.0,2013,0.0,1.0
2004-04-16,4.589,4.71,4.54,4.71,190400,458.9,471.0,454.0,471.0,1904,0.0,1.0
2004-04-19,4.5,4.58,4.45,4.53,251600,450.0,458.0,445.0,453.0,2516,0.0,1.0
2004-04-20,4.609,4.78,4.51,4.51,224000,460.9,478.0,451.0,451.0,2240,0.0,1.0
2004-04-21,4.57,4.685,4.53,4.66,97600,457.0,468.5,453.0,466.0,976,0.0,1.0
2004-04-22,4.62,4.72,4.52,4.68,184600,462.0,472.0,452.0,468.0,1846,0.0,1.0
2004-04-23,4.74,4.74,4.54,4.66,85400,474.0,474.0,454.0,466.0,854,0.0,1.0
2004-04-26,4.64,4.85,4.6,4.78,174000,464.0,485.0,460.0,478.0,1740,0.0,1.0
2004-04-27,4.79,4.8,4.65,4.65,213000,479.0,480.0,465.0,465.0,2130,0.0,1.0
2004-04-28,4.9,5.05,4.66,4.74,360100,490.0,505.0,466.0,474.0,3601,0.0,1.0
2004-04-29,4.8,4.95,4.66,4.85,289000,480.0,495.0,466.0,485.0,2890,0.0,1.0
2004-04-30,4.53,4.88,4.45,4.81,271200,453.0,488.0,445.0,481.0,2712,0.0,1.0
2004-05-03,3.99,4.59,3.95,4.55,779500,399.0,459.0,395.0,455.0,7795,0.0,1.0
2004-05-04,4.35,4.36,3.67,4.01,1316200,435.0,436.0,367.0,401.0,13162,0.0,1.0
2004-05-05,4.229,4.4,4.1,4.38,238800,422.9,440.0,410.0,438.0,2388,0.0,1.0
2004-05-06,4.0,4.35,3.98,4.25,344600,400.0,435.0,398.0,425.0,3446,0.0,1.0
2004-05-07,4.01,4.34,4.01,4.16,308600,401.0,434.0,401.0,416.0,3086,0.0,1.0
2004-05-10,3.66,4.1,3.63,4.04,363600,366.0,410.0,363.0,404.0,3636,0.0,1.0
2004-05-11,3.79,3.94,3.75,3.81,172500,379.0,394.0,375.0,381.0,1725,0.0,1.0
2004-05-12,3.75,3.859,3.613,3.81,190800,375.0,385.9,361.3,381.0,1908,0.0,1.0
2004-05-13,3.71,3.9,3.71,3.73,166800,371.0,390.0,371.0,373.0,1668,0.0,1.0
2004-05-14,3.63,3.85,3.61,3.77,196400,363.0,385.0,361.0,377.0,1964,0.0,1.0
2004-05-17,3.76,3.91,3.51,3.52,274400,376.0,391.0,351.0,352.0,2744,0.0,1.0
2004-05-18,3.95,3.96,3.82,3.87,244600,395.0,396.0,382.0,387.0,2446,0.0,1.0
2004-05-19,4.25,4.43,4.04,4.04,522300,425.0,443.0,404.0,404.0,5223,0.0,1.0
2004-05-20,4.178,4.36,4.1,4.3,198700,417.8,436.0,410.0,430.0,1987,0.0,1.0
2004-05-21,3.95,4.2,3.95,4.16,304900,395.0,420.0,395.0,416.0,3049,0.0,1.0
2004-05-24,4.08,4.17,3.96,4.15,192100,408.0,417.0,396.0,415.0,1921,0.0,1.0
2004-05-25,4.13,4.23,4.05,4.09,251500,413.0,423.0,405.0,409.0,2515,0.0,1.0
2004-05-26,4.27,4.34,4.13,4.13,176400,427.0,434.0,413.0,413.0,1764,0.0,1.0
2004-05-27,4.43,4.51,4.39,4.45,224100,443.0,451.0,439.0,445.0,2241,0.0,1.0
2004-05-28,4.459,4.51,4.39,4.49,142700,445.9,451.0,439.0,449.0,1427,0.0,1.0
2004-06-01,4.8,4.8,4.36,4.41,279000,480.0,480.0,436.0,441.0,2790,0.0,1.0
2004-06-02,4.86,4.956,4.62,4.85,325400,486.0,495.6,462.0,485.0,3254,0.0,1.0
2004-06-03,4.79,4.9,4.74,4.9,152100,479.0,490.0,474.0,490.0,1521,0.0,1.0
2004-06-04,4.71,4.89,4.7,4.84,117400,471.0,489.0,470.0,484.0,1174,0.0,1.0
2004-06-07,4.64,4.79,4.6,4.76,139600,464.0,479.0,460.0,476.0,1396,0.0,1.0
2004-06-08,4.45,4.69,4.3,4.66,183400,445.0,469.0,430.0,466.0,1834,0.0,1.0
2004-06-09,4.33,4.449,4.28,4.41,116300,433.0,444.9,428.0,441.0,1163,0.0,1.0
2004-06-10,4.28,4.43,4.18,4.43,158700,428.0,443.0,418.0,443.0,1587,0.0,1.0
2004-06-14,4.39,4.43,4.27,4.36,201100,439.0,443.0,427.0,436.0,2011,0.0,1.0
2004-06-15,4.34,4.47,4.22,4.4,162800,434.0,447.0,422.0,440.0,1628,0.0,1.0
2004-06-16,4.72,4.8,4.36,4.38,447000,472.0,480.0,436.0,438.0,4470,0.0,1.0
2004-06-17,4.71,4.87,4.64,4.84,187400,471.0,487.0,464.0,484.0,1874,0.0,1.0
2004-06-18,4.65,4.73,4.45,4.63,179700,465.0,473.0,445.0,463.0,1797,0.0,1.0
2004-06-21,4.77,4.8,4.56,4.74,124100,477.0,480.0,456.0,474.0,1241,0.0,1.0
2004-06-22,4.89,4.92,4.68,4.77,97600,489.0,492.0,468.0,477.0,976,0.0,1.0
2004-06-23,4.9,4.94,4.82,4.94,201500,490.0,494.0,482.0,494.0,2015,0.0,1.0
2004-06-24,4.55,4.94,4.5,4.86,341100,455.0,494.0,450.0,486.0,3411,0.0,1.0
2004-06-25,4.56,4.65,2.51,4.6,1751800,456.0,465.0,251.0,460.0,17518,0.0,1.0
2004-06-28,4.49,4.66,4.4,4.61,208800,449.0,466.0,440.0,461.0,2088,0.0,1.0
2004-06-29,4.36,4.55,4.36,4.51,169400,436.0,455.0,436.0,451.0,1694,0.0,1.0
2004-06-30,4.42,4.49,4.4,4.45,287700,442.0,449.0,440.0,445.0,2877,0.0,1.0
2004-07-01,4.27,4.47,4.27,4.42,162700,427.0,447.0,427.0,442.0,1627,0.0,1.0
2004-07-02,4.23,4.36,4.17,4.36,121500,423.0,436.0,417.0,436.0,1215,0.0,1.0
2004-07-06,4.21,4.22,4.01,4.17,193800,421.0,422.0,401.0,417.0,1938,0.0,1.0
2004-07-07,4.09,4.25,3.86,4.24,219700,409.0,425.0,386.0,424.0,2197,0.0,1.0
2004-07-08,3.86,4.11,3.848,4.11,162900,386.0,411.0,384.8,411.0,1629,0.0,1.0
2004-07-09,3.76,3.98,3.72,3.91,171600,376.0,398.0,372.0,391.0,1716,0.0,1.0
2004-07-12,3.68,3.79,3.52,3.76,270500,368.0,379.0,352.0,376.0,2705,0.0,1.0
2004-07-13,3.64,3.74,3.52,3.66,204200,364.0,374.0,352.0,366.0,2042,0.0,1.0
2004-07-14,3.68,3.759,3.55,3.62,169900,368.0,375.9,355.0,362.0,1699,0.0,1.0
2004-07-15,3.68,3.73,3.57,3.71,217700,368.0,373.0,357.0,371.0,2177,0.0,1.0
2004-07-16,3.52,3.77,3.48,3.68,152300,352.0,377.0,348.0,368.0,1523,0.0,1.0
2004-07-19,3.666,3.666,3.36,3.58,250100,366.6,366.6,336.0,358.0,2501,0.0,1.0
2004-07-20,3.63,3.78,3.51,3.77,363500,363.0,378.0,351.0,377.0,3635,0.0,1.0
2004-07-21,3.37,3.68,3.36,3.58,222700,337.0,368.0,336.0,358.0,2227,0.0,1.0
2004-07-22,3.35,3.44,3.2,3.3,185100,335.0,344.0,320.0,330.0,1851,0.0,1.0
2004-07-23,3.36,3.48,3.31,3.43,122700,336.0,348.0,331.0,343.0,1227,0.0,1.0
2004-07-26,3.02,3.44,3.01,3.37,276400,302.0,344.0,301.0,337.0,2764,0.0,1.0
2004-07-27,3.28,3.29,2.79,2.98,331200,328.0,329.0,279.0,298.0,3312,0.0,1.0
2004-07-28,3.08,3.3,2.96,3.25,149400,308.0,330.0,296.0,325.0,1494,0.0,1.0
2004-07-29,3.21,3.29,3.06,3.29,157000,321.0,329.0,306.0,329.0,1570,0.0,1.0
2004-07-30,3.19,3.29,3.05,3.15,100600,319.0,329.0,305.0,315.0,1006,0.0,1.0
2004-08-02,3.12,3.18,3.05,3.112,98500,312.0,318.0,305.0,311.2,985,0.0,1.0
2004-08-03,3.04,3.15,3.04,3.11,86400,304.0,315.0,304.0,311.0,864,0.0,1.0
2004-08-04,3.01,3.1,2.96,3.0,221800,301.0,310.0,296.0,300.0,2218,0.0,1.0
2004-08-05,2.85,3.1,2.8,3.03,189600,285.0,310.0,280.0,303.0,1896,0.0,1.0
2004-08-06,2.63,2.85,2.63,2.81,271700,263.0,285.0,263.0,281.0,2717,0.0,1.0
2004-08-09,2.539,2.85,2.47,2.75,269700,253.9,285.0,247.0,275.0,2697,0.0,1.0
2004-08-10,2.69,2.69,2.46,2.57,244400,269.0,269.0,246.0,257.0,2444,0.0,1.0
2004-08-11,3.41,3.52,2.54,2.6,728200,341.0,352.0,254.0,260.0,7282,0.0,1.0
2004-08-12,3.47,3.78,3.3,3.35,455400,347.0,378.0,330.0,335.0,4554,0.0,1.0
2004-08-13,3.349,3.65,3.17,3.56,286500,334.9,365.0,317.0,356.0,2865,0.0,1.0
2004-08-16,3.38,3.49,3.3,3.31,155900,338.0,349.0,330.0,331.0,1559,0.0,1.0
2004-08-17,3.18,3.5,3.16,3.5,183900,318.0,350.0,316.0,350.0,1839,0.0,1.0
2004-08-18,3.48,3.5,3.12,3.17,176000,348.0,350.0,312.0,317.0,1760,0.0,1.0
2004-08-19,3.54,3.64,3.41,3.41,151600,354.0,364.0,341.0,341.0,1516,0.0,1.0
2004-08-20,3.75,3.75,3.57,3.58,112800,375.0,375.0,357.0,358.0,1128,0.0,1.0
2004-08-23,3.8,3.96,3.8,3.83,177800,380.0,396.0,380.0,383.0,1778,0.0,1.0
2004-08-24,3.829,3.97,3.75,3.92,207300,382.9,397.0,375.0,392.0,2073,0.0,1.0
2004-08-25,4.13,4.15,3.87,3.93,465800,413.0,415.0,387.0,393.0,4658,0.0,1.0
2004-08-26,4.11,4.15,4.03,4.03,213100,411.0,415.0,403.0,403.0,2131,0.0,1.0
2004-08-27,4.11,4.2,4.06,4.06,88900,411.0,420.0,406.0,406.0,889,0.0,1.0
2004-08-30,3.96,4.13,3.82,4.08,148900,396.0,413.0,382.0,408.0,1489,0.0,1.0
2004-08-31,4.0,4.0,3.83,3.901,136500,400.0,400.0,383.0,390.1,1365,0.0,1.0
2004-09-01,4.16,4.53,3.91,3.91,441200,416.0,453.0,391.0,391.0,4412,0.0,1.0
2004-09-02,4.12,4.2,4.02,4.03,142200,412.0,420.0,402.0,403.0,1422,0.0,1.0
2004-09-03,4.24,4.39,4.15,4.19,347000,424.0,439.0,415.0,419.0,3470,0.0,1.0
2004-09-07,4.33,4.52,4.25,4.5,403900,433.0,452.0,425.0,450.0,4039,0.0,1.0
2004-09-08,4.33,4.64,4.32,4.53,354300,433.0,464.0,432.0,453.0,3543,0.0,1.0
2004-09-09,4.31,4.5,4.27,4.41,344500,431.0,450.0,427.0,441.0,3445,0.0,1.0
2004-09-10,4.38,4.42,4.29,4.42,130400,438.0,442.0,429.0,442.0,1304,0.0,1.0
2004-09-13,4.57,4.57,4.33,4.51,472100,457.0,457.0,433.0,451.0,4721,0.0,1.0
2004-09-14,4.58,4.64,4.44,4.49,219400,458.0,464.0,444.0,449.0,2194,0.0,1.0
2004-09-15,4.52,4.55,4.41,4.42,131100,452.0,455.0,441.0,442.0,1311,0.0,1.0
2004-09-16,4.61,4.64,4.5,4.54,104000,461.0,464.0,450.0,454.0,1040,0.0,1.0
2004-09-17,4.61,4.95,4.51,4.51,211500,461.0,495.0,451.0,451.0,2115,0.0,1.0
2004-09-20,4.6,4.67,4.52,4.59,114800,460.0,467.0,452.0,459.0,1148,0.0,1.0
2004-09-21,4.59,4.66,4.53,4.6,350700,459.0,466.0,453.0,460.0,3507,0.0,1.0
2004-09-22,4.49,4.66,4.42,4.66,171500,449.0,466.0,442.0,466.0,1715,0.0,1.0
2004-09-23,4.55,4.66,4.39,4.39,139100,455.0,466.0,439.0,439.0,1391,0.0,1.0
2004-09-24,4.5,4.601,4.45,4.6,96800,450.0,460.1,445.0,460.0,968,0.0,1.0
2004-09-27,4.32,4.45,4.31,4.41,137400,432.0,445.0,431.0,441.0,1374,0.0,1.0
2004-09-28,4.46,4.56,4.21,4.26,184600,446.0,456.0,421.0,426.0,1846,0.0,1.0
2004-09-29,4.49,4.52,4.33,4.39,67900,449.0,452.0,433.0,439.0,679,0.0,1.0
2004-09-30,4.45,4.54,4.37,4.5,68200,445.0,454.0,437.0,450.0,682,0.0,1.0
2004-10-01,4.41,4.52,4.4,4.45,83600,441.0,452.0,440.0,445.0,836,0.0,1.0
2004-10-04,4.4,4.5,4.35,4.41,92800,440.0,450.0,435.0,441.0,928,0.0,1.0
2004-10-05,4.22,4.4,4.11,4.36,142700,422.0,440.0,411.0,436.0,1427,0.0,1.0
2004-10-06,3.99,4.26,3.83,4.26,301000,399.0,426.0,383.0,426.0,3010,0.0,1.0
2004-10-07,3.69,4.05,3.64,3.94,488800,369.0,405.0,364.0,394.0,4888,0.0,1.0
2004-10-08,3.75,3.81,3.43,3.62,370300,375.0,381.0,343.0,362.0,3703,0.0,1.0
2004-10-11,3.73,3.73,3.54,3.7,192900,373.0,373.0,354.0,370.0,1929,0.0,1.0
2004-10-12,3.71,3.75,3.65,3.68,229500,371.0,375.0,365.0,368.0,2295,0.0,1.0
2004-10-13,3.8,3.85,3.71,3.82,190700,380.0,385.0,371.0,382.0,1907,0.0,1.0
2004-10-14,3.7,3.85,3.7,3.75,94100,370.0,385.0,370.0,375.0,941,0.0,1.0
2004-10-15,3.69,3.75,3.68,3.75,117800,369.0,375.0,368.0,375.0,1178,0.0,1.0
2004-10-18,3.74,3.86,3.68,3.73,147700,374.0,386.0,368.0,373.0,1477,0.0,1.0
2004-10-19,3.5,3.83,3.47,3.83,194800,350.0,383.0,347.0,383.0,1948,0.0,1.0
2004-10-20,3.41,3.52,3.32,3.46,250400,341.0,352.0,332.0,346.0,2504,0.0,1.0
2004-10-21,3.33,3.44,3.14,3.44,410500,333.0,344.0,314.0,344.0,4105,0.0,1.0
2004-10-22,3.25,3.33,3.2,3.26,289400,325.0,333.0,320.0,326.0,2894,0.0,1.0
2004-10-25,3.54,3.58,3.31,3.35,310300,354.0,358.0,331.0,335.0,3103,0.0,1.0
2004-10-26,3.5,3.58,3.4,3.57,169900,350.0,358.0,340.0,357.0,1699,0.0,1.0
2004-10-27,3.59,3.62,3.41,3.55,172000,359.0,362.0,341.0,355.0,1720,0.0,1.0
2004-10-28,3.85,3.92,3.54,3.54,249000,385.0,392.0,354.0,354.0,2490,0.0,1.0
2004-10-29,3.73,3.9,3.66,3.88,281000,373.0,390.0,366.0,388.0,2810,0.0,1.0
2004-11-01,3.48,3.8,3.36,3.76,370800,348.0,380.0,336.0,376.0,3708,0.0,1.0
2004-11-02,3.49,3.64,3.4,3.64,167700,349.0,364.0,340.0,364.0,1677,0.0,1.0
2004-11-03,3.5,3.64,3.41,3.59,164900,350.0,364.0,341.0,359.0,1649,0.0,1.0
2004-11-04,3.49,3.55,3.38,3.46,128500,349.0,355.0,338.0,346.0,1285,0.0,1.0
2004-11-05,3.43,3.59,3.43,3.59,109000,343.0,359.0,343.0,359.0,1090,0.0,1.0
2004-11-08,3.39,3.51,3.35,3.46,105300,339.0,351.0,335.0,346.0,1053,0.0,1.0
2004-11-09,3.43,3.47,3.34,3.34,69500,343.0,347.0,334.0,334.0,695,0.0,1.0
2004-11-10,3.51,3.62,3.5,3.52,162200,351.0,362.0,350.0,352.0,1622,0.0,1.0
2004-11-11,3.78,3.792,3.54,3.55,193000,378.0,379.2,354.0,355.0,1930,0.0,1.0
2004-11-12,3.98,4.01,3.7,3.7,410400,398.0,401.0,370.0,370.0,4104,0.0,1.0
2004-11-15,4.03,4.09,3.95,4.02,557600,403.0,409.0,395.0,402.0,5576,0.0,1.0
2004-11-16,3.95,4.04,3.9,4.04,180800,395.0,404.0,390.0,404.0,1808,0.0,1.0
2004-11-17,4.18,4.23,3.97,4.04,436700,418.0,423.0,397.0,404.0,4367,0.0,1.0
2004-11-18,4.01,4.24,4.01,4.1,423000,401.0,424.0,401.0,410.0,4230,0.0,1.0
2004-11-19,3.95,4.06,3.85,3.96,416200,395.0,406.0,385.0,396.0,4162,0.0,1.0
2004-11-22,4.02,4.02,3.86,3.95,266100,402.0,402.0,386.0,395.0,2661,0.0,1.0
2004-11-23,4.05,4.15,3.91,4.15,201100,405.0,415.0,391.0,415.0,2011,0.0,1.0
2004-11-24,4.06,4.09,4.0,4.09,136900,406.0,409.0,400.0,409.0,1369,0.0,1.0
2004-11-26,4.04,4.14,4.04,4.05,63100,404.0,414.0,404.0,405.0,631,0.0,1.0
2004-11-29,4.1,4.21,3.99,4.14,210300,410.0,421.0,399.0,414.0,2103,0.0,1.0
2004-11-30,4.05,4.18,4.01,4.03,203700,405.0,418.0,401.0,403.0,2037,0.0,1.0
2004-12-01,4.1,4.18,3.99,4.02,285800,410.0,418.0,399.0,402.0,2858,0.0,1.0
2004-12-02,4.455,4.55,4.13,4.19,1183400,445.5,455.0,413.0,419.0,11834,0.0,1.0
2004-12-03,4.8,4.97,4.65,4.95,1980000,480.0,497.0,465.0,495.0,19800,0.0,1.0
2004-12-06,5.27,5.41,4.86,5.0,2029300,527.0,541.0,486.0,500.0,20293,0.0,1.0
2004-12-07,4.98,5.38,4.91,5.37,1279400,498.0,538.0,491.0,537.0,12794,0.0,1.0
2004-12-08,5.03,5.1,4.87,5.05,429500,503.0,510.0,487.0,505.0,4295,0.0,1.0
2004-12-09,4.99,5.03,4.85,5.0,300800,499.0,503.0,485.0,500.0,3008,0.0,1.0
2004-12-10,4.96,5.0,4.88,5.0,298900,496.0,500.0,488.0,500.0,2989,0.0,1.0
2004-12-13,5.17,5.24,5.01,5.06,633800,517.0,524.0,501.0,506.0,6338,0.0,1.0
2004-12-14,5.19,5.54,5.15,5.24,1121900,519.0,554.0,515.0,524.0,11219,0.0,1.0
2004-12-15,5.2,5.3,5.16,5.25,571500,520.0,530.0,516.0,525.0,5715,0.0,1.0
2004-12-16,5.39,5.45,5.26,5.4,539000,539.0,545.0,526.0,540.0,5390,0.0,1.0
2004-12-17,5.65,5.65,5.39,5.54,663800,565.0,565.0,539.0,554.0,6638,0.0,1.0
2004-12-20,5.82,5.92,5.66,5.7,556400,582.0,592.0,566.0,570.0,5564,0.0,1.0
2004-12-21,5.54,5.94,5.51,5.94,523400,554.0,594.0,551.0,594.0,5234,0.0,1.0
2004-12-22,5.66,5.7,5.58,5.65,254000,566.0,570.0,558.0,565.0,2540,0.0,1.0
2004-12-23,5.4,5.7,5.17,5.66,663600,540.0,570.0,517.0,566.0,6636,0.0,1.0
2004-12-27,5.36,5.53,5.25,5.53,283400,536.0,553.0,525.0,553.0,2834,0.0,1.0
2004-12-28,5.52,5.55,5.28,5.42,232500,552.0,555.0,528.0,542.0,2325,0.0,1.0
2004-12-29,5.46,5.56,5.41,5.56,156800,546.0,556.0,541.0,556.0,1568,0.0,1.0
2004-12-30,5.49,5.53,5.43,5.44,124300,549.0,553.0,543.0,544.0,1243,0.0,1.0
2004-12-31,5.22,5.53,5.01,5.45,559700,522.0,553.0,501.0,545.0,5597,0.0,1.0
2005-01-03,5.02,5.32,4.99,5.32,464700,502.0,532.0,499.0,532.0,4647,0.0,1.0
2005-01-04,4.85,5.15,4.76,5.09,451300,485.0,515.0,476.0,509.0,4513,0.0,1.0
2005-01-05,4.5,4.85,4.46,4.8,524500,450.0,485.0,446.0,480.0,5245,0.0,1.0
2005-01-06,4.85,4.85,4.47,4.5,348300,485.0,485.0,447.0,450.0,3483,0.0,1.0
2005-01-07,4.74,4.9,4.54,4.89,276000,474.0,490.0,454.0,489.0,2760,0.0,1.0
2005-01-10,4.73,4.85,4.56,4.65,239600,473.0,485.0,456.0,465.0,2396,0.0,1.0
2005-01-11,4.66,4.84,4.61,4.84,166100,466.0,484.0,461.0,484.0,1661,0.0,1.0
2005-01-12,4.65,4.8,4.51,4.72,214700,465.0,480.0,451.0,472.0,2147,0.0,1.0
2005-01-13,4.36,4.66,4.34,4.66,260000,436.0,466.0,434.0,466.0,2600,0.0,1.0
2005-01-14,4.41,4.49,4.2,4.4,150400,441.0,449.0,420.0,440.0,1504,0.0,1.0
2005-01-18,4.56,4.63,4.3,4.49,181700,456.0,463.0,430.0,449.0,1817,0.0,1.0
2005-01-19,4.69,4.74,4.57,4.65,223700,469.0,474.0,457.0,465.0,2237,0.0,1.0
2005-01-20,4.7,4.75,4.66,4.7,244100,470.0,475.0,466.0,470.0,2441,0.0,1.0
2005-01-21,4.51,4.75,4.4,4.71,168100,451.0,475.0,440.0,471.0,1681,0.0,1.0
2005-01-24,4.2,4.63,4.17,4.51,240500,420.0,463.0,417.0,451.0,2405,0.0,1.0
2005-01-25,4.34,4.349,4.18,4.26,143000,434.0,434.9,418.0,426.0,1430,0.0,1.0
2005-01-26,4.33,4.39,4.26,4.39,96400,433.0,439.0,426.0,439.0,964,0.0,1.0
2005-01-27,4.31,4.39,4.26,4.26,99600,431.0,439.0,426.0,426.0,996,0.0,1.0
2005-01-28,4.11,4.39,4.04,4.37,219900,411.0,439.0,404.0,437.0,2199,0.0,1.0
2005-01-31,4.29,4.33,4.09,4.12,128000,429.0,433.0,409.0,412.0,1280,0.0,1.0
2005-02-01,4.675,4.71,4.5,4.54,618300,467.5,471.0,450.0,454.0,6183,0.0,1.0
2005-02-02,4.56,4.75,4.5,4.75,286400,456.0,475.0,450.0,475.0,2864,0.0,1.0
2005-02-03,4.31,4.6,4.31,4.6,188900,431.0,460.0,431.0,460.0,1889,0.0,1.0
2005-02-04,4.5,4.5,4.3,4.3,196400,450.0,450.0,430.0,430.0,1964,0.0,1.0
2005-02-07,4.51,4.66,4.45,4.45,178700,451.0,466.0,445.0,445.0,1787,0.0,1.0
2005-02-08,4.32,4.5,4.29,4.47,488800,432.0,450.0,429.0,447.0,4888,0.0,1.0
2005-02-09,4.05,4.42,4.04,4.33,191400,405.0,442.0,404.0,433.0,1914,0.0,1.0
2005-02-10,4.18,4.24,4.02,4.12,134900,418.0,424.0,402.0,412.0,1349,0.0,1.0
2005-02-11,4.19,4.33,4.05,4.25,175500,419.0,433.0,405.0,425.0,1755,0.0,1.0
2005-02-14,4.32,4.32,4.1,4.18,144100,432.0,432.0,410.0,418.0,1441,0.0,1.0
2005-02-15,4.4,4.47,4.13,4.28,387000,440.0,447.0,413.0,428.0,3870,0.0,1.0
2005-02-16,4.375,4.41,4.33,4.4,204700,437.5,441.0,433.0,440.0,2047,0.0,1.0
2005-02-17,4.3,4.49,4.29,4.4,189700,430.0,449.0,429.0,440.0,1897,0.0,1.0
2005-02-18,4.3,4.4,4.2,4.37,113000,430.0,440.0,420.0,437.0,1130,0.0,1.0
2005-02-22,4.13,4.44,4.13,4.34,200600,413.0,444.0,413.0,434.0,2006,0.0,1.0
2005-02-23,4.11,4.28,4.11,4.23,267300,411.0,428.0,411.0,423.0,2673,0.0,1.0
2005-02-24,4.1,4.14,4.01,4.1,321400,410.0,414.0,401.0,410.0,3214,0.0,1.0
2005-02-25,4.09,4.1,4.0,4.07,246100,409.0,410.0,400.0,407.0,2461,0.0,1.0
2005-02-28,4.08,4.1,3.82,4.1,368100,408.0,410.0,382.0,410.0,3681,0.0,1.0
2005-03-01,3.9,4.08,3.83,4.04,181900,390.0,408.0,383.0,404.0,1819,0.0,1.0
2005-03-02,3.99,4.2,3.76,3.78,301000,399.0,420.0,376.0,378.0,3010,0.0,1.0
2005-03-03,3.97,4.05,3.83,4.03,221100,397.0,405.0,383.0,403.0,2211,0.0,1.0
2005-03-04,3.83,4.04,3.65,3.97,208900,383.0,404.0,365.0,397.0,2089,0.0,1.0
2005-03-07,3.77,3.89,3.72,3.72,145400,377.0,389.0,372.0,372.0,1454,0.0,1.0
2005-03-08,3.57,3.79,3.53,3.74,264100,357.0,379.0,353.0,374.0,2641,0.0,1.0
2005-03-09,3.57,3.76,3.52,3.57,402400,357.0,376.0,352.0,357.0,4024,0.0,1.0
2005-03-10,3.42,3.662,3.38,3.57,283600,342.0,366.2,338.0,357.0,2836,0.0,1.0
2005-03-11,3.7,3.75,3.37,3.37,524100,370.0,375.0,337.0,337.0,5241,0.0,1.0
2005-03-14,3.72,3.84,3.65,3.78,177000,372.0,384.0,365.0,378.0,1770,0.0,1.0
2005-03-15,3.62,3.93,3.6,3.8,151600,362.0,393.0,360.0,380.0,1516,0.0,1.0
2005-03-16,3.55,3.75,3.53,3.6,131900,355.0,375.0,353.0,360.0,1319,0.0,1.0
2005-03-17,3.5,3.63,3.45,3.62,176500,350.0,363.0,345.0,362.0,1765,0.0,1.0
2005-03-18,3.78,3.78,3.27,3.5,610000,378.0,378.0,327.0,350.0,6100,0.0,1.0
2005-03-21,3.56,3.78,3.55,3.78,183800,356.0,378.0,355.0,378.0,1838,0.0,1.0
2005-03-22,3.45,3.68,3.41,3.57,104900,345.0,368.0,341.0,357.0,1049,0.0,1.0
2005-03-23,3.54,3.62,3.5,3.5,211300,354.0,362.0,350.0,350.0,2113,0.0,1.0
2005-03-24,3.55,3.61,3.42,3.52,145700,355.0,361.0,342.0,352.0,1457,0.0,1.0
2005-03-28,3.72,3.75,3.55,3.6,222100,372.0,375.0,355.0,360.0,2221,0.0,1.0
2005-03-29,3.46,3.75,3.44,3.74,225300,346.0,375.0,344.0,374.0,2253,0.0,1.0
2005-03-30,3.61,3.66,3.44,3.45,131100,361.0,366.0,344.0,345.0,1311,0.0,1.0
2005-03-31,3.58,3.67,3.43,3.65,189700,358.0,367.0,343.0,365.0,1897,0.0,1.0
2005-04-01,3.69,3.8,3.58,3.78,427200,369.0,380.0,358.0,378.0,4272,0.0,1.0
2005-04-04,3.91,4.04,3.73,3.97,605900,391.0,404.0,373.0,397.0,6059,0.0,1.0
2005-04-05,3.9,4.03,3.84,3.96,275300,390.0,403.0,384.0,396.0,2753,0.0,1.0
2005-04-06,3.88,3.95,3.84,3.87,138400,388.0,395.0,384.0,387.0,1384,0.0,1.0
2005-04-07,4.25,4.34,3.86,3.96,463700,425.0,434.0,386.0,396.0,4637,0.0,1.0
2005-04-08,4.23,4.35,4.09,4.3,247500,423.0,435.0,409.0,430.0,2475,0.0,1.0
2005-04-11,3.99,4.27,3.98,4.25,172000,399.0,427.0,398.0,425.0,1720,0.0,1.0
2005-04-12,3.98,4.06,3.86,3.96,154600,398.0,406.0,386.0,396.0,1546,0.0,1.0
2005-04-13,3.83,4.05,3.78,4.02,131500,383.0,405.0,378.0,402.0,1315,0.0,1.0
2005-04-14,3.67,3.98,3.6,3.93,233700,367.0,398.0,360.0,393.0,2337,0.0,1.0
2005-04-15,3.65,3.84,3.58,3.66,249800,365.0,384.0,358.0,366.0,2498,0.0,1.0
2005-04-18,3.47,3.8,3.45,3.63,234300,347.0,380.0,345.0,363.0,2343,0.0,1.0
2005-04-19,3.45,3.62,3.35,3.55,328800,345.0,362.0,335.0,355.0,3288,0.0,1.0
2005-04-20,3.44,3.56,3.4,3.53,246500,344.0,356.0,340.0,353.0,2465,0.0,1.0
2005-04-21,3.42,3.56,3.39,3.44,209300,342.0,356.0,339.0,344.0,2093,0.0,1.0
2005-04-22,3.37,3.47,3.29,3.41,243900,337.0,347.0,329.0,341.0,2439,0.0,1.0
2005-04-25,3.49,3.55,3.41,3.43,185900,349.0,355.0,341.0,343.0,1859,0.0,1.0
2005-04-26,3.3,3.63,3.29,3.5,224100,330.0,363.0,329.0,350.0,2241,0.0,1.0
2005-04-27,3.35,3.47,3.23,3.31,271300,335.0,347.0,323.0,331.0,2713,0.0,1.0
2005-04-28,3.26,3.4,3.23,3.37,189000,326.0,340.0,323.0,337.0,1890,0.0,1.0
2005-04-29,3.37,3.39,3.24,3.25,201000,337.0,339.0,324.0,325.0,2010,0.0,1.0
2005-05-02,3.48,3.49,3.29,3.41,158600,348.0,349.0,329.0,341.0,1586,0.0,1.0
2005-05-03,3.44,3.64,3.36,3.36,178600,344.0,364.0,336.0,336.0,1786,0.0,1.0
2005-05-04,3.52,3.64,3.46,3.64,427400,352.0,364.0,346.0,364.0,4274,0.0,1.0
2005-05-05,3.53,3.55,3.34,3.55,290000,353.0,355.0,334.0,355.0,2900,0.0,1.0
2005-05-06,3.57,3.64,3.55,3.59,213300,357.0,364.0,355.0,359.0,2133,0.0,1.0
2005-05-09,3.89,3.95,3.7,3.7,535000,389.0,395.0,370.0,370.0,5350,0.0,1.0
2005-05-10,3.83,3.96,3.65,3.95,396600,383.0,396.0,365.0,395.0,3966,0.0,1.0
2005-05-11,3.88,3.92,3.78,3.82,183600,388.0,392.0,378.0,382.0,1836,0.0,1.0
2005-05-12,4.1,4.12,3.9,3.93,321900,410.0,412.0,390.0,393.0,3219,0.0,1.0
2005-05-13,3.99,4.2,3.9,4.1,299900,399.0,420.0,390.0,410.0,2999,0.0,1.0
2005-05-16,4.0,4.05,3.92,4.05,124700,400.0,405.0,392.0,405.0,1247,0.0,1.0
2005-05-17,4.06,4.13,4.0,4.0,192500,406.0,413.0,400.0,400.0,1925,0.0,1.0
2005-05-18,4.1,4.15,3.89,4.1,234400,410.0,415.0,389.0,410.0,2344,0.0,1.0
2005-05-19,4.08,4.1,3.95,4.03,173200,408.0,410.0,395.0,403.0,1732,0.0,1.0
2005-05-20,4.15,4.15,3.99,4.1,298700,415.0,415.0,399.0,410.0,2987,0.0,1.0
2005-05-23,4.05,4.25,4.05,4.18,234300,405.0,425.0,405.0,418.0,2343,0.0,1.0
2005-05-24,4.05,4.14,4.02,4.06,72900,405.0,414.0,402.0,406.0,729,0.0,1.0
2005-05-25,3.93,4.1,3.91,4.1,150500,393.0,410.0,391.0,410.0,1505,0.0,1.0
2005-05-26,3.92,4.06,3.9,3.92,128800,392.0,406.0,390.0,392.0,1288,0.0,1.0
2005-05-27,3.86,3.91,3.79,3.91,212600,386.0,391.0,379.0,391.0,2126,0.0,1.0
2005-05-31,3.96,4.0,3.76,3.83,198600,396.0,400.0,376.0,383.0,1986,0.0,1.0
2005-06-01,3.98,4.0,3.88,3.98,121800,398.0,400.0,388.0,398.0,1218,0.0,1.0
2005-06-02,3.85,4.0,3.8,3.88,137800,385.0,400.0,380.0,388.0,1378,0.0,1.0
2005-06-03,3.75,3.85,3.74,3.84,82100,375.0,385.0,374.0,384.0,821,0.0,1.0
2005-06-06,3.62,3.87,3.61,3.75,202000,362.0,387.0,361.0,375.0,2020,0.0,1.0
2005-06-07,3.61,3.76,3.61,3.69,169500,361.0,376.0,361.0,369.0,1695,0.0,1.0
2005-06-08,3.69,3.75,3.65,3.66,170900,369.0,375.0,365.0,366.0,1709,0.0,1.0
2005-06-09,3.67,3.74,3.6,3.71,183500,367.0,374.0,360.0,371.0,1835,0.0,1.0
2005-06-10,3.57,3.69,3.55,3.68,158300,357.0,369.0,355.0,368.0,1583,0.0,1.0
2005-06-13,3.41,3.62,3.41,3.51,365600,341.0,362.0,341.0,351.0,3656,0.0,1.0
2005-06-14,3.58,3.58,3.4,3.4,221700,358.0,358.0,340.0,340.0,2217,0.0,1.0
2005-06-15,3.61,3.65,3.56,3.62,140900,361.0,365.0,356.0,362.0,1409,0.0,1.0
2005-06-16,3.64,3.69,3.58,3.64,193500,364.0,369.0,358.0,364.0,1935,0.0,1.0
2005-06-17,3.85,3.86,3.6,3.69,348700,385.0,386.0,360.0,369.0,3487,0.0,1.0
2005-06-20,3.92,3.92,3.81,3.86,229700,392.0,392.0,381.0,386.0,2297,0.0,1.0
2005-06-21,4.0,4.01,3.92,3.95,220400,400.0,401.0,392.0,395.0,2204,0.0,1.0
2005-06-22,3.98,4.05,3.9,4.04,96100,398.0,405.0,390.0,404.0,961,0.0,1.0
2005-06-23,3.8,3.97,3.79,3.94,106000,380.0,397.0,379.0,394.0,1060,0.0,1.0
2005-06-24,3.95,3.95,3.77,3.8,415300,395.0,395.0,377.0,380.0,4153,0.0,1.0
2005-06-27,3.76,3.97,3.73,3.85,123600,376.0,397.0,373.0,385.0,1236,0.0,1.0
2005-06-28,3.95,3.95,3.74,3.75,146600,395.0,395.0,374.0,375.0,1466,0.0,1.0
2005-06-29,3.94,4.0,3.86,3.95,104100,394.0,400.0,386.0,395.0,1041,0.0,1.0
2005-06-30,3.9,4.01,3.89,4.0,189800,390.0,401.0,389.0,400.0,1898,0.0,1.0
2005-07-01,4.02,4.05,3.81,3.9,236900,402.0,405.0,381.0,390.0,2369,0.0,1.0
2005-07-05,4.14,4.14,3.97,3.97,221400,414.0,414.0,397.0,397.0,2214,0.0,1.0
2005-07-06,4.16,4.286,4.0,4.11,378300,416.0,428.6,400.0,411.0,3783,0.0,1.0
2005-07-07,4.14,4.16,3.98,4.12,217700,414.0,416.0,398.0,412.0,2177,0.0,1.0
2005-07-08,4.22,4.27,4.04,4.16,218500,422.0,427.0,404.0,416.0,2185,0.0,1.0
2005-07-11,4.47,4.47,4.16,4.16,351800,447.0,447.0,416.0,416.0,3518,0.0,1.0
2005-07-12,4.5,4.58,4.394,4.43,320600,450.0,458.0,439.4,443.0,3206,0.0,1.0
2005-07-13,4.5,4.53,4.25,4.5,289000,450.0,453.0,425.0,450.0,2890,0.0,1.0
2005-07-14,4.48,4.52,4.32,4.5,135500,448.0,452.0,432.0,450.0,1355,0.0,1.0
2005-07-15,4.47,4.52,4.33,4.41,164400,447.0,452.0,433.0,441.0,1644,0.0,1.0
2005-07-18,4.45,4.55,4.4,4.5,151300,445.0,455.0,440.0,450.0,1513,0.0,1.0
2005-07-19,4.43,4.55,4.41,4.45,202700,443.0,455.0,441.0,445.0,2027,0.0,1.0
2005-07-20,4.72,4.72,4.41,4.5,348000,472.0,472.0,441.0,450.0,3480,0.0,1.0
2005-07-21,4.76,4.77,4.56,4.75,186200,476.0,477.0,456.0,475.0,1862,0.0,1.0
2005-07-22,4.79,4.79,4.6,4.76,170400,479.0,479.0,460.0,476.0,1704,0.0,1.0
2005-07-25,4.68,4.8,4.6,4.8,162300,468.0,480.0,460.0,480.0,1623,0.0,1.0
2005-07-26,4.72,4.81,4.57,4.57,202700,472.0,481.0,457.0,457.0,2027,0.0,1.0
2005-07-27,4.75,4.79,4.67,4.76,139900,475.0,479.0,467.0,476.0,1399,0.0,1.0
2005-07-28,4.8,4.82,4.7,4.8,136000,480.0,482.0,470.0,480.0,1360,0.0,1.0
2005-07-29,4.705,4.94,4.68,4.82,142800,470.5,494.0,468.0,482.0,1428,0.0,1.0
2005-08-01,4.79,4.84,4.68,4.68,164700,479.0,484.0,468.0,468.0,1647,0.0,1.0
2005-08-02,4.9,4.9,4.76,4.77,120300,490.0,490.0,476.0,477.0,1203,0.0,1.0
2005-08-03,4.81,4.9,4.78,4.89,164600,481.0,490.0,478.0,489.0,1646,0.0,1.0
2005-08-04,4.71,4.81,4.71,4.8,238200,471.0,481.0,471.0,480.0,2382,0.0,1.0
2005-08-05,4.41,4.74,4.29,4.71,460500,441.0,474.0,429.0,471.0,4605,0.0,1.0
2005-08-08,4.35,4.51,4.33,4.42,144600,435.0,451.0,433.0,442.0,1446,0.0,1.0
2005-08-09,4.41,4.68,4.37,4.6,169600,441.0,468.0,437.0,460.0,1696,0.0,1.0
2005-08-10,4.4,4.58,4.38,4.48,296500,440.0,458.0,438.0,448.0,2965,0.0,1.0
2005-08-11,4.41,4.47,4.34,4.4,97000,441.0,447.0,434.0,440.0,970,0.0,1.0
2005-08-12,4.3,4.38,4.28,4.32,133500,430.0,438.0,428.0,432.0,1335,0.0,1.0
2005-08-15,4.54,4.55,4.28,4.28,235900,454.0,455.0,428.0,428.0,2359,0.0,1.0
2005-08-16,4.35,4.6,4.35,4.52,103700,435.0,460.0,435.0,452.0,1037,0.0,1.0
2005-08-17,4.34,4.43,4.32,4.43,85800,434.0,443.0,432.0,443.0,858,0.0,1.0
2005-08-18,4.33,4.44,4.28,4.35,132300,433.0,444.0,428.0,435.0,1323,0.0,1.0
2005-08-19,4.35,4.48,4.27,4.31,143000,435.0,448.0,427.0,431.0,1430,0.0,1.0
2005-08-22,4.4,4.46,4.32,4.35,116200,440.0,446.0,432.0,435.0,1162,0.0,1.0
2005-08-23,4.34,4.45,4.3,4.37,123900,434.0,445.0,430.0,437.0,1239,0.0,1.0
2005-08-24,4.4,4.47,4.3,4.3,177400,440.0,447.0,430.0,430.0,1774,0.0,1.0
2005-08-25,4.52,4.58,4.39,4.44,169200,452.0,458.0,439.0,444.0,1692,0.0,1.0
2005-08-26,4.39,4.54,4.39,4.52,127400,439.0,454.0,439.0,452.0,1274,0.0,1.0
2005-08-29,4.48,4.49,4.33,4.34,142400,448.0,449.0,433.0,434.0,1424,0.0,1.0
2005-08-30,4.4,4.49,4.35,4.4,103000,440.0,449.0,435.0,440.0,1030,0.0,1.0
2005-08-31,4.54,4.57,4.36,4.36,97600,454.0,457.0,436.0,436.0,976,0.0,1.0
2005-09-01,4.59,4.92,4.36,4.8,553000,459.0,492.0,436.0,480.0,5530,0.0,1.0
2005-09-02,4.49,4.6,4.46,4.56,112000,449.0,460.0,446.0,456.0,1120,0.0,1.0
2005-09-06,4.54,4.58,4.433,4.48,113000,454.0,458.0,443.3,448.0,1130,0.0,1.0
2005-09-07,4.42,4.58,4.364,4.58,234700,442.0,458.0,436.4,458.0,2347,0.0,1.0
2005-09-08,4.42,4.43,4.29,4.4,420700,442.0,443.0,429.0,440.0,4207,0.0,1.0
2005-09-09,4.3,4.49,4.21,4.41,261500,430.0,449.0,421.0,441.0,2615,0.0,1.0
2005-09-12,4.3,4.35,4.25,4.32,158500,430.0,435.0,425.0,432.0,1585,0.0,1.0
2005-09-13,4.32,4.37,4.25,4.28,172600,432.0,437.0,425.0,428.0,1726,0.0,1.0
2005-09-14,4.34,4.42,4.27,4.35,311800,434.0,442.0,427.0,435.0,3118,0.0,1.0
2005-09-15,4.37,4.44,4.27,4.35,235600,437.0,444.0,427.0,435.0,2356,0.0,1.0
2005-09-16,4.45,4.45,4.29,4.41,430000,445.0,445.0,429.0,441.0,4300,0.0,1.0
2005-09-19,4.44,4.73,4.39,4.58,402400,444.0,473.0,439.0,458.0,4024,0.0,1.0
2005-09-20,4.5,4.53,4.41,4.49,185700,450.0,453.0,441.0,449.0,1857,0.0,1.0
2005-09-21,4.4,4.5,4.35,4.46,233600,440.0,450.0,435.0,446.0,2336,0.0,1.0
2005-09-22,4.38,4.45,4.25,4.34,354200,438.0,445.0,425.0,434.0,3542,0.0,1.0
2005-09-23,4.51,4.52,4.37,4.4,173900,451.0,452.0,437.0,440.0,1739,0.0,1.0
2005-09-26,4.59,4.6,4.48,4.51,152300,459.0,460.0,448.0,451.0,1523,0.0,1.0
2005-09-27,4.59,4.69,4.5,4.56,259400,459.0,469.0,450.0,456.0,2594,0.0,1.0
2005-09-28,4.58,4.7,4.53,4.61,130100,458.0,470.0,453.0,461.0,1301,0.0,1.0
2005-09-29,4.7,4.7,4.49,4.57,99400,470.0,470.0,449.0,457.0,994,0.0,1.0
2005-09-30,4.59,4.69,4.51,4.69,164700,459.0,469.0,451.0,469.0,1647,0.0,1.0
2005-10-03,4.67,4.69,4.5,4.52,134900,467.0,469.0,450.0,452.0,1349,0.0,1.0
2005-10-04,4.58,4.69,4.55,4.61,134300,458.0,469.0,455.0,461.0,1343,0.0,1.0
2005-10-05,4.35,4.63,4.35,4.54,193500,435.0,463.0,435.0,454.0,1935,0.0,1.0
2005-10-06,4.32,4.43,4.27,4.35,285900,432.0,443.0,427.0,435.0,2859,0.0,1.0
2005-10-07,4.23,4.42,4.15,4.37,237500,423.0,442.0,415.0,437.0,2375,0.0,1.0
2005-10-10,4.26,4.29,4.2,4.25,148900,426.0,429.0,420.0,425.0,1489,0.0,1.0
2005-10-11,4.24,4.3,4.2,4.24,196700,424.0,430.0,420.0,424.0,1967,0.0,1.0
2005-10-12,3.84,4.27,3.81,4.26,658800,384.0,427.0,381.0,426.0,6588,0.0,1.0
2005-10-13,3.67,3.91,3.5,3.91,875800,367.0,391.0,350.0,391.0,8758,0.0,1.0
2005-10-14,3.93,3.93,3.65,3.7,675100,393.0,393.0,365.0,370.0,6751,0.0,1.0
2005-10-17,3.92,3.98,3.81,3.94,422300,392.0,398.0,381.0,394.0,4223,0.0,1.0
2005-10-18,3.91,4.0,3.86,3.98,328400,391.0,400.0,386.0,398.0,3284,0.0,1.0
2005-10-19,3.98,3.98,3.65,3.89,651900,398.0,398.0,365.0,389.0,6519,0.0,1.0
2005-10-20,3.93,4.1,3.83,4.0,208500,393.0,410.0,383.0,400.0,2085,0.0,1.0
2005-10-21,3.79,3.99,3.75,3.81,117900,379.0,399.0,375.0,381.0,1179,0.0,1.0
2005-10-24,3.98,3.98,3.77,3.77,164900,398.0,398.0,377.0,377.0,1649,0.0,1.0
2005-10-25,4.01,4.08,3.91,3.96,176200,401.0,408.0,391.0,396.0,1762,0.0,1.0
2005-10-26,4.03,4.06,3.95,4.03,103600,403.0,406.0,395.0,403.0,1036,0.0,1.0
2005-10-27,3.87,4.0,3.87,3.99,180500,387.0,400.0,387.0,399.0,1805,0.0,1.0
2005-10-28,3.99,3.99,3.86,3.86,146800,399.0,399.0,386.0,386.0,1468,0.0,1.0
2005-10-31,4.1,4.1,3.93,3.97,209800,410.0,410.0,393.0,397.0,2098,0.0,1.0
2005-11-01,4.03,4.1,3.99,4.05,136300,403.0,410.0,399.0,405.0,1363,0.0,1.0
2005-11-02,4.1,4.14,3.99,4.02,133600,410.0,414.0,399.0,402.0,1336,0.0,1.0
2005-11-03,4.12,4.2,4.01,4.14,166300,412.0,420.0,401.0,414.0,1663,0.0,1.0
2005-11-04,4.04,4.19,3.95,4.07,142200,404.0,419.0,395.0,407.0,1422,0.0,1.0
2005-11-07,4.03,4.14,3.96,3.99,198700,403.0,414.0,396.0,399.0,1987,0.0,1.0
2005-11-08,3.98,4.04,3.87,3.95,234200,398.0,404.0,387.0,395.0,2342,0.0,1.0
2005-11-09,3.9,3.98,3.8,3.98,158100,390.0,398.0,380.0,398.0,1581,0.0,1.0
2005-11-10,3.97,4.06,3.72,3.85,221800,397.0,406.0,372.0,385.0,2218,0.0,1.0
2005-11-11,4.03,4.06,3.82,3.94,101100,403.0,406.0,382.0,394.0,1011,0.0,1.0
2005-11-14,4.1,4.13,4.03,4.03,145600,410.0,413.0,403.0,403.0,1456,0.0,1.0
2005-11-15,4.06,4.19,3.91,4.07,251000,406.0,419.0,391.0,407.0,2510,0.0,1.0
2005-11-16,4.06,4.14,3.98,4.05,143700,406.0,414.0,398.0,405.0,1437,0.0,1.0
2005-11-17,4.13,4.18,4.03,4.06,195100,413.0,418.0,403.0,406.0,1951,0.0,1.0
2005-11-18,4.17,4.2,4.0,4.2,228800,417.0,420.0,400.0,420.0,2288,0.0,1.0
2005-11-21,4.16,4.2,4.05,4.14,168100,416.0,420.0,405.0,414.0,1681,0.0,1.0
2005-11-22,4.09,4.17,4.04,4.11,181200,409.0,417.0,404.0,411.0,1812,0.0,1.0
2005-11-23,4.11,4.11,4.05,4.11,73500,411.0,411.0,405.0,411.0,735,0.0,1.0
2005-11-25,3.98,4.15,3.95,4.15,76800,398.0,415.0,395.0,415.0,768,0.0,1.0
2005-11-28,3.73,4.02,3.7,3.98,240300,373.0,402.0,370.0,398.0,2403,0.0,1.0
2005-11-29,3.77,3.83,3.66,3.68,150100,377.0,383.0,366.0,368.0,1501,0.0,1.0
2005-11-30,3.91,4.0,3.78,3.78,186000,391.0,400.0,378.0,378.0,1860,0.0,1.0
2005-12-01,3.86,3.98,3.82,3.88,99500,386.0,398.0,382.0,388.0,995,0.0,1.0
2005-12-02,3.79,3.85,3.75,3.82,175200,379.0,385.0,375.0,382.0,1752,0.0,1.0
2005-12-05,3.7,3.83,3.65,3.79,131100,370.0,383.0,365.0,379.0,1311,0.0,1.0
2005-12-06,3.68,3.76,3.67,3.7,131900,368.0,376.0,367.0,370.0,1319,0.0,1.0
2005-12-07,3.6,3.7,3.58,3.65,191100,360.0,370.0,358.0,365.0,1911,0.0,1.0
2005-12-08,3.64,3.77,3.6,3.64,145100,364.0,377.0,360.0,364.0,1451,0.0,1.0
2005-12-09,3.54,3.7,3.52,3.67,301000,354.0,370.0,352.0,367.0,3010,0.0,1.0
2005-12-12,3.61,3.71,3.53,3.58,218400,361.0,371.0,353.0,358.0,2184,0.0,1.0
2005-12-13,3.59,3.7,3.59,3.59,153000,359.0,370.0,359.0,359.0,1530,0.0,1.0
2005-12-14,3.66,3.68,3.52,3.55,148900,366.0,368.0,352.0,355.0,1489,0.0,1.0
2005-12-15,3.72,3.95,3.6,3.67,303300,372.0,395.0,360.0,367.0,3033,0.0,1.0
2005-12-16,3.71,3.769,3.65,3.71,387500,371.0,376.9,365.0,371.0,3875,0.0,1.0
2005-12-19,3.69,3.74,3.62,3.69,181000,369.0,374.0,362.0,369.0,1810,0.0,1.0
2005-12-20,3.63,3.68,3.58,3.62,169500,363.0,368.0,358.0,362.0,1695,0.0,1.0
2005-12-21,3.65,3.84,3.61,3.65,213200,365.0,384.0,361.0,365.0,2132,0.0,1.0
2005-12-22,3.73,3.8,3.67,3.67,164300,373.0,380.0,367.0,367.0,1643,0.0,1.0
2005-12-23,3.69,3.78,3.65,3.71,105500,369.0,378.0,365.0,371.0,1055,0.0,1.0
2005-12-27,3.65,3.72,3.61,3.65,105800,365.0,372.0,361.0,365.0,1058,0.0,1.0
2005-12-28,3.68,3.75,3.65,3.68,108900,368.0,375.0,365.0,368.0,1089,0.0,1.0
2005-12-29,3.6,3.75,3.6,3.71,104000,360.0,375.0,360.0,371.0,1040,0.0,1.0
2005-12-30,3.56,3.68,3.54,3.65,219700,356.0,368.0,354.0,365.0,2197,0.0,1.0
2006-01-03,3.77,3.77,3.6,3.6,137800,377.0,377.0,360.0,360.0,1378,0.0,1.0
2006-01-04,3.88,3.89,3.78,3.8,161400,388.0,389.0,378.0,380.0,1614,0.0,1.0
2006-01-05,3.85,3.9,3.8,3.9,77300,385.0,390.0,380.0,390.0,773,0.0,1.0
2006-01-06,3.96,3.98,3.88,3.95,158800,396.0,398.0,388.0,395.0,1588,0.0,1.0
2006-01-09,4.05,4.1,3.93,3.98,136900,405.0,410.0,393.0,398.0,1369,0.0,1.0
2006-01-10,4.03,4.06,3.99,4.0,147400,403.0,406.0,399.0,400.0,1474,0.0,1.0
2006-01-11,3.99,4.04,3.95,4.01,142500,399.0,404.0,395.0,401.0,1425,0.0,1.0
2006-01-12,3.89,3.97,3.86,3.96,102900,389.0,397.0,386.0,396.0,1029,0.0,1.0
2006-01-13,3.91,3.96,3.88,3.92,210900,391.0,396.0,388.0,392.0,2109,0.0,1.0
2006-01-17,3.93,4.04,3.86,3.87,90900,393.0,404.0,386.0,387.0,909,0.0,1.0
2006-01-18,3.82,3.92,3.75,3.85,116600,382.0,392.0,375.0,385.0,1166,0.0,1.0
2006-01-19,3.99,4.06,3.78,3.82,110800,399.0,406.0,378.0,382.0,1108,0.0,1.0
2006-01-20,3.84,4.04,3.83,4.04,113700,384.0,404.0,383.0,404.0,1137,0.0,1.0
2006-01-23,3.92,3.96,3.81,3.82,92300,392.0,396.0,381.0,382.0,923,0.0,1.0
2006-01-24,2.61,3.24,2.35,3.21,4226100,261.0,324.0,235.0,321.0,42261,0.0,1.0
2006-01-25,2.67,2.73,2.6,2.61,718800,267.0,273.0,260.0,261.0,7188,0.0,1.0
2006-01-26,2.73,2.78,2.66,2.66,304700,273.0,278.0,266.0,266.0,3047,0.0,1.0
2006-01-27,2.82,2.83,2.75,2.77,383300,282.0,283.0,275.0,277.0,3833,0.0,1.0
2006-01-30,2.78,2.92,2.74,2.86,346300,278.0,292.0,274.0,286.0,3463,0.0,1.0
2006-01-31,2.72,2.82,2.68,2.82,347900,272.0,282.0,268.0,282.0,3479,0.0,1.0
2006-02-01,2.61,2.75,2.6,2.75,308100,261.0,275.0,260.0,275.0,3081,0.0,1.0
2006-02-02,2.53,2.7,2.51,2.6,269800,253.0,270.0,251.0,260.0,2698,0.0,1.0
2006-02-03,2.57,2.62,2.5,2.5,185800,257.0,262.0,250.0,250.0,1858,0.0,1.0
2006-02-06,2.51,2.61,2.34,2.61,582700,251.0,261.0,234.0,261.0,5827,0.0,1.0
2006-02-07,2.47,2.55,2.43,2.55,218800,247.0,255.0,243.0,255.0,2188,0.0,1.0
2006-02-08,2.39,2.68,2.32,2.5,488500,239.0,268.0,232.0,250.0,4885,0.0,1.0
2006-02-09,2.39,2.45,2.34,2.45,457100,239.0,245.0,234.0,245.0,4571,0.0,1.0
2006-02-10,2.39,2.43,2.34,2.39,108000,239.0,243.0,234.0,239.0,1080,0.0,1.0
2006-02-13,2.45,2.49,2.39,2.4,311300,245.0,249.0,239.0,240.0,3113,0.0,1.0
2006-02-14,2.66,2.7199,2.5,2.5,471100,266.0,271.99,250.0,250.0,4711,0.0,1.0
2006-02-15,2.7,2.74,2.6,2.66,273400,270.0,274.0,260.0,266.0,2734,0.0,1.0
2006-02-16,2.68,2.75,2.61,2.73,302400,268.0,275.0,261.0,273.0,3024,0.0,1.0
2006-02-17,2.6,2.7,2.6,2.7,220100,260.0,270.0,260.0,270.0,2201,0.0,1.0
2006-02-21,2.54,2.61,2.52,2.6,202400,254.0,261.0,252.0,260.0,2024,0.0,1.0
2006-02-22,2.64,2.66,2.53,2.57,266100,264.0,266.0,253.0,257.0,2661,0.0,1.0
2006-02-23,2.64,2.66,2.56,2.66,151600,264.0,266.0,256.0,266.0,1516,0.0,1.0
2006-02-24,2.58,2.65,2.56,2.62,219700,258.0,265.0,256.0,262.0,2197,0.0,1.0
2006-02-27,2.57,2.61,2.5,2.57,305300,257.0,261.0,250.0,257.0,3053,0.0,1.0
2006-02-28,2.5,2.56,2.49,2.55,205100,250.0,256.0,249.0,255.0,2051,0.0,1.0
2006-03-01,2.54,2.55,2.48,2.5,257600,254.0,255.0,248.0,250.0,2576,0.0,1.0
2006-03-02,2.5,2.55,2.46,2.55,197000,250.0,255.0,246.0,255.0,1970,0.0,1.0
2006-03-03,2.56,2.64,2.48,2.51,313300,256.0,264.0,248.0,251.0,3133,0.0,1.0
2006-03-06,2.48,2.58,2.48,2.53,158300,248.0,258.0,248.0,253.0,1583,0.0,1.0
2006-03-07,2.42,2.52,2.39,2.49,129700,242.0,252.0,239.0,249.0,1297,0.0,1.0
2006-03-08,2.4,2.5,2.38,2.42,131600,240.0,250.0,238.0,242.0,1316,0.0,1.0
2006-03-09,2.36,2.46,2.36,2.4,259200,236.0,246.0,236.0,240.0,2592,0.0,1.0
2006-03-10,2.36,2.4,2.31,2.3899,330900,236.0,240.0,231.0,238.99,3309,0.0,1.0
2006-03-13,2.39,2.4,2.36,2.39,110700,239.0,240.0,236.0,239.0,1107,0.0,1.0
2006-03-14,2.37,2.4,2.31,2.38,259200,237.0,240.0,231.0,238.0,2592,0.0,1.0
2006-03-15,2.36,2.37,2.32,2.35,135200,236.0,237.0,232.0,235.0,1352,0.0,1.0
2006-03-16,2.4,2.4,2.35,2.35,157400,240.0,240.0,235.0,235.0,1574,0.0,1.0
2006-03-17,2.5,2.5,2.38,2.42,794900,250.0,250.0,238.0,242.0,7949,0.0,1.0
2006-03-20,2.35,2.47,2.29,2.47,643100,235.0,247.0,229.0,247.0,6431,0.0,1.0
2006-03-21,2.39,2.49,2.345,2.35,502300,239.0,249.0,234.5,235.0,5023,0.0,1.0
2006-03-22,2.29,2.42,2.28,2.42,317800,229.0,242.0,228.0,242.0,3178,0.0,1.0
2006-03-23,2.35,2.39,2.3,2.3,340000,235.0,239.0,230.0,230.0,3400,0.0,1.0
2006-03-24,2.4,2.4,2.3,2.34,201700,240.0,240.0,230.0,234.0,2017,0.0,1.0
2006-03-27,2.33,2.38,2.33,2.37,150800,233.0,238.0,233.0,237.0,1508,0.0,1.0
2006-03-28,2.36,2.45,2.33,2.33,193100,236.0,245.0,233.0,233.0,1931,0.0,1.0
2006-03-29,2.41,2.44,2.33,2.39,157800,241.0,244.0,233.0,239.0,1578,0.0,1.0
2006-03-30,2.412,2.44,2.36,2.44,124400,241.2,244.0,236.0,244.0,1244,0.0,1.0
2006-03-31,2.38,2.44,2.33,2.44,289900,238.0,244.0,233.0,244.0,2899,0.0,1.0
2006-04-03,2.36,2.43,2.29,2.4,530500,236.0,243.0,229.0,240.0,5305,0.0,1.0
2006-04-04,2.36,2.4,2.32,2.33,274000,236.0,240.0,232.0,233.0,2740,0.0,1.0
2006-04-05,2.36,2.37,2.34,2.35,233100,236.0,237.0,234.0,235.0,2331,0.0,1.0
2006-04-06,2.39,2.42,2.32,2.35,202100,239.0,242.0,232.0,235.0,2021,0.0,1.0
2006-04-07,2.32,2.39,2.26,2.38,327800,232.0,239.0,226.0,238.0,3278,0.0,1.0
2006-04-10,2.28,2.32,2.27,2.3,167100,228.0,232.0,227.0,230.0,1671,0.0,1.0
2006-04-11,2.2,2.31,2.16,2.3,439300,220.0,231.0,216.0,230.0,4393,0.0,1.0
2006-04-12,2.18,2.28,2.18,2.21,403900,218.0,228.0,218.0,221.0,4039,0.0,1.0
2006-04-13,2.13,2.26,2.09,2.17,1368900,213.0,226.0,209.0,217.0,13689,0.0,1.0
2006-04-17,2.14,2.17,2.09,2.14,250600,214.0,217.0,209.0,214.0,2506,0.0,1.0
2006-04-18,2.12,2.15,2.11,2.15,241900,212.0,215.0,211.0,215.0,2419,0.0,1.0
2006-04-19,2.11,2.16,2.07,2.12,316300,211.0,216.0,207.0,212.0,3163,0.0,1.0
2006-04-20,2.08,2.15,2.07,2.1,147400,208.0,215.0,207.0,210.0,1474,0.0,1.0
2006-04-21,1.96,2.1,1.9,2.07,818200,196.0,210.0,190.0,207.0,8182,0.0,1.0
2006-04-24,1.83,2.0,1.81,1.95,558900,183.0,200.0,181.0,195.0,5589,0.0,1.0
2006-04-25,1.74,1.83,1.68,1.82,818600,174.0,183.0,168.0,182.0,8186,0.0,1.0
2006-04-26,1.76,1.77,1.69,1.72,361000,176.0,177.0,169.0,172.0,3610,0.0,1.0
2006-04-27,1.72,1.77,1.72,1.73,236400,172.0,177.0,172.0,173.0,2364,0.0,1.0
2006-04-28,1.73,1.76,1.71,1.71,232100,173.0,176.0,171.0,171.0,2321,0.0,1.0
2006-05-01,1.77,1.79,1.73,1.73,292500,177.0,179.0,173.0,173.0,2925,0.0,1.0
2006-05-02,1.75,1.86,1.74,1.76,555000,175.0,186.0,174.0,176.0,5550,0.0,1.0
2006-05-03,1.77,1.81,1.75,1.76,182400,177.0,181.0,175.0,176.0,1824,0.0,1.0
2006-05-04,1.79,1.83,1.75,1.77,319000,179.0,183.0,175.0,177.0,3190,0.0,1.0
2006-05-05,1.72,1.81,1.71,1.79,443400,172.0,181.0,171.0,179.0,4434,0.0,1.0
2006-05-08,1.68,1.73,1.67,1.72,325900,168.0,173.0,167.0,172.0,3259,0.0,1.0
2006-05-09,1.96,2.01,1.73,1.75,967000,196.0,201.0,173.0,175.0,9670,0.0,1.0
2006-05-10,1.83,2.09,1.79,1.98,606600,183.0,209.0,179.0,198.0,6066,0.0,1.0
2006-05-11,1.78,1.91,1.74,1.81,416400,178.0,191.0,174.0,181.0,4164,0.0,1.0
2006-05-12,1.72,1.85,1.7,1.79,393000,172.0,185.0,170.0,179.0,3930,0.0,1.0
2006-05-15,1.56,1.75,1.52,1.7,497400,156.0,175.0,152.0,170.0,4974,0.0,1.0
2006-05-16,1.58,1.64,1.52,1.58,349600,158.0,164.0,152.0,158.0,3496,0.0,1.0
2006-05-17,1.55,1.64,1.52,1.55,146800,155.0,164.0,152.0,155.0,1468,0.0,1.0
2006-05-18,1.55,1.6,1.53,1.58,465100,155.0,160.0,153.0,158.0,4651,0.0,1.0
2006-05-19,1.57,1.63,1.52,1.52,217000,157.0,163.0,152.0,152.0,2170,0.0,1.0
2006-05-22,1.62,1.63,1.52,1.59,361300,162.0,163.0,152.0,159.0,3613,0.0,1.0
2006-05-23,1.57,1.9,1.55,1.61,200200,157.0,190.0,155.0,161.0,2002,0.0,1.0
2006-05-24,1.68,1.69,1.55,1.6,451100,168.0,169.0,155.0,160.0,4511,0.0,1.0
2006-05-25,1.65,1.82,1.63,1.7,180400,165.0,182.0,163.0,170.0,1804,0.0,1.0
2006-05-26,1.64,1.75,1.63,1.72,169400,164.0,175.0,163.0,172.0,1694,0.0,1.0
2006-05-30,1.56,1.66,1.54,1.66,568700,156.0,166.0,154.0,166.0,5687,0.0,1.0
2006-05-31,1.57,1.61,1.52,1.58,229400,157.0,161.0,152.0,158.0,2294,0.0,1.0
2006-06-01,1.67,1.69,1.56,1.61,140900,167.0,169.0,156.0,161.0,1409,0.0,1.0
2006-06-02,1.7,1.75,1.62,1.75,110100,170.0,175.0,162.0,175.0,1101,0.0,1.0
2006-06-05,1.6,1.73,1.59,1.72,300500,160.0,173.0,159.0,172.0,3005,0.0,1.0
2006-06-06,1.57,1.63,1.54,1.6,214100,157.0,163.0,154.0,160.0,2141,0.0,1.0
2006-06-07,1.55,1.59,1.52,1.55,320400,155.0,159.0,152.0,155.0,3204,0.0,1.0
2006-06-08,1.65,1.71,1.5,1.55,349100,165.0,171.0,150.0,155.0,3491,0.0,1.0
2006-06-09,1.65,1.69,1.6,1.67,153700,165.0,169.0,160.0,167.0,1537,0.0,1.0
2006-06-12,1.55,1.67,1.55,1.56,168800,155.0,167.0,155.0,156.0,1688,0.0,1.0
2006-06-13,1.54,1.64,1.52,1.54,188700,154.0,164.0,152.0,154.0,1887,0.0,1.0
2006-06-14,1.63,1.65,1.5,1.56,247200,163.0,165.0,150.0,156.0,2472,0.0,1.0
2006-06-15,1.63,1.65,1.54,1.62,142000,163.0,165.0,154.0,162.0,1420,0.0,1.0
2006-06-16,1.56,1.64,1.54,1.62,628800,156.0,164.0,154.0,162.0,6288,0.0,1.0
2006-06-19,1.48,1.57,1.46,1.55,213200,148.0,157.0,146.0,155.0,2132,0.0,1.0
2006-06-20,1.37,1.47,1.35,1.47,401600,137.0,147.0,135.0,147.0,4016,0.0,1.0
2006-06-21,1.36,1.41,1.35,1.36,353700,136.0,141.0,135.0,136.0,3537,0.0,1.0
2006-06-22,1.4,1.5157,1.36,1.36,1683500,140.0,151.57,136.0,136.0,16835,0.0,1.0
2006-06-23,1.35,1.44,1.34,1.4,396600,135.0,144.0,134.0,140.0,3966,0.0,1.0
2006-06-26,1.4,1.4,1.37,1.39,580300,140.0,140.0,137.0,139.0,5803,0.0,1.0
2006-06-27,1.32,1.4,1.32,1.4,158100,132.0,140.0,132.0,140.0,1581,0.0,1.0
2006-06-28,1.3,1.38,1.25,1.34,264800,130.0,138.0,125.0,134.0,2648,0.0,1.0
2006-06-29,1.33,1.33,1.21,1.27,465000,133.0,133.0,121.0,127.0,4650,0.0,1.0
2006-06-30,1.35,1.44,1.22,1.33,5088300,135.0,144.0,122.0,133.0,50883,0.0,1.0
2006-07-03,1.32,1.4,1.28,1.4,282500,132.0,140.0,128.0,140.0,2825,0.0,1.0
2006-07-05,1.34,1.4,1.29,1.4,415500,134.0,140.0,129.0,140.0,4155,0.0,1.0
2006-07-06,1.31,1.33,1.29,1.32,258700,131.0,133.0,129.0,132.0,2587,0.0,1.0
2006-07-07,1.29,1.32,1.26,1.31,149200,129.0,132.0,126.0,131.0,1492,0.0,1.0
2006-07-10,1.29,1.31,1.22,1.28,167300,129.0,131.0,122.0,128.0,1673,0.0,1.0
2006-07-11,1.22,1.42,1.22,1.26,224900,122.0,142.0,122.0,126.0,2249,0.0,1.0
2006-07-12,1.28,1.36,1.21,1.23,208200,128.0,136.0,121.0,123.0,2082,0.0,1.0
2006-07-13,1.2,1.28,1.19,1.28,183900,120.0,128.0,119.0,128.0,1839,0.0,1.0
2006-07-14,1.1,1.2,1.1,1.2,219900,110.0,120.0,110.0,120.0,2199,0.0,1.0
2006-07-17,1.05,1.11,1.02,1.1,291800,105.0,111.0,102.0,110.0,2918,0.0,1.0
2006-07-18,1.04,1.08,1.01,1.04,158500,104.0,108.0,101.0,104.0,1585,0.0,1.0
2006-07-19,1.16,1.18,1.05,1.05,140500,116.0,118.0,105.0,105.0,1405,0.0,1.0
2006-07-20,1.17,1.3,1.1,1.3,171000,117.0,130.0,110.0,130.0,1710,0.0,1.0
2006-07-21,1.14,1.17,1.1,1.15,130400,114.0,117.0,110.0,115.0,1304,0.0,1.0
2006-07-24,1.16,1.16,1.09,1.13,141300,116.0,116.0,109.0,113.0,1413,0.0,1.0
2006-07-25,1.17,1.34,1.12,1.15,59200,117.0,134.0,112.0,115.0,592,0.0,1.0
2006-07-26,1.14,1.17,1.09,1.15,114600,114.0,117.0,109.0,115.0,1146,0.0,1.0
2006-07-27,1.1,1.17,1.06,1.14,110700,110.0,117.0,106.0,114.0,1107,0.0,1.0
2006-07-28,1.14,1.16,1.1,1.1,217700,114.0,116.0,110.0,110.0,2177,0.0,1.0
2006-07-31,1.14,1.19,1.08,1.12,214700,114.0,119.0,108.0,112.0,2147,0.0,1.0
2006-08-01,1.14,1.15,1.09,1.12,116400,114.0,115.0,109.0,112.0,1164,0.0,1.0
2006-08-02,1.1,1.15,1.09,1.13,112100,110.0,115.0,109.0,113.0,1121,0.0,1.0
2006-08-03,1.09,1.11,1.08,1.09,72100,109.0,111.0,108.0,109.0,721,0.0,1.0
2006-08-04,1.0575,1.14,1.05,1.14,127600,105.75,114.0,105.0,114.0,1276,0.0,1.0
2006-08-07,1.04,1.07,1.03,1.04,205900,104.0,107.0,103.0,104.0,2059,0.0,1.0
2006-08-08,1.06,1.08,1.02,1.03,157800,106.0,108.0,102.0,103.0,1578,0.0,1.0
2006-08-09,1.02,1.06,0.99,1.03,456300,102.0,106.0,99.0,103.0,4563,0.0,1.0
2006-08-10,0.99,1.03,0.92,1.03,255600,99.0,103.0,92.0,103.0,2556,0.0,1.0
2006-08-11,0.95,1.0,0.92,0.97,398200,95.0,100.0,92.0,97.0,3982,0.0,1.0
2006-08-14,0.96,1.0,0.91,0.95,184700,96.0,100.0,91.0,95.0,1847,0.0,1.0
2006-08-15,0.98,1.01,0.95,1.01,135300,98.0,101.0,95.0,101.0,1353,0.0,1.0
2006-08-16,0.98,1.0,0.95,1.0,76300,98.0,100.0,95.0,100.0,763,0.0,1.0
2006-08-17,1.01,1.04,0.98,0.98,167900,101.0,104.0,98.0,98.0,1679,0.0,1.0
2006-08-18,1.04,1.04,1.0,1.01,54500,104.0,104.0,100.0,101.0,545,0.0,1.0
2006-08-21,1.01,1.06,1.0,1.05,146200,101.0,106.0,100.0,105.0,1462,0.0,1.0
2006-08-22,1.08,1.15,0.99,1.0,3015600,108.0,115.0,99.0,100.0,30156,0.0,1.0
2006-08-23,1.06,1.14,1.02,1.08,291600,106.0,114.0,102.0,108.0,2916,0.0,1.0
2006-08-24,1.03,1.08,1.02,1.05,258600,103.0,108.0,102.0,105.0,2586,0.0,1.0
2006-08-25,1.02,1.07,1.01,1.02,290600,102.0,107.0,101.0,102.0,2906,0.0,1.0
2006-08-28,1.04,1.09,1.0,1.02,445400,104.0,109.0,100.0,102.0,4454,0.0,1.0
2006-08-29,1.15,1.15,1.03,1.05,318200,115.0,115.0,103.0,105.0,3182,0.0,1.0
2006-08-30,1.13,1.17,1.1,1.16,267400,113.0,117.0,110.0,116.0,2674,0.0,1.0
2006-08-31,1.26,1.28,1.13,1.15,376900,126.0,128.0,113.0,115.0,3769,0.0,1.0
2006-09-01,1.24,1.26,1.15,1.23,321000,124.0,126.0,115.0,123.0,3210,0.0,1.0
2006-09-05,1.29,1.3,1.16,1.22,236000,129.0,130.0,116.0,122.0,2360,0.0,1.0
2006-09-06,1.29,1.29,1.21,1.24,89900,129.0,129.0,121.0,124.0,899,0.0,1.0
2006-09-07,1.3,1.31,1.17,1.25,245200,130.0,131.0,117.0,125.0,2452,0.0,1.0
2006-09-08,1.37,1.37,1.25,1.28,208300,137.0,137.0,125.0,128.0,2083,0.0,1.0
2006-09-11,1.39,1.4,1.28,1.4,207100,139.0,140.0,128.0,140.0,2071,0.0,1.0
2006-09-12,1.48,1.48,1.35,1.41,211900,148.0,148.0,135.0,141.0,2119,0.0,1.0
2006-09-13,1.57,1.6,1.5,1.5,358800,157.0,160.0,150.0,150.0,3588,0.0,1.0
2006-09-14,1.72,1.98,1.6,1.69,901300,172.0,198.0,160.0,169.0,9013,0.0,1.0
2006-09-15,1.57,1.75,1.55,1.75,359000,157.0,175.0,155.0,175.0,3590,0.0,1.0
2006-09-18,1.59,1.71,1.59,1.59,488500,159.0,171.0,159.0,159.0,4885,0.0,1.0
2006-09-19,1.52,1.64,1.5,1.63,172900,152.0,164.0,150.0,163.0,1729,0.0,1.0
2006-09-20,1.54,1.59,1.52,1.56,114400,154.0,159.0,152.0,156.0,1144,0.0,1.0
2006-09-21,1.52,1.58,1.51,1.58,154900,152.0,158.0,151.0,158.0,1549,0.0,1.0
2006-09-22,1.45,1.54,1.45,1.5,185500,145.0,154.0,145.0,150.0,1855,0.0,1.0
2006-09-25,1.34,1.43,1.31,1.4,197700,134.0,143.0,131.0,140.0,1977,0.0,1.0
2006-09-26,1.35,1.4,1.31,1.32,99400,135.0,140.0,131.0,132.0,994,0.0,1.0
2006-09-27,1.39,1.45,1.33,1.33,94500,139.0,145.0,133.0,133.0,945,0.0,1.0
2006-09-28,1.45,1.46,1.38,1.41,47100,145.0,146.0,138.0,141.0,471,0.0,1.0
2006-09-29,1.37,1.45,1.36,1.45,83600,137.0,145.0,136.0,145.0,836,0.0,1.0
2006-10-02,1.36,1.39,1.32,1.36,127900,136.0,139.0,132.0,136.0,1279,0.0,1.0
2006-10-03,1.37,1.4,1.33,1.4,60900,137.0,140.0,133.0,140.0,609,0.0,1.0
2006-10-04,1.35,1.38,1.31,1.36,183100,135.0,138.0,131.0,136.0,1831,0.0,1.0
2006-10-05,1.58,1.64,1.36,1.43,1681300,158.0,164.0,136.0,143.0,16813,0.0,1.0
2006-10-06,1.56,1.57,1.5102,1.53,162800,156.0,157.0,151.02,153.0,1628,0.0,1.0
2006-10-09,1.56,1.59,1.5,1.59,161200,156.0,159.0,150.0,159.0,1612,0.0,1.0
2006-10-10,1.52,1.6,1.51,1.6,262600,152.0,160.0,151.0,160.0,2626,0.0,1.0
2006-10-11,1.5,1.56,1.5,1.56,131400,150.0,156.0,150.0,156.0,1314,0.0,1.0
2006-10-12,1.45,1.54,1.41,1.51,184200,145.0,154.0,141.0,151.0,1842,0.0,1.0
2006-10-13,1.44,1.47,1.4,1.45,171900,144.0,147.0,140.0,145.0,1719,0.0,1.0
2006-10-16,1.46,1.54,1.41,1.41,233900,146.0,154.0,141.0,141.0,2339,0.0,1.0
2006-10-17,1.56,1.58,1.45,1.47,154200,156.0,158.0,145.0,147.0,1542,0.0,1.0
2006-10-18,1.6,1.62,1.52,1.59,195400,160.0,162.0,152.0,159.0,1954,0.0,1.0
2006-10-19,1.57,1.64,1.55,1.58,145900,157.0,164.0,155.0,158.0,1459,0.0,1.0
2006-10-20,1.63,1.63,1.56,1.56,126800,163.0,163.0,156.0,156.0,1268,0.0,1.0
2006-10-23,1.5,1.76,1.5,1.65,551200,150.0,176.0,150.0,165.0,5512,0.0,1.0
2006-10-24,1.54,1.59,1.5,1.5,135200,154.0,159.0,150.0,150.0,1352,0.0,1.0
2006-10-25,1.52,1.55,1.51,1.53,53500,152.0,155.0,151.0,153.0,535,0.0,1.0
2006-10-26,1.47,1.53,1.41,1.51,199400,147.0,153.0,141.0,151.0,1994,0.0,1.0
2006-10-27,1.51,1.54,1.45,1.47,107100,151.0,154.0,145.0,147.0,1071,0.0,1.0
2006-10-30,1.43,1.51,1.43,1.5,245200,143.0,151.0,143.0,150.0,2452,0.0,1.0
2006-10-31,1.5,1.52,1.43,1.44,136100,150.0,152.0,143.0,144.0,1361,0.0,1.0
2006-11-01,1.54,1.54,1.47,1.47,121800,154.0,154.0,147.0,147.0,1218,0.0,1.0
2006-11-02,1.51,1.55,1.46,1.55,143300,151.0,155.0,146.0,155.0,1433,0.0,1.0
2006-11-03,1.51,1.54,1.47,1.53,73800,151.0,154.0,147.0,153.0,738,0.0,1.0
2006-11-06,1.55,1.55,1.47,1.47,106600,155.0,155.0,147.0,147.0,1066,0.0,1.0
2006-11-07,1.63,1.67,1.55,1.57,358000,163.0,167.0,155.0,157.0,3580,0.0,1.0
2006-11-08,1.68,1.7,1.63,1.7,348800,168.0,170.0,163.0,170.0,3488,0.0,1.0
2006-11-09,1.75,1.79,1.71,1.75,387400,175.0,179.0,171.0,175.0,3874,0.0,1.0
2006-11-10,1.65,1.8,1.65,1.8,250400,165.0,180.0,165.0,180.0,2504,0.0,1.0
2006-11-13,1.61,1.7,1.57,1.65,229000,161.0,170.0,157.0,165.0,2290,0.0,1.0
2006-11-14,1.66,1.68,1.57,1.61,108900,166.0,168.0,157.0,161.0,1089,0.0,1.0
2006-11-15,1.9,1.91,1.58,1.66,1044400,190.0,191.0,158.0,166.0,10444,0.0,1.0
2006-11-16,1.86,1.95,1.8,1.89,331900,186.0,195.0,180.0,189.0,3319,0.0,1.0
2006-11-17,1.74,1.87,1.74,1.87,416200,174.0,187.0,174.0,187.0,4162,0.0,1.0
2006-11-20,1.66,1.71,1.61,1.7,306100,166.0,171.0,161.0,170.0,3061,0.0,1.0
2006-11-21,1.68,1.72,1.62,1.62,155100,168.0,172.0,162.0,162.0,1551,0.0,1.0
2006-11-22,1.75,1.75,1.66,1.66,164100,175.0,175.0,166.0,166.0,1641,0.0,1.0
2006-11-24,1.77,1.78,1.7,1.78,60800,177.0,178.0,170.0,178.0,608,0.0,1.0
2006-11-27,1.63,1.77,1.62,1.77,237400,163.0,177.0,162.0,177.0,2374,0.0,1.0
2006-11-28,1.52,1.64,1.38,1.64,468500,152.0,164.0,138.0,164.0,4685,0.0,1.0
2006-11-29,1.59,1.59,1.5,1.5,193600,159.0,159.0,150.0,150.0,1936,0.0,1.0
2006-11-30,1.54,1.59,1.51,1.56,172700,154.0,159.0,151.0,156.0,1727,0.0,1.0
2006-12-01,1.5,1.55,1.47,1.52,204200,150.0,155.0,147.0,152.0,2042,0.0,1.0
2006-12-04,1.49,1.5,1.45,1.48,192100,149.0,150.0,145.0,148.0,1921,0.0,1.0
2006-12-05,1.45,1.5,1.44,1.48,184600,145.0,150.0,144.0,148.0,1846,0.0,1.0
2006-12-06,1.47,1.5,1.4,1.43,265900,147.0,150.0,140.0,143.0,2659,0.0,1.0
2006-12-07,1.41,1.5,1.4,1.44,248900,141.0,150.0,140.0,144.0,2489,0.0,1.0
2006-12-08,1.35,1.45,1.35,1.41,271100,135.0,145.0,135.0,141.0,2711,0.0,1.0
2006-12-11,1.32,1.36,1.31,1.36,221300,132.0,136.0,131.0,136.0,2213,0.0,1.0
2006-12-12,1.26,1.34,1.2,1.2,372600,126.0,134.0,120.0,120.0,3726,0.0,1.0
2006-12-13,1.27,1.33,1.22,1.25,213600,127.0,133.0,122.0,125.0,2136,0.0,1.0
2006-12-14,1.22,1.27,1.21,1.25,248400,122.0,127.0,121.0,125.0,2484,0.0,1.0
2006-12-15,1.21,1.25,1.18,1.2,288200,121.0,125.0,118.0,120.0,2882,0.0,1.0
2006-12-18,1.14,1.2,1.12,1.18,390300,114.0,120.0,112.0,118.0,3903,0.0,1.0
2006-12-19,1.15,1.17,1.11,1.11,359000,115.0,117.0,111.0,111.0,3590,0.0,1.0
2006-12-20,1.21,1.22,1.15,1.15,210400,121.0,122.0,115.0,115.0,2104,0.0,1.0
2006-12-21,1.26,1.28,1.2,1.2,282500,126.0,128.0,120.0,120.0,2825,0.0,1.0
2006-12-22,1.25,1.26,1.21,1.25,252000,125.0,126.0,121.0,125.0,2520,0.0,1.0
2006-12-26,1.26,1.28,1.23,1.23,146700,126.0,128.0,123.0,123.0,1467,0.0,1.0
2006-12-27,1.25,1.27,1.19,1.23,382900,125.0,127.0,119.0,123.0,3829,0.0,1.0
2006-12-28,1.23,1.26,1.2,1.22,272700,123.0,126.0,120.0,122.0,2727,0.0,1.0
2006-12-29,1.26,1.27,1.2,1.2,312000,126.0,127.0,120.0,120.0,3120,0.0,1.0
2007-01-03,1.2501,1.35,1.25,1.26,253300,125.01,135.0,125.0,126.0,2533,0.0,1.0
2007-01-04,1.26,1.33,1.15,1.24,1095800,126.0,133.0,115.0,124.0,10958,0.0,1.0
2007-01-05,1.27,1.34,1.23,1.26,148900,127.0,134.0,123.0,126.0,1489,0.0,1.0
2007-01-08,1.285,1.33,1.23,1.3,128100,128.5,133.0,123.0,130.0,1281,0.0,1.0
2007-01-09,1.26,1.31,1.25,1.28,146300,126.0,131.0,125.0,128.0,1463,0.0,1.0
2007-01-10,1.3,1.3,1.26,1.26,71800,130.0,130.0,126.0,126.0,718,0.0,1.0
2007-01-11,1.4,1.4,1.28,1.28,173900,140.0,140.0,128.0,128.0,1739,0.0,1.0
2007-01-12,1.34,1.42,1.33,1.4,107800,134.0,142.0,133.0,140.0,1078,0.0,1.0
2007-01-16,1.39,1.4,1.31,1.32,107800,139.0,140.0,131.0,132.0,1078,0.0,1.0
2007-01-17,1.34,1.42,1.34,1.37,86800,134.0,142.0,134.0,137.0,868,0.0,1.0
2007-01-18,1.28,1.38,1.27,1.32,131000,128.0,138.0,127.0,132.0,1310,0.0,1.0
2007-01-19,1.3,1.32,1.27,1.27,66800,130.0,132.0,127.0,127.0,668,0.0,1.0
2007-01-22,1.33,1.34,1.28,1.32,33000,133.0,134.0,128.0,132.0,330,0.0,1.0
2007-01-23,1.32,1.33,1.28,1.31,98200,132.0,133.0,128.0,131.0,982,0.0,1.0
2007-01-24,1.31,1.33,1.3,1.31,71000,131.0,133.0,130.0,131.0,710,0.0,1.0
2007-01-25,1.29,1.31,1.28,1.3,138300,129.0,131.0,128.0,130.0,1383,0.0,1.0
2007-01-26,1.3,1.36,1.27,1.2801,98100,130.0,136.0,127.0,128.01,981,0.0,1.0
2007-01-29,1.3,1.31,1.27,1.3,36600,130.0,131.0,127.0,130.0,366,0.0,1.0
2007-01-30,1.32,1.35,1.29,1.29,51300,132.0,135.0,129.0,129.0,513,0.0,1.0
2007-01-31,1.42,1.42,1.32,1.32,200200,142.0,142.0,132.0,132.0,2002,0.0,1.0
2007-02-01,1.43,1.48,1.4,1.43,158600,143.0,148.0,140.0,143.0,1586,0.0,1.0
2007-02-02,1.52,1.55,1.43,1.47,282100,152.0,155.0,143.0,147.0,2821,0.0,1.0
2007-02-05,1.55,1.58,1.47,1.5,206800,155.0,158.0,147.0,150.0,2068,0.0,1.0
2007-02-06,1.5,1.6,1.49,1.57,166900,150.0,160.0,149.0,157.0,1669,0.0,1.0
2007-02-07,1.52,1.6,1.49,1.51,127400,152.0,160.0,149.0,151.0,1274,0.0,1.0
2007-02-08,1.52,1.58,1.5,1.56,62400,152.0,158.0,150.0,156.0,624,0.0,1.0
2007-02-09,1.56,1.6,1.5136,1.54,112800,156.0,160.0,151.36,154.0,1128,0.0,1.0
2007-02-12,1.54,1.6,1.52,1.55,124100,154.0,160.0,152.0,155.0,1241,0.0,1.0
2007-02-13,1.51,1.6,1.5,1.53,196800,151.0,160.0,150.0,153.0,1968,0.0,1.0
2007-02-14,1.55,1.59,1.51,1.56,235000,155.0,159.0,151.0,156.0,2350,0.0,1.0
2007-02-15,1.53,1.57,1.5,1.57,180500,153.0,157.0,150.0,157.0,1805,0.0,1.0
2007-02-16,1.49,1.52,1.37,1.51,225900,149.0,152.0,137.0,151.0,2259,0.0,1.0
2007-02-20,1.5,1.5,1.41,1.49,101700,150.0,150.0,141.0,149.0,1017,0.0,1.0
2007-02-21,1.46,1.5,1.44,1.5,57100,146.0,150.0,144.0,150.0,571,0.0,1.0
2007-02-22,1.47,1.49,1.44,1.48,142200,147.0,149.0,144.0,148.0,1422,0.0,1.0
2007-02-23,1.45,1.48,1.45,1.47,79400,145.0,148.0,145.0,147.0,794,0.0,1.0
2007-02-26,1.41,1.44,1.38,1.42,138900,141.0,144.0,138.0,142.0,1389,0.0,1.0
2007-02-27,1.4,1.42,1.35,1.4,174700,140.0,142.0,135.0,140.0,1747,0.0,1.0
2007-02-28,1.39,1.4,1.36,1.37,147300,139.0,140.0,136.0,137.0,1473,0.0,1.0
2007-03-01,1.35,1.39,1.3,1.38,164000,135.0,139.0,130.0,138.0,1640,0.0,1.0
2007-03-02,1.36,1.38,1.34,1.34,141600,136.0,138.0,134.0,134.0,1416,0.0,1.0
2007-03-05,1.34,1.37,1.27,1.35,195100,134.0,137.0,127.0,135.0,1951,0.0,1.0
2007-03-06,1.4,1.4,1.3,1.3599,83000,140.0,140.0,130.0,135.99,830,0.0,1.0
2007-03-07,1.34,1.41,1.32,1.41,109800,134.0,141.0,132.0,141.0,1098,0.0,1.0
2007-03-08,1.38,1.39,1.32,1.32,37800,138.0,139.0,132.0,132.0,378,0.0,1.0
2007-03-09,1.35,1.4,1.32,1.37,149500,135.0,140.0,132.0,137.0,1495,0.0,1.0
2007-03-12,1.38,1.4,1.35,1.35,51800,138.0,140.0,135.0,135.0,518,0.0,1.0
2007-03-13,1.41,1.42,1.35,1.35,123200,141.0,142.0,135.0,135.0,1232,0.0,1.0
2007-03-14,1.39,1.5,1.38,1.42,200500,139.0,150.0,138.0,142.0,2005,0.0,1.0
2007-03-15,1.42,1.47,1.39,1.39,70000,142.0,147.0,139.0,139.0,700,0.0,1.0
2007-03-16,1.49,1.49,1.42,1.42,89300,149.0,149.0,142.0,142.0,893,0.0,1.0
2007-03-19,1.46,1.49,1.43,1.45,150500,146.0,149.0,143.0,145.0,1505,0.0,1.0
2007-03-20,1.45,1.59,1.42,1.47,68500,145.0,159.0,142.0,147.0,685,0.0,1.0
2007-03-21,1.49,1.5,1.4399,1.45,83300,149.0,150.0,143.99,145.0,833,0.0,1.0
2007-03-22,1.56,1.57,1.47,1.47,192100,156.0,157.0,147.0,147.0,1921,0.0,1.0
2007-03-23,1.66,1.71,1.57,1.57,655400,166.0,171.0,157.0,157.0,6554,0.0,1.0
2007-03-26,1.69,1.7199,1.62,1.64,194100,169.0,171.99,162.0,164.0,1941,0.0,1.0
2007-03-27,1.67,1.7,1.64,1.7,153400,167.0,170.0,164.0,170.0,1534,0.0,1.0
2007-03-28,1.62,1.68,1.59,1.68,153400,162.0,168.0,159.0,168.0,1534,0.0,1.0
2007-03-29,1.6,1.66,1.6,1.61,114100,160.0,166.0,160.0,161.0,1141,0.0,1.0
2007-03-30,1.52,1.63,1.5,1.59,113100,152.0,163.0,150.0,159.0,1131,0.0,1.0
2007-04-02,1.52,1.69,1.46,1.54,157900,152.0,169.0,146.0,154.0,1579,0.0,1.0
2007-04-03,1.52,1.58,1.47,1.51,193200,152.0,158.0,147.0,151.0,1932,0.0,1.0
2007-04-04,1.55,1.58,1.54,1.55,87600,155.0,158.0,154.0,155.0,876,0.0,1.0
2007-04-05,1.5474,1.57,1.53,1.55,121600,154.74,157.0,153.0,155.0,1216,0.0,1.0
2007-04-09,1.67,1.73,1.55,1.57,242400,167.0,173.0,155.0,157.0,2424,0.0,1.0
2007-04-10,1.68,1.69,1.62,1.69,201400,168.0,169.0,162.0,169.0,2014,0.0,1.0
2007-04-11,1.69,1.73,1.58,1.68,300400,169.0,173.0,158.0,168.0,3004,0.0,1.0
2007-04-12,1.68,1.71,1.65,1.7,138700,168.0,171.0,165.0,170.0,1387,0.0,1.0
2007-04-13,1.71,1.71,1.65,1.65,135200,171.0,171.0,165.0,165.0,1352,0.0,1.0
2007-04-16,1.71,1.73,1.66,1.66,98600,171.0,173.0,166.0,166.0,986,0.0,1.0
2007-04-17,1.71,1.74,1.7,1.71,192400,171.0,174.0,170.0,171.0,1924,0.0,1.0
2007-04-18,1.71,1.74,1.71,1.72,117200,171.0,174.0,171.0,172.0,1172,0.0,1.0
2007-04-19,1.73,1.74,1.7,1.71,123500,173.0,174.0,170.0,171.0,1235,0.0,1.0
2007-04-20,1.73,1.74,1.71,1.72,125200,173.0,174.0,171.0,172.0,1252,0.0,1.0
2007-04-23,1.98,1.98,1.72,1.72,636300,198.0,198.0,172.0,172.0,6363,0.0,1.0
2007-04-24,2.2,2.35,1.93,1.97,1735500,220.0,235.0,193.0,197.0,17355,0.0,1.0
2007-04-25,2.21,2.34,2.15,2.2,939000,221.0,234.0,215.0,220.0,9390,0.0,1.0
2007-04-26,2.06,2.27,2.03,2.27,484500,206.0,227.0,203.0,227.0,4845,0.0,1.0
2007-04-27,2.06,2.19,2.03,2.1,284900,206.0,219.0,203.0,210.0,2849,0.0,1.0
2007-04-30,2.07,2.16,2.06,2.1,223000,207.0,216.0,206.0,210.0,2230,0.0,1.0
2007-05-01,2.17,2.23,2.05,2.05,252300,217.0,223.0,205.0,205.0,2523,0.0,1.0
2007-05-02,2.22,2.3,2.14,2.25,392500,222.0,230.0,214.0,225.0,3925,0.0,1.0
2007-05-03,2.07,2.26,1.83,2.2,371700,207.0,226.0,183.0,220.0,3717,0.0,1.0
2007-05-04,1.91,2.0301,1.9,2.02,382800,191.0,203.01,190.0,202.0,3828,0.0,1.0
2007-05-07,1.83,1.9,1.78,1.9,295100,183.0,190.0,178.0,190.0,2951,0.0,1.0
2007-05-08,1.85,1.88,1.75,1.85,193700,185.0,188.0,175.0,185.0,1937,0.0,1.0
2007-05-09,1.51,1.9,1.41,1.82,1296100,151.0,190.0,141.0,182.0,12961,0.0,1.0
2007-05-10,1.42,1.5,1.42,1.45,399100,142.0,150.0,142.0,145.0,3991,0.0,1.0
2007-05-11,1.45,1.5,1.4,1.4,213700,145.0,150.0,140.0,140.0,2137,0.0,1.0
2007-05-14,1.42,1.48,1.42,1.42,192900,142.0,148.0,142.0,142.0,1929,0.0,1.0
2007-05-15,1.4,1.45,1.33,1.41,116400,140.0,145.0,133.0,141.0,1164,0.0,1.0
2007-05-16,1.42,1.44,1.34,1.41,238500,142.0,144.0,134.0,141.0,2385,0.0,1.0
2007-05-17,1.52,1.53,1.41,1.43,278900,152.0,153.0,141.0,143.0,2789,0.0,1.0
2007-05-18,1.5,1.52,1.42,1.51,737800,150.0,152.0,142.0,151.0,7378,0.0,1.0
2007-05-21,1.39,1.45,1.38,1.41,457300,139.0,145.0,138.0,141.0,4573,0.0,1.0
2007-05-22,1.39,1.41,1.38,1.38,381100,139.0,141.0,138.0,138.0,3811,0.0,1.0
2007-05-23,1.37,1.41,1.36,1.38,167600,137.0,141.0,136.0,138.0,1676,0.0,1.0
2007-05-24,1.3862,1.39,1.35,1.37,152800,138.62,139.0,135.0,137.0,1528,0.0,1.0
2007-05-25,1.33,1.4,1.3,1.38,254400,133.0,140.0,130.0,138.0,2544,0.0,1.0
2007-05-29,1.36,1.36,1.32,1.35,262700,136.0,136.0,132.0,135.0,2627,0.0,1.0
2007-05-30,1.35,1.38,1.31,1.33,293100,135.0,138.0,131.0,133.0,2931,0.0,1.0
2007-05-31,1.39,1.39,1.3199,1.34,308700,139.0,139.0,131.99,134.0,3087,0.0,1.0
2007-06-01,1.33,1.36,1.33,1.35,289700,133.0,136.0,133.0,135.0,2897,0.0,1.0
2007-06-04,1.38,1.38,1.33,1.34,189500,138.0,138.0,133.0,134.0,1895,0.0,1.0
2007-06-05,1.38,1.41,1.34,1.35,89000,138.0,141.0,134.0,135.0,890,0.0,1.0
2007-06-06,1.39,1.42,1.37,1.37,131200,139.0,142.0,137.0,137.0,1312,0.0,1.0
2007-06-07,1.4,1.42,1.38,1.42,97800,140.0,142.0,138.0,142.0,978,0.0,1.0
2007-06-08,1.39,1.43,1.36,1.4,123400,139.0,143.0,136.0,140.0,1234,0.0,1.0
2007-06-11,1.29,1.38,1.22,1.37,505800,129.0,138.0,122.0,137.0,5058,0.0,1.0
2007-06-12,1.25,1.3,1.23,1.27,266500,125.0,130.0,123.0,127.0,2665,0.0,1.0
2007-06-13,1.27,1.3,1.24,1.24,59500,127.0,130.0,124.0,124.0,595,0.0,1.0
2007-06-14,1.27,1.2991,1.24,1.28,43900,127.0,129.91,124.0,128.0,439,0.0,1.0
2007-06-15,1.29,1.31,1.25,1.31,79100,129.0,131.0,125.0,131.0,791,0.0,1.0
2007-06-18,1.26,1.29,1.23,1.26,35400,126.0,129.0,123.0,126.0,354,0.0,1.0
2007-06-19,1.24,1.27,1.23,1.26,61800,124.0,127.0,123.0,126.0,618,0.0,1.0
2007-06-20,1.23,1.26,1.23,1.24,93500,123.0,126.0,123.0,124.0,935,0.0,1.0
2007-06-21,1.22,1.25,1.22,1.23,102700,122.0,125.0,122.0,123.0,1027,0.0,1.0
2007-06-22,1.13,1.22,1.13,1.22,296100,113.0,122.0,113.0,122.0,2961,0.0,1.0
2007-06-25,1.2,1.3,1.14,1.14,245100,120.0,130.0,114.0,114.0,2451,0.0,1.0
2007-06-26,1.21,1.22,1.17,1.21,116000,121.0,122.0,117.0,121.0,1160,0.0,1.0
2007-06-27,1.24,1.25,1.15,1.24,213100,124.0,125.0,115.0,124.0,2131,0.0,1.0
2007-06-28,1.22,1.28,1.2,1.28,99300,122.0,128.0,120.0,128.0,993,0.0,1.0
2007-06-29,1.17,1.25,1.17,1.22,158200,117.0,125.0,117.0,122.0,1582,0.0,1.0
2007-07-02,1.21,1.23,1.19,1.21,35800,121.0,123.0,119.0,121.0,358,0.0,1.0
2007-07-03,1.2,1.23,1.19,1.19,20500,120.0,123.0,119.0,119.0,205,0.0,1.0
2007-07-05,1.19,1.24,1.19,1.24,51800,119.0,124.0,119.0,124.0,518,0.0,1.0
2007-07-06,1.18,1.25,1.17,1.18,84600,118.0,125.0,117.0,118.0,846,0.0,1.0
2007-07-09,1.22,1.26,1.18,1.18,142700,122.0,126.0,118.0,118.0,1427,0.0,1.0
2007-07-10,1.2197,1.23,1.19,1.23,33600,121.97,123.0,119.0,123.0,336,0.0,1.0
2007-07-11,1.17,1.21,1.16,1.2,173400,117.0,121.0,116.0,120.0,1734,0.0,1.0
2007-07-12,1.22,1.23,1.14,1.16,155500,122.0,123.0,114.0,116.0,1555,0.0,1.0
2007-07-13,1.22,1.23,1.16,1.21,95600,122.0,123.0,116.0,121.0,956,0.0,1.0
2007-07-16,1.23,1.24,1.2,1.21,93300,123.0,124.0,120.0,121.0,933,0.0,1.0
2007-07-17,1.24,1.28,1.22,1.22,142500,124.0,128.0,122.0,122.0,1425,0.0,1.0
2007-07-18,1.26,1.28,1.23,1.23,179500,126.0,128.0,123.0,123.0,1795,0.0,1.0
2007-07-19,1.27,1.3,1.24,1.24,119200,127.0,130.0,124.0,124.0,1192,0.0,1.0
2007-07-20,1.28,1.28,1.23,1.28,59100,128.0,128.0,123.0,128.0,591,0.0,1.0
2007-07-23,1.29,1.3,1.24,1.28,58900,129.0,130.0,124.0,128.0,589,0.0,1.0
2007-07-24,1.26,1.28,1.24,1.26,41100,126.0,128.0,124.0,126.0,411,0.0,1.0
2007-07-25,1.29,1.29,1.25,1.25,103300,129.0,129.0,125.0,125.0,1033,0.0,1.0
2007-07-26,1.25,1.28,1.24,1.27,30000,125.0,128.0,124.0,127.0,300,0.0,1.0
2007-07-27,1.23,1.25,1.23,1.24,43900,123.0,125.0,123.0,124.0,439,0.0,1.0
2007-07-30,1.22,1.24,1.18,1.19,492100,122.0,124.0,118.0,119.0,4921,0.0,1.0
2007-07-31,1.18,1.2,1.15,1.19,449400,118.0,120.0,115.0,119.0,4494,0.0,1.0
2007-08-01,1.2,1.2,1.1,1.17,94200,120.0,120.0,110.0,117.0,942,0.0,1.0
2007-08-02,1.16,1.19,1.12,1.19,49000,116.0,119.0,112.0,119.0,490,0.0,1.0
2007-08-03,1.02,1.16,1.01,1.15,233800,102.0,116.0,101.0,115.0,2338,0.0,1.0
2007-08-06,1.01,1.05,0.99,1.05,235900,101.0,105.0,99.0,105.0,2359,0.0,1.0
2007-08-07,1.25,1.31,1.0,1.03,224300,125.0,131.0,100.0,103.0,2243,0.0,1.0
2007-08-08,1.2,1.25,1.11,1.23,202200,120.0,125.0,111.0,123.0,2022,0.0,1.0
2007-08-09,1.18,1.22,1.11,1.2,93200,118.0,122.0,111.0,120.0,932,0.0,1.0
2007-08-10,1.04,1.21,1.03,1.14,183900,104.0,121.0,103.0,114.0,1839,0.0,1.0
2007-08-13,0.98,1.14,0.98,1.07,355600,98.0,114.0,98.0,107.0,3556,0.0,1.0
2007-08-14,1.03,1.05,0.98,1.05,120600,103.0,105.0,98.0,105.0,1206,0.0,1.0
2007-08-15,1.01,1.03,1.0,1.01,88400,101.0,103.0,100.0,101.0,884,0.0,1.0
2007-08-16,0.97,1.02,0.97,0.98,237500,97.0,102.0,97.0,98.0,2375,0.0,1.0
2007-08-17,1.0,1.04,0.98,0.99,87000,100.0,104.0,98.0,99.0,870,0.0,1.0
2007-08-20,0.99,1.02,0.98,1.0,109100,99.0,102.0,98.0,100.0,1091,0.0,1.0
2007-08-21,0.97,1.01,0.95,1.0,132500,97.0,101.0,95.0,100.0,1325,0.0,1.0
2007-08-22,0.98,0.99,0.96,0.9701,102400,98.0,99.0,96.0,97.01,1024,0.0,1.0
2007-08-23,0.99,0.9986,0.97,0.98,64500,99.0,99.86,97.0,98.0,645,0.0,1.0
2007-08-24,0.95,1.0,0.94,1.0,103900,95.0,100.0,94.0,100.0,1039,0.0,1.0
2007-08-27,0.94,0.98,0.93,0.93,54800,94.0,98.0,93.0,93.0,548,0.0,1.0
2007-08-28,0.99,0.99,0.95,0.95,100500,99.0,99.0,95.0,95.0,1005,0.0,1.0
2007-08-29,1.01,1.04,0.98,1.0,144100,101.0,104.0,98.0,100.0,1441,0.0,1.0
2007-08-30,1.01,1.02,0.98,1.02,50800,101.0,102.0,98.0,102.0,508,0.0,1.0
2007-08-31,1.0,1.04,1.0,1.04,43200,100.0,104.0,100.0,104.0,432,0.0,1.0
2007-09-04,1.06,1.06,1.0,1.0,53900,106.0,106.0,100.0,100.0,539,0.0,1.0
2007-09-05,1.05,1.07,0.96,1.07,143000,105.0,107.0,96.0,107.0,1430,0.0,1.0
2007-09-06,1.03,1.05,1.0,1.04,41700,103.0,105.0,100.0,104.0,417,0.0,1.0
2007-09-07,1.034,1.06,1.0,1.05,70500,103.4,106.0,100.0,105.0,705,0.0,1.0
2007-09-10,1.01,1.029,0.9801,1.02,114400,101.0,102.9,98.01,102.0,1144,0.0,1.0
2007-09-11,0.99,1.01,0.98,0.9901,213900,99.0,101.0,98.0,99.01,2139,0.0,1.0
2007-09-12,1.04,1.05,1.0,1.0,70500,104.0,105.0,100.0,100.0,705,0.0,1.0
2007-09-13,1.02,1.04,0.98,1.02,45800,102.0,104.0,98.0,102.0,458,0.0,1.0
2007-09-14,1.08,1.08,1.02,1.04,128900,108.0,108.0,102.0,104.0,1289,0.0,1.0
2007-09-17,1.03,1.09,1.02,1.09,71700,103.0,109.0,102.0,109.0,717,0.0,1.0
2007-09-18,1.05,1.05,1.01,1.02,77200,105.0,105.0,101.0,102.0,772,0.0,1.0
2007-09-19,1.03,1.05,0.98,1.04,85500,103.0,105.0,98.0,104.0,855,0.0,1.0
2007-09-20,1.02,1.04,1.01,1.03,16700,102.0,104.0,101.0,103.0,167,0.0,1.0
2007-09-21,1.01,1.03,0.9936,1.01,29200,101.0,103.0,99.36,101.0,292,0.0,1.0
2007-09-24,1.07,1.07,1.0,1.0,77100,107.0,107.0,100.0,100.0,771,0.0,1.0
2007-09-25,1.03,1.08,1.01,1.05,98100,103.0,108.0,101.0,105.0,981,0.0,1.0
2007-09-26,1.01,1.02,0.99,1.02,157000,101.0,102.0,99.0,102.0,1570,0.0,1.0
2007-09-27,1.0,1.04,0.9905,1.03,80400,100.0,104.0,99.05,103.0,804,0.0,1.0
2007-09-28,0.98,1.05,0.98,1.03,102400,98.0,105.0,98.0,103.0,1024,0.0,1.0
2007-10-01,0.98,0.99,0.9706,0.99,37400,98.0,99.0,97.06,99.0,374,0.0,1.0
2007-10-02,1.03,1.03,0.97,0.98,41700,103.0,103.0,97.0,98.0,417,0.0,1.0
2007-10-03,1.03,1.03,0.96,1.0,66400,103.0,103.0,96.0,100.0,664,0.0,1.0
2007-10-04,0.99,1.02,0.97,0.97,62400,99.0,102.0,97.0,97.0,624,0.0,1.0
2007-10-05,1.0,1.03,0.99,1.03,55700,100.0,103.0,99.0,103.0,557,0.0,1.0
2007-10-08,1.12,1.12,1.0,1.02,251700,112.0,112.0,100.0,102.0,2517,0.0,1.0
2007-10-09,1.15,1.2,1.12,1.14,203900,115.0,120.0,112.0,114.0,2039,0.0,1.0
2007-10-10,1.08,1.15,1.02,1.11,98500,108.0,115.0,102.0,111.0,985,0.0,1.0
2007-10-11,1.1226,1.15,1.1,1.1,172900,112.26,115.0,110.0,110.0,1729,0.0,1.0
2007-10-12,1.1,1.16,1.1,1.1001,113300,110.0,116.0,110.0,110.01,1133,0.0,1.0
2007-10-15,1.13,1.15,1.09,1.09,168800,113.0,115.0,109.0,109.0,1688,0.0,1.0
2007-10-16,1.1,1.16,1.1,1.16,145700,110.0,116.0,110.0,116.0,1457,0.0,1.0
2007-10-17,1.13,1.13,1.1,1.1,61000,113.0,113.0,110.0,110.0,610,0.0,1.0
2007-10-18,1.11,1.13,1.08,1.11,176300,111.0,113.0,108.0,111.0,1763,0.0,1.0
2007-10-19,1.11,1.13,1.08,1.08,90600,111.0,113.0,108.0,108.0,906,0.0,1.0
2007-10-22,1.09,1.12,1.06,1.08,41300,109.0,112.0,106.0,108.0,413,0.0,1.0
2007-10-23,1.09,1.12,1.07,1.1,86200,109.0,112.0,107.0,110.0,862,0.0,1.0
2007-10-24,1.09,1.11,1.06,1.09,18300,109.0,111.0,106.0,109.0,183,0.0,1.0
2007-10-25,1.07,1.12,1.03,1.06,247600,107.0,112.0,103.0,106.0,2476,0.0,1.0
2007-10-26,1.04,1.11,1.03,1.07,82800,104.0,111.0,103.0,107.0,828,0.0,1.0
2007-10-29,1.04,1.08,1.03,1.03,54600,104.0,108.0,103.0,103.0,546,0.0,1.0
2007-10-30,1.0,1.06,0.98,1.01,124400,100.0,106.0,98.0,101.0,1244,0.0,1.0
2007-10-31,1.0,1.1,0.9972,1.1,59500,100.0,110.0,99.72,110.0,595,0.0,1.0
2007-11-01,1.04,1.04,1.0,1.0,76000,104.0,104.0,100.0,100.0,760,0.0,1.0
2007-11-02,1.02,1.05,1.01,1.01,38400,102.0,105.0,101.0,101.0,384,0.0,1.0
2007-11-05,1.01,1.03,1.0,1.0,72800,101.0,103.0,100.0,100.0,728,0.0,1.0
2007-11-06,1.05,1.05,1.01,1.01,53000,105.0,105.0,101.0,101.0,530,0.0,1.0
2007-11-07,1.02,1.04,1.02,1.02,51500,102.0,104.0,102.0,102.0,515,0.0,1.0
2007-11-08,1.03,1.05,1.0,1.01,130700,103.0,105.0,100.0,101.0,1307,0.0,1.0
2007-11-09,1.0,1.05,0.99,1.0,451600,100.0,105.0,99.0,100.0,4516,0.0,1.0
2007-11-12,1.0001,1.03,1.0,1.0,527600,100.01,103.0,100.0,100.0,5276,0.0,1.0
2007-11-13,0.99,1.02,0.95,1.0,463800,99.0,102.0,95.0,100.0,4638,0.0,1.0
2007-11-14,1.0,1.0,0.95,0.96,342800,100.0,100.0,95.0,96.0,3428,0.0,1.0
2007-11-15,1.0,1.0,0.966,0.98,64600,100.0,100.0,96.6,98.0,646,0.0,1.0
2007-11-16,0.95,1.0,0.95,1.0,139100,95.0,100.0,95.0,100.0,1391,0.0,1.0
2007-11-19,0.97,0.9988,0.96,0.9988,81500,97.0,99.88,96.0,99.88,815,0.0,1.0
2007-11-20,0.96,0.9899,0.95,0.95,39600,96.0,98.99,95.0,95.0,396,0.0,1.0
2007-11-21,0.96,0.98,0.92,0.96,99500,96.0,98.0,92.0,96.0,995,0.0,1.0
2007-11-23,0.96,0.97,0.93,0.93,15600,96.0,97.0,93.0,93.0,156,0.0,1.0
2007-11-26,0.95,0.97,0.94,0.9512,19300,95.0,97.0,94.0,95.12,193,0.0,1.0
2007-11-27,0.95,0.98,0.9308,0.9308,56400,95.0,98.0,93.08,93.08,564,0.0,1.0
2007-11-28,0.92,0.97,0.92,0.9688,129400,92.0,97.0,92.0,96.88,1294,0.0,1.0
2007-11-29,0.97,0.97,0.9308,0.95,96100,97.0,97.0,93.08,95.0,961,0.0,1.0
2007-11-30,0.91,1.01,0.91,0.95,206600,91.0,101.0,91.0,95.0,2066,0.0,1.0
2007-12-03,0.95,0.97,0.92,0.9511,66500,95.0,97.0,92.0,95.11,665,0.0,1.0
2007-12-04,0.9,0.94,0.86,0.94,138500,90.0,94.0,86.0,94.0,1385,0.0,1.0
2007-12-05,0.91,0.95,0.89,0.9,87600,91.0,95.0,89.0,90.0,876,0.0,1.0
2007-12-06,0.98,0.98,0.89,0.89,151700,98.0,98.0,89.0,89.0,1517,0.0,1.0
2007-12-07,0.99,1.01,0.92,0.93,92500,99.0,101.0,92.0,93.0,925,0.0,1.0
2007-12-10,0.94,1.0,0.93,1.0,484800,94.0,100.0,93.0,100.0,4848,0.0,1.0
2007-12-11,0.94,0.95,0.9,0.9,74500,94.0,95.0,90.0,90.0,745,0.0,1.0
2007-12-12,1.07,1.15,1.02,1.05,746000,107.0,115.0,102.0,105.0,7460,0.0,1.0
2007-12-13,1.13,1.13,1.0,1.1,239200,113.0,113.0,100.0,110.0,2392,0.0,1.0
2007-12-14,1.14,1.17,1.08,1.1,166600,114.0,117.0,108.0,110.0,1666,0.0,1.0
2007-12-17,1.04,1.14,1.02,1.1,1406900,104.0,114.0,102.0,110.0,14069,0.0,1.0
2007-12-18,1.022,1.09,1.01,1.02,195300,102.2,109.0,101.0,102.0,1953,0.0,1.0
2007-12-19,1.03,1.03,1.0,1.03,153700,103.0,103.0,100.0,103.0,1537,0.0,1.0
2007-12-20,1.02,1.04,0.99,1.02,157800,102.0,104.0,99.0,102.0,1578,0.0,1.0
2007-12-21,1.03,1.03,1.01,1.01,119500,103.0,103.0,101.0,101.0,1195,0.0,1.0
2007-12-24,1.02,1.03,1.01,1.02,91700,102.0,103.0,101.0,102.0,917,0.0,1.0
2007-12-26,1.0,1.03,0.97,1.02,355400,100.0,103.0,97.0,102.0,3554,0.0,1.0
2007-12-27,1.02,1.02,0.98,0.99,174700,102.0,102.0,98.0,99.0,1747,0.0,1.0
2007-12-28,0.98,1.09,0.98,1.06,91500,98.0,109.0,98.0,106.0,915,0.0,1.0
2007-12-31,0.98,0.99,0.94,0.97,177900,98.0,99.0,94.0,97.0,1779,0.0,1.0
2008-01-02,1.02,1.03,0.982,0.982,29900,102.0,103.0,98.2,98.2,299,0.0,1.0
2008-01-03,0.94,1.03,0.94,1.03,133700,94.0,103.0,94.0,103.0,1337,0.0,1.0
2008-01-04,0.98,1.02,0.91,0.9688,67300,98.0,102.0,91.0,96.88,673,0.0,1.0
2008-01-07,0.99,1.02,0.96,0.98,63900,99.0,102.0,96.0,98.0,639,0.0,1.0
2008-01-08,1.0,1.03,0.95,0.98,48100,100.0,103.0,95.0,98.0,481,0.0,1.0
2008-01-09,1.03,1.03,0.94,0.97,312600,103.0,103.0,94.0,97.0,3126,0.0,1.0
2008-01-10,1.14,1.17,1.03,1.03,380200,114.0,117.0,103.0,103.0,3802,0.0,1.0
2008-01-11,1.22,1.22,1.1,1.11,295600,122.0,122.0,110.0,111.0,2956,0.0,1.0
2008-01-14,1.29,1.29,1.2,1.23,246100,129.0,129.0,120.0,123.0,2461,0.0,1.0
2008-01-15,1.45,1.5,1.26,1.28,859600,145.0,150.0,126.0,128.0,8596,0.0,1.0
2008-01-16,1.58,1.58,1.38,1.47,546700,158.0,158.0,138.0,147.0,5467,0.0,1.0
2008-01-17,1.6,1.63,1.53,1.58,508000,160.0,163.0,153.0,158.0,5080,0.0,1.0
2008-01-18,1.51,1.6,1.36,1.54,643500,151.0,160.0,136.0,154.0,6435,0.0,1.0
2008-01-22,1.4,1.44,1.35,1.37,385300,140.0,144.0,135.0,137.0,3853,0.0,1.0
2008-01-23,1.43,1.45,1.36,1.4,164600,143.0,145.0,136.0,140.0,1646,0.0,1.0
2008-01-24,1.42,1.45,1.37,1.4,140400,142.0,145.0,137.0,140.0,1404,0.0,1.0
2008-01-25,1.43,1.46,1.3,1.4,157400,143.0,146.0,130.0,140.0,1574,0.0,1.0
2008-01-28,1.42,1.46,1.4,1.4,131700,142.0,146.0,140.0,140.0,1317,0.0,1.0
2008-01-29,1.48,1.5,1.38,1.4,183800,148.0,150.0,138.0,140.0,1838,0.0,1.0
2008-01-30,1.46,1.49,1.39,1.48,167100,146.0,149.0,139.0,148.0,1671,0.0,1.0
2008-01-31,1.52,1.57,1.43,1.46,925900,152.0,157.0,143.0,146.0,9259,0.0,1.0
2008-02-01,1.41,1.55,1.38,1.52,288200,141.0,155.0,138.0,152.0,2882,0.0,1.0
2008-02-04,1.39,1.43,1.33,1.38,70600,139.0,143.0,133.0,138.0,706,0.0,1.0
2008-02-05,1.44,1.44,1.36,1.36,128000,144.0,144.0,136.0,136.0,1280,0.0,1.0
2008-02-06,1.47,1.5,1.35,1.49,91800,147.0,150.0,135.0,149.0,918,0.0,1.0
2008-02-07,1.55,1.55,1.38,1.43,130900,155.0,155.0,138.0,143.0,1309,0.0,1.0
2008-02-08,1.52,1.59,1.46,1.53,98300,152.0,159.0,146.0,153.0,983,0.0,1.0
2008-02-11,1.54,1.59,1.5,1.55,101700,154.0,159.0,150.0,155.0,1017,0.0,1.0
2008-02-12,1.5,1.6,1.46,1.57,61600,150.0,160.0,146.0,157.0,616,0.0,1.0
2008-02-13,1.49,1.5,1.44,1.46,139000,149.0,150.0,144.0,146.0,1390,0.0,1.0
2008-02-14,1.48,1.57,1.45,1.49,422300,148.0,157.0,145.0,149.0,4223,0.0,1.0
2008-02-15,1.39,1.5,1.37,1.5,54900,139.0,150.0,137.0,150.0,549,0.0,1.0
2008-02-19,1.38,1.47,1.38,1.4,82800,138.0,147.0,138.0,140.0,828,0.0,1.0
2008-02-20,1.42,1.43,1.32,1.35,92700,142.0,143.0,132.0,135.0,927,0.0,1.0
2008-02-21,1.4,1.46,1.35,1.4,75600,140.0,146.0,135.0,140.0,756,0.0,1.0
2008-02-22,1.38,1.4,1.25,1.38,136300,138.0,140.0,125.0,138.0,1363,0.0,1.0
2008-02-25,1.34,1.39,1.28,1.38,100000,134.0,139.0,128.0,138.0,1000,0.0,1.0
2008-02-26,1.43,1.45,1.35,1.37,149200,143.0,145.0,135.0,137.0,1492,0.0,1.0
2008-02-27,1.45,1.48,1.33,1.33,147100,145.0,148.0,133.0,133.0,1471,0.0,1.0
2008-02-28,1.47,1.5,1.42,1.42,260200,147.0,150.0,142.0,142.0,2602,0.0,1.0
2008-02-29,1.45,1.53,1.45,1.49,55600,145.0,153.0,145.0,149.0,556,0.0,1.0
2008-03-03,1.46,1.48,1.4201,1.48,82300,146.0,148.0,142.01,148.0,823,0.0,1.0
2008-03-04,1.46,1.48,1.39,1.45,60100,146.0,148.0,139.0,145.0,601,0.0,1.0
2008-03-05,1.49,1.5,1.44,1.44,55400,149.0,150.0,144.0,144.0,554,0.0,1.0
2008-03-06,1.45,1.5,1.4,1.5,94500,145.0,150.0,140.0,150.0,945,0.0,1.0
2008-03-07,1.43,1.45,1.36,1.45,86100,143.0,145.0,136.0,145.0,861,0.0,1.0
2008-03-10,1.15,1.38,1.03,1.3,599500,115.0,138.0,103.0,130.0,5995,0.0,1.0
2008-03-11,1.15,1.23,1.12,1.12,94300,115.0,123.0,112.0,112.0,943,0.0,1.0
2008-03-12,1.17,1.19,1.08,1.18,71400,117.0,119.0,108.0,118.0,714,0.0,1.0
2008-03-13,1.23,1.27,1.14,1.16,1778200,123.0,127.0,114.0,116.0,17782,0.0,1.0
2008-03-14,1.27,1.41,1.21,1.31,734700,127.0,141.0,121.0,131.0,7347,0.0,1.0
2008-03-17,1.22,1.35,1.15,1.28,623900,122.0,135.0,115.0,128.0,6239,0.0,1.0
2008-03-18,1.24,1.29,1.12,1.29,152300,124.0,129.0,112.0,129.0,1523,0.0,1.0
2008-03-19,1.25,1.28,1.13,1.2,176900,125.0,128.0,113.0,120.0,1769,0.0,1.0
2008-03-20,1.33,1.34,1.18,1.29,195400,133.0,134.0,118.0,129.0,1954,0.0,1.0
2008-03-24,1.45,1.45,1.31,1.31,170400,145.0,145.0,131.0,131.0,1704,0.0,1.0
2008-03-25,1.45,1.47,1.39,1.45,147100,145.0,147.0,139.0,145.0,1471,0.0,1.0
2008-03-26,1.44,1.44,1.33,1.38,132300,144.0,144.0,133.0,138.0,1323,0.0,1.0
2008-03-27,1.42,1.43,1.37,1.42,118000,142.0,143.0,137.0,142.0,1180,0.0,1.0
2008-03-28,1.36,1.42,1.3,1.4,154600,136.0,142.0,130.0,140.0,1546,0.0,1.0
2008-03-31,1.42,1.42,1.35,1.3599,101700,142.0,142.0,135.0,135.99,1017,0.0,1.0
2008-04-01,1.43,1.48,1.39,1.41,201700,143.0,148.0,139.0,141.0,2017,0.0,1.0
2008-04-02,1.49,1.5,1.44,1.48,418800,149.0,150.0,144.0,148.0,4188,0.0,1.0
2008-04-03,1.38,1.52,1.38,1.51,90500,138.0,152.0,138.0,151.0,905,0.0,1.0
2008-04-04,1.44,1.48,1.38,1.41,250900,144.0,148.0,138.0,141.0,2509,0.0,1.0
2008-04-07,1.39,1.44,1.35,1.43,169300,139.0,144.0,135.0,143.0,1693,0.0,1.0
2008-04-08,1.34,1.46,1.13,1.39,261000,134.0,146.0,113.0,139.0,2610,0.0,1.0
2008-04-09,1.36,1.4,1.25,1.25,110000,136.0,140.0,125.0,125.0,1100,0.0,1.0
2008-04-10,1.39,1.41,1.23,1.38,210400,139.0,141.0,123.0,138.0,2104,0.0,1.0
2008-04-11,1.43,1.45,1.32,1.37,374200,143.0,145.0,132.0,137.0,3742,0.0,1.0
2008-04-14,1.44,1.51,1.39,1.4,490300,144.0,151.0,139.0,140.0,4903,0.0,1.0
2008-04-15,1.39,1.47,1.36,1.47,3258200,139.0,147.0,136.0,147.0,32582,0.0,1.0
2008-04-16,1.31,1.4,1.29,1.4,380600,131.0,140.0,129.0,140.0,3806,0.0,1.0
2008-04-17,1.31,1.36,1.31,1.335,170600,131.0,136.0,131.0,133.5,1706,0.0,1.0
2008-04-18,1.28,1.35,1.26,1.31,1368000,128.0,135.0,126.0,131.0,13680,0.0,1.0
2008-04-21,1.27,1.33,1.25,1.31,182400,127.0,133.0,125.0,131.0,1824,0.0,1.0
2008-04-22,1.28,1.3,1.27,1.27,32200,128.0,130.0,127.0,127.0,322,0.0,1.0
2008-04-23,1.21,1.29,1.18,1.27,210100,121.0,129.0,118.0,127.0,2101,0.0,1.0
2008-04-24,1.33,1.43,1.21,1.21,171900,133.0,143.0,121.0,121.0,1719,0.0,1.0
2008-04-25,1.31,1.38,1.28,1.34,137500,131.0,138.0,128.0,134.0,1375,0.0,1.0
2008-04-28,1.35,1.35,1.3,1.33,98500,135.0,135.0,130.0,133.0,985,0.0,1.0
2008-04-29,1.4,1.4,1.3,1.3,121000,140.0,140.0,130.0,130.0,1210,0.0,1.0
2008-04-30,1.39,1.41,1.3,1.41,129200,139.0,141.0,130.0,141.0,1292,0.0,1.0
2008-05-01,1.35,1.38,1.32,1.38,29400,135.0,138.0,132.0,138.0,294,0.0,1.0
2008-05-02,1.32,1.35,1.3,1.33,41600,132.0,135.0,130.0,133.0,416,0.0,1.0
2008-05-05,1.2,1.36,1.18,1.36,251500,120.0,136.0,118.0,136.0,2515,0.0,1.0
2008-05-06,1.23,1.26,1.15,1.18,114100,123.0,126.0,115.0,118.0,1141,0.0,1.0
2008-05-07,1.19,1.25,1.16,1.22,102900,119.0,125.0,116.0,122.0,1029,0.0,1.0
2008-05-08,1.27,1.27,1.17,1.17,85100,127.0,127.0,117.0,117.0,851,0.0,1.0
2008-05-09,1.1699,1.25,1.13,1.24,835600,116.99,125.0,113.0,124.0,8356,0.0,1.0
2008-05-12,1.27,1.27,1.1599,1.17,97200,127.0,127.0,115.99,117.0,972,0.0,1.0
2008-05-13,1.3,1.34,1.26,1.29,194200,130.0,134.0,126.0,129.0,1942,0.0,1.0
2008-05-14,1.27,1.31,1.2601,1.27,61300,127.0,131.0,126.01,127.0,613,0.0,1.0
2008-05-15,1.31,1.32,1.27,1.3,123000,131.0,132.0,127.0,130.0,1230,0.0,1.0
2008-05-16,1.35,1.45,1.3,1.44,765300,135.0,145.0,130.0,144.0,7653,0.0,1.0
2008-05-19,1.26,1.35,1.26,1.35,191600,126.0,135.0,126.0,135.0,1916,0.0,1.0
2008-05-20,1.22,1.28,1.21,1.27,139100,122.0,128.0,121.0,127.0,1391,0.0,1.0
2008-05-21,1.179,1.25,1.17,1.25,121300,117.9,125.0,117.0,125.0,1213,0.0,1.0
2008-05-22,1.22,1.26,1.18,1.18,110100,122.0,126.0,118.0,118.0,1101,0.0,1.0
2008-05-23,1.22,1.25,1.21,1.25,84800,122.0,125.0,121.0,125.0,848,0.0,1.0
2008-05-27,1.2,1.25,1.17,1.22,129000,120.0,125.0,117.0,122.0,1290,0.0,1.0
2008-05-28,1.38,1.4,1.15,1.22,601600,138.0,140.0,115.0,122.0,6016,0.0,1.0
2008-05-29,1.43,1.48,1.4,1.45,348000,143.0,148.0,140.0,145.0,3480,0.0,1.0
2008-05-30,1.49,1.5,1.38,1.41,306600,149.0,150.0,138.0,141.0,3066,0.0,1.0
2008-06-02,1.55,1.58,1.46,1.5,271800,155.0,158.0,146.0,150.0,2718,0.0,1.0
2008-06-03,1.45,1.56,1.43,1.55,238900,145.0,156.0,143.0,155.0,2389,0.0,1.0
2008-06-04,1.42,1.46,1.41,1.42,203900,142.0,146.0,141.0,142.0,2039,0.0,1.0
2008-06-05,1.435,1.45,1.4,1.4,45300,143.5,145.0,140.0,140.0,453,0.0,1.0
2008-06-06,1.43,1.48,1.29,1.46,278200,143.0,148.0,129.0,146.0,2782,0.0,1.0
2008-06-09,1.36,1.42,1.35,1.41,91800,136.0,142.0,135.0,141.0,918,0.0,1.0
2008-06-10,1.36,1.39,1.35,1.35,41600,136.0,139.0,135.0,135.0,416,0.0,1.0
2008-06-11,1.39,1.44,1.37,1.38,553300,139.0,144.0,137.0,138.0,5533,0.0,1.0
2008-06-12,1.45,1.48,1.38,1.38,189700,145.0,148.0,138.0,138.0,1897,0.0,1.0
2008-06-13,1.43,1.48,1.43,1.46,131400,143.0,148.0,143.0,146.0,1314,0.0,1.0
2008-06-16,1.42,1.48,1.4,1.41,89200,142.0,148.0,140.0,141.0,892,0.0,1.0
2008-06-17,1.42,1.47,1.4,1.4,164300,142.0,147.0,140.0,140.0,1643,0.0,1.0
2008-06-18,1.39,1.4,1.32,1.4,1022300,139.0,140.0,132.0,140.0,10223,0.0,1.0
2008-06-19,1.46,1.46,1.37,1.37,100500,146.0,146.0,137.0,137.0,1005,0.0,1.0
2008-06-20,1.49,1.49,1.43,1.45,49600,149.0,149.0,143.0,145.0,496,0.0,1.0
2008-06-23,1.47,1.49,1.43,1.49,78300,147.0,149.0,143.0,149.0,783,0.0,1.0
2008-06-24,1.47,1.49,1.46,1.49,54200,147.0,149.0,146.0,149.0,542,0.0,1.0
2008-06-25,1.48,1.49,1.45,1.46,41600,148.0,149.0,145.0,146.0,416,0.0,1.0
2008-06-26,1.47,1.48,1.45,1.47,59600,147.0,148.0,145.0,147.0,596,0.0,1.0
2008-06-27,1.53,1.53,1.45,1.45,259500,153.0,153.0,145.0,145.0,2595,0.0,1.0
2008-06-30,1.46,1.54,1.46,1.5,168900,146.0,154.0,146.0,150.0,1689,0.0,1.0
2008-07-01,1.47,1.52,1.35,1.49,220900,147.0,152.0,135.0,149.0,2209,0.0,1.0
2008-07-02,1.46,1.47,1.43,1.45,70800,146.0,147.0,143.0,145.0,708,0.0,1.0
2008-07-03,1.48,1.52,1.45,1.45,95900,148.0,152.0,145.0,145.0,959,0.0,1.0
2008-07-07,1.44,1.49,1.4,1.47,116600,144.0,149.0,140.0,147.0,1166,0.0,1.0
2008-07-08,1.48,1.5,1.36,1.41,234300,148.0,150.0,136.0,141.0,2343,0.0,1.0
2008-07-09,1.49,1.55,1.44,1.49,424000,149.0,155.0,144.0,149.0,4240,0.0,1.0
2008-07-10,1.5,1.65,1.41,1.44,807400,150.0,165.0,141.0,144.0,8074,0.0,1.0
2008-07-11,1.55,1.58,1.46,1.52,784500,155.0,158.0,146.0,152.0,7845,0.0,1.0
2008-07-14,1.63,1.78,1.54,1.59,611700,163.0,178.0,154.0,159.0,6117,0.0,1.0
2008-07-15,1.73,1.76,1.63,1.67,525100,173.0,176.0,163.0,167.0,5251,0.0,1.0
2008-07-16,1.79,1.85,1.75,1.75,509100,179.0,185.0,175.0,175.0,5091,0.0,1.0
2008-07-17,1.77,1.94,1.77,1.83,616000,177.0,194.0,177.0,183.0,6160,0.0,1.0
2008-07-18,1.8,1.9,1.79,1.81,187600,180.0,190.0,179.0,181.0,1876,0.0,1.0
2008-07-21,1.65,1.84,1.6,1.8,531900,165.0,184.0,160.0,180.0,5319,0.0,1.0
2008-07-22,1.7,1.7,1.64,1.65,243100,170.0,170.0,164.0,165.0,2431,0.0,1.0
2008-07-23,1.7,1.74,1.67,1.74,224200,170.0,174.0,167.0,174.0,2242,0.0,1.0
2008-07-24,1.66,1.7301,1.65,1.66,61900,166.0,173.01,165.0,166.0,619,0.0,1.0
2008-07-25,1.66,1.72,1.62,1.7,97000,166.0,172.0,162.0,170.0,970,0.0,1.0
2008-07-28,1.7,1.7,1.65,1.66,71500,170.0,170.0,165.0,166.0,715,0.0,1.0
2008-07-29,1.67,1.73,1.66,1.67,504000,167.0,173.0,166.0,167.0,5040,0.0,1.0
2008-07-30,1.657,1.67,1.55,1.6,246300,165.7,167.0,155.0,160.0,2463,0.0,1.0
2008-07-31,1.7,1.7,1.61,1.61,274200,170.0,170.0,161.0,161.0,2742,0.0,1.0
2008-08-01,1.69,1.73,1.63,1.68,79300,169.0,173.0,163.0,168.0,793,0.0,1.0
2008-08-04,1.58,1.7,1.57,1.7,98300,158.0,170.0,157.0,170.0,983,0.0,1.0
2008-08-05,1.59,1.62,1.55,1.55,42700,159.0,162.0,155.0,155.0,427,0.0,1.0
2008-08-06,1.51,1.65,1.5,1.55,499200,151.0,165.0,150.0,155.0,4992,0.0,1.0
2008-08-07,1.58,1.7,1.54,1.7,315000,158.0,170.0,154.0,170.0,3150,0.0,1.0
2008-08-08,1.6,1.65,1.52,1.55,205300,160.0,165.0,152.0,155.0,2053,0.0,1.0
2008-08-11,1.6,1.66,1.58,1.63,120700,160.0,166.0,158.0,163.0,1207,0.0,1.0
2008-08-12,1.6,1.65,1.59,1.6,98900,160.0,165.0,159.0,160.0,989,0.0,1.0
2008-08-13,1.64,1.65,1.58,1.58,40800,164.0,165.0,158.0,158.0,408,0.0,1.0
2008-08-14,1.7,1.71,1.64,1.64,62200,170.0,171.0,164.0,164.0,622,0.0,1.0
2008-08-15,1.71,1.72,1.68,1.7,76800,171.0,172.0,168.0,170.0,768,0.0,1.0
2008-08-18,1.64,1.73,1.6,1.71,105900,164.0,173.0,160.0,171.0,1059,0.0,1.0
2008-08-19,1.72,1.73,1.63,1.6401,65600,172.0,173.0,163.0,164.01,656,0.0,1.0
2008-08-20,1.9,1.9,1.64,1.75,562700,190.0,190.0,164.0,175.0,5627,0.0,1.0
2008-08-21,1.84,1.9,1.8,1.89,110500,184.0,190.0,180.0,189.0,1105,0.0,1.0
2008-08-22,1.85,1.88,1.84,1.88,65800,185.0,188.0,184.0,188.0,658,0.0,1.0
2008-08-25,1.77,1.87,1.77,1.87,70300,177.0,187.0,177.0,187.0,703,0.0,1.0
2008-08-26,1.78,1.85,1.75,1.75,201500,178.0,185.0,175.0,175.0,2015,0.0,1.0
2008-08-27,1.77,1.82,1.73,1.77,153800,177.0,182.0,173.0,177.0,1538,0.0,1.0
2008-08-28,1.78,1.85,1.75,1.81,201900,178.0,185.0,175.0,181.0,2019,0.0,1.0
2008-08-29,1.74,1.79,1.7301,1.77,201700,174.0,179.0,173.01,177.0,2017,0.0,1.0
2008-09-02,1.65,1.79,1.65,1.79,170800,165.0,179.0,165.0,179.0,1708,0.0,1.0
2008-09-03,1.66,1.7301,1.62,1.62,72000,166.0,173.01,162.0,162.0,720,0.0,1.0
2008-09-04,1.6,1.65,1.59,1.63,79200,160.0,165.0,159.0,163.0,792,0.0,1.0
2008-09-05,1.63,1.63,1.52,1.58,147900,163.0,163.0,152.0,158.0,1479,0.0,1.0
2008-09-08,1.6,1.69,1.54,1.69,59200,160.0,169.0,154.0,169.0,592,0.0,1.0
2008-09-09,1.58,1.6999,1.5602,1.63,55200,158.0,169.99,156.02,163.0,552,0.0,1.0
2008-09-10,1.63,1.63,1.53,1.57,111300,163.0,163.0,153.0,157.0,1113,0.0,1.0
2008-09-11,1.53,1.7,1.53,1.63,52800,153.0,170.0,153.0,163.0,528,0.0,1.0
2008-09-12,1.52,1.66,1.5,1.64,732800,152.0,166.0,150.0,164.0,7328,0.0,1.0
2008-09-15,1.46,1.52,1.44,1.51,65000,146.0,152.0,144.0,151.0,650,0.0,1.0
2008-09-16,1.39,1.52,1.35,1.43,150200,139.0,152.0,135.0,143.0,1502,0.0,1.0
2008-09-17,1.11,1.49,1.08,1.43,432700,111.0,149.0,108.0,143.0,4327,0.0,1.0
2008-09-18,1.27,1.31,1.1,1.1,450300,127.0,131.0,110.0,110.0,4503,0.0,1.0
2008-09-19,1.43,1.43,1.29,1.35,221200,143.0,143.0,129.0,135.0,2212,0.0,1.0
2008-09-22,1.39,1.47,1.35,1.46,85100,139.0,147.0,135.0,146.0,851,0.0,1.0
2008-09-23,1.3,1.4,1.29,1.34,78900,130.0,140.0,129.0,134.0,789,0.0,1.0
2008-09-24,1.35,1.39,1.29,1.34,91800,135.0,139.0,129.0,134.0,918,0.0,1.0
2008-09-25,1.35,1.4,1.35,1.38,106700,135.0,140.0,135.0,138.0,1067,0.0,1.0
2008-09-26,1.35,1.37,1.32,1.32,165700,135.0,137.0,132.0,132.0,1657,0.0,1.0
2008-09-29,1.2,1.39,1.1301,1.29,340700,120.0,139.0,113.01,129.0,3407,0.0,1.0
2008-09-30,1.15,1.25,1.11,1.24,173700,115.0,125.0,111.0,124.0,1737,0.0,1.0
2008-10-01,1.13,1.18,1.0,1.18,1754200,113.0,118.0,100.0,118.0,17542,0.0,1.0
2008-10-02,1.14,1.17,1.11,1.16,129500,114.0,117.0,111.0,116.0,1295,0.0,1.0
2008-10-03,1.15,1.21,1.12,1.17,42600,115.0,121.0,112.0,117.0,426,0.0,1.0
2008-10-06,1.1,1.15,1.06,1.15,326400,110.0,115.0,106.0,115.0,3264,0.0,1.0
2008-10-07,1.1,1.15,1.08,1.13,80800,110.0,115.0,108.0,113.0,808,0.0,1.0
2008-10-08,1.06,1.1,1.01,1.01,112300,106.0,110.0,101.0,101.0,1123,0.0,1.0
2008-10-09,1.03,1.12,1.02,1.03,122400,103.0,112.0,102.0,103.0,1224,0.0,1.0
2008-10-10,0.93,1.03,0.9,1.0,269400,93.0,103.0,90.0,100.0,2694,0.0,1.0
2008-10-13,1.0,1.01,0.95,0.95,89400,100.0,101.0,95.0,95.0,894,0.0,1.0
2008-10-14,1.0,1.14,0.99,1.14,231000,100.0,114.0,99.0,114.0,2310,0.0,1.0
2008-10-15,0.98,1.06,0.95,0.99,88900,98.0,106.0,95.0,99.0,889,0.0,1.0
2008-10-16,0.89,0.95,0.88,0.95,101600,89.0,95.0,88.0,95.0,1016,0.0,1.0
2008-10-17,0.92,1.06,0.84,0.84,195000,92.0,106.0,84.0,84.0,1950,0.0,1.0
2008-10-20,0.93,0.968,0.9,0.93,57400,93.0,96.8,90.0,93.0,574,0.0,1.0
2008-10-21,0.93,0.98,0.93,0.96,91400,93.0,98.0,93.0,96.0,914,0.0,1.0
2008-10-22,0.86,1.0,0.77,1.0,337900,86.0,100.0,77.0,100.0,3379,0.0,1.0
2008-10-23,0.88,0.95,0.82,0.95,1422500,88.0,95.0,82.0,95.0,14225,0.0,1.0
2008-10-24,0.79,0.9,0.75,0.9,60500,79.0,90.0,75.0,90.0,605,0.0,1.0
2008-10-27,0.79,0.85,0.78,0.85,45400,79.0,85.0,78.0,85.0,454,0.0,1.0
2008-10-28,0.81,0.84,0.78,0.8,137400,81.0,84.0,78.0,80.0,1374,0.0,1.0
2008-10-29,0.77,0.82,0.75,0.75,458200,77.0,82.0,75.0,75.0,4582,0.0,1.0
2008-10-30,0.83,0.87,0.73,0.73,85700,83.0,87.0,73.0,73.0,857,0.0,1.0
2008-10-31,0.86,0.88,0.81,0.88,47000,86.0,88.0,81.0,88.0,470,0.0,1.0
2008-11-03,1.02,1.02,0.89,0.9,123200,102.0,102.0,89.0,90.0,1232,0.0,1.0
2008-11-04,1.04,1.1,0.99,0.99,61700,104.0,110.0,99.0,99.0,617,0.0,1.0
2008-11-05,1.03,1.12,0.99,1.07,96000,103.0,112.0,99.0,107.0,960,0.0,1.0
2008-11-06,0.96,1.06,0.88,1.06,22800,96.0,106.0,88.0,106.0,228,0.0,1.0
2008-11-07,0.92,0.99,0.92,0.94,75500,92.0,99.0,92.0,94.0,755,0.0,1.0
2008-11-10,0.92,0.97,0.86,0.92,43400,92.0,97.0,86.0,92.0,434,0.0,1.0
2008-11-11,0.86,0.95,0.85,0.95,74800,86.0,95.0,85.0,95.0,748,0.0,1.0
2008-11-12,0.81,0.86,0.8,0.8501,69900,81.0,86.0,80.0,85.01,699,0.0,1.0
2008-11-13,0.87,0.9564,0.79,0.8,134500,87.0,95.64,79.0,80.0,1345,0.0,1.0
2008-11-14,0.7802,0.8699,0.78,0.85,43200,78.02,86.99,78.0,85.0,432,0.0,1.0
2008-11-17,0.8,0.84,0.8,0.81,50700,80.0,84.0,80.0,81.0,507,0.0,1.0
2008-11-18,0.78,0.8112,0.76,0.7948,251100,78.0,81.12,76.0,79.48,2511,0.0,1.0
2008-11-19,0.77,0.81,0.75,0.78,93800,77.0,81.0,75.0,78.0,938,0.0,1.0
2008-11-20,0.75,0.81,0.75,0.8,280700,75.0,81.0,75.0,80.0,2807,0.0,1.0
2008-11-21,0.7,0.76,0.7,0.73,124900,70.0,76.0,70.0,73.0,1249,0.0,1.0
2008-11-24,0.75,0.79,0.7,0.7499,89700,75.0,79.0,70.0,74.99,897,0.0,1.0
2008-11-25,0.68,0.75,0.68,0.71,82900,68.0,75.0,68.0,71.0,829,0.0,1.0
2008-11-26,0.72,0.75,0.7,0.716,73400,72.0,75.0,70.0,71.6,734,0.0,1.0
2008-11-28,0.72,0.75,0.702,0.702,26400,72.0,75.0,70.2,70.2,264,0.0,1.0
2008-12-01,0.72,0.742,0.7,0.7052,53400,72.0,74.2,70.0,70.52,534,0.0,1.0
2008-12-02,0.76,0.78,0.7,0.75,64900,76.0,78.0,70.0,75.0,649,0.0,1.0
2008-12-03,0.76,0.79,0.7,0.73,14200,76.0,79.0,70.0,73.0,142,0.0,1.0
2008-12-04,0.73,0.75,0.7,0.72,39300,73.0,75.0,70.0,72.0,393,0.0,1.0
2008-12-05,0.728,0.73,0.7,0.7001,47000,72.8,73.0,70.0,70.01,470,0.0,1.0
2008-12-08,0.83,0.9199,0.77,0.77,172900,83.0,91.99,77.0,77.0,1729,0.0,1.0
2008-12-09,0.81,0.9,0.8,0.85,45900,81.0,90.0,80.0,85.0,459,0.0,1.0
2008-12-10,0.85,0.85,0.8,0.84,45100,85.0,85.0,80.0,84.0,451,0.0,1.0
2008-12-11,0.85,0.9,0.8,0.82,119900,85.0,90.0,80.0,82.0,1199,0.0,1.0
2008-12-12,0.84,0.9,0.8244,0.85,40600,84.0,90.0,82.44,85.0,406,0.0,1.0
2008-12-15,0.85,0.88,0.83,0.83,46900,85.0,88.0,83.0,83.0,469,0.0,1.0
2008-12-16,0.85,0.9,0.8122,0.9,68600,85.0,90.0,81.22,90.0,686,0.0,1.0
2008-12-17,0.8,0.85,0.74,0.85,142300,80.0,85.0,74.0,85.0,1423,0.0,1.0
2008-12-18,0.81,0.82,0.74,0.82,66500,81.0,82.0,74.0,82.0,665,0.0,1.0
2008-12-19,0.86,0.86,0.8,0.815,26400,86.0,86.0,80.0,81.5,264,0.0,1.0
2008-12-22,0.8,0.88,0.8,0.88,44900,80.0,88.0,80.0,88.0,449,0.0,1.0
2008-12-23,0.82,0.85,0.8,0.82,46800,82.0,85.0,80.0,82.0,468,0.0,1.0
2008-12-24,0.8,0.85,0.8,0.85,6100,80.0,85.0,80.0,85.0,61,0.0,1.0
2008-12-26,0.8,0.82,0.8,0.8,128500,80.0,82.0,80.0,80.0,1285,0.0,1.0
2008-12-29,0.79,0.83,0.76,0.77,42700,79.0,83.0,76.0,77.0,427,0.0,1.0
2008-12-30,0.78,0.782,0.75,0.78,75000,78.0,78.2,75.0,78.0,750,0.0,1.0
2008-12-31,0.75,0.78,0.74,0.74,133800,75.0,78.0,74.0,74.0,1338,0.0,1.0
2009-01-02,0.755,0.8,0.74,0.8,58500,75.5,80.0,74.0,80.0,585,0.0,1.0
2009-01-05,0.8,0.8,0.78,0.78,18100,80.0,80.0,78.0,78.0,181,0.0,1.0
2009-01-06,0.88,0.88,0.7944,0.8,37700,88.0,88.0,79.44,80.0,377,0.0,1.0
2009-01-07,0.88,0.9,0.8,0.8801,52200,88.0,90.0,80.0,88.01,522,0.0,1.0
2009-01-08,0.86,0.8999,0.85,0.8899,38600,86.0,89.99,85.0,88.99,386,0.0,1.0
2009-01-09,0.88,0.9,0.8598,0.88,29500,88.0,90.0,85.98,88.0,295,0.0,1.0
2009-01-12,0.82,0.88,0.8,0.88,56500,82.0,88.0,80.0,88.0,565,0.0,1.0
2009-01-13,0.82,0.82,0.79,0.82,23200,82.0,82.0,79.0,82.0,232,0.0,1.0
2009-01-14,0.8,0.83,0.79,0.7999,20000,80.0,83.0,79.0,79.99,200,0.0,1.0
2009-01-15,0.8297,0.8395,0.76,0.8,86700,82.97,83.95,76.0,80.0,867,0.0,1.0
2009-01-16,0.9,0.9299,0.85,0.9,81800,90.0,92.99,85.0,90.0,818,0.0,1.0
2009-01-20,0.89,0.9234,0.86,0.9234,66100,89.0,92.34,86.0,92.34,661,0.0,1.0
2009-01-21,0.89,0.89,0.86,0.89,80600,89.0,89.0,86.0,89.0,806,0.0,1.0
2009-01-22,0.92,0.92,0.88,0.89,20600,92.0,92.0,88.0,89.0,206,0.0,1.0
2009-01-23,0.86,0.92,0.86,0.86,40100,86.0,92.0,86.0,86.0,401,0.0,1.0
2009-01-26,0.93,0.94,0.83,0.83,89200,93.0,94.0,83.0,83.0,892,0.0,1.0
2009-01-27,0.89,0.93,0.88,0.93,56000,89.0,93.0,88.0,93.0,560,0.0,1.0
2009-01-28,0.9,0.9,0.85,0.88,141300,90.0,90.0,85.0,88.0,1413,0.0,1.0
2009-01-29,0.9,0.92,0.9,0.92,29500,90.0,92.0,90.0,92.0,295,0.0,1.0
2009-01-30,0.93,0.9401,0.92,0.93,215900,93.0,94.01,92.0,93.0,2159,0.0,1.0
2009-02-02,1.04,1.05,0.9,0.94,143700,104.0,105.0,90.0,94.0,1437,0.0,1.0
2009-02-03,1.09,1.15,1.04,1.09,5079000,109.0,115.0,104.0,109.0,50790,0.0,1.0
2009-02-04,1.05,1.12,1.0,1.11,88100,105.0,112.0,100.0,111.0,881,0.0,1.0
2009-02-05,1.07,1.12,1.0,1.0501,161700,107.0,112.0,100.0,105.01,1617,0.0,1.0
2009-02-06,1.11,1.11,1.02,1.04,273700,111.0,111.0,102.0,104.0,2737,0.0,1.0
2009-02-09,1.18,1.2,1.05,1.19,414000,118.0,120.0,105.0,119.0,4140,0.0,1.0
2009-02-10,1.18,1.2,1.16,1.19,106000,118.0,120.0,116.0,119.0,1060,0.0,1.0
2009-02-11,1.22,1.22,1.16,1.1734,166400,122.0,122.0,116.0,117.34,1664,0.0,1.0
2009-02-12,1.33,1.33,1.15,1.28,111900,133.0,133.0,115.0,128.0,1119,0.0,1.0
2009-02-13,1.32,1.4,1.26,1.35,250800,132.0,140.0,126.0,135.0,2508,0.0,1.0
2009-02-17,1.23,1.4,1.18,1.4,114800,123.0,140.0,118.0,140.0,1148,0.0,1.0
2009-02-18,1.18,1.25,1.14,1.2,66700,118.0,125.0,114.0,120.0,667,0.0,1.0
2009-02-19,1.19,1.25,1.15,1.16,82300,119.0,125.0,115.0,116.0,823,0.0,1.0
2009-02-20,1.2,1.25,1.19,1.19,112100,120.0,125.0,119.0,119.0,1121,0.0,1.0
2009-02-23,1.2,1.23,1.18,1.18,94100,120.0,123.0,118.0,118.0,941,0.0,1.0
2009-02-24,1.26,1.3238,1.2,1.2,90800,126.0,132.38,120.0,120.0,908,0.0,1.0
2009-02-25,1.24,1.28,1.22,1.27,43200,124.0,128.0,122.0,127.0,432,0.0,1.0
2009-02-26,1.27,1.27,1.2,1.24,115900,127.0,127.0,120.0,124.0,1159,0.0,1.0
2009-02-27,1.2,1.27,1.2,1.27,91800,120.0,127.0,120.0,127.0,918,0.0,1.0
2009-03-02,1.15,1.24,1.1,1.2,200900,115.0,124.0,110.0,120.0,2009,0.0,1.0
2009-03-03,1.19,1.19,1.16,1.16,61200,119.0,119.0,116.0,116.0,612,0.0,1.0
2009-03-04,1.2,1.21,1.18,1.19,117800,120.0,121.0,118.0,119.0,1178,0.0,1.0
2009-03-05,1.19,1.21,1.18,1.21,62500,119.0,121.0,118.0,121.0,625,0.0,1.0
2009-03-06,1.18,1.2,1.14,1.2,72100,118.0,120.0,114.0,120.0,721,0.0,1.0
2009-03-09,1.09,1.18,1.09,1.18,103400,109.0,118.0,109.0,118.0,1034,0.0,1.0
2009-03-10,1.02,1.14,0.99,1.14,185300,102.0,114.0,99.0,114.0,1853,0.0,1.0
2009-03-11,1.0599,1.06,1.01,1.02,159600,105.99,106.0,101.0,102.0,1596,0.0,1.0
2009-03-12,1.08,1.08,1.03,1.07,80700,108.0,108.0,103.0,107.0,807,0.0,1.0
2009-03-13,1.1,1.13,1.03,1.05,75000,110.0,113.0,103.0,105.0,750,0.0,1.0
2009-03-16,1.25,1.27,1.12,1.14,129800,125.0,127.0,112.0,114.0,1298,0.0,1.0
2009-03-17,1.3,1.3,1.27,1.29,61300,130.0,130.0,127.0,129.0,613,0.0,1.0
2009-03-18,1.23,1.3,1.21,1.23,94500,123.0,130.0,121.0,123.0,945,0.0,1.0
2009-03-19,1.24,1.26,1.17,1.23,61400,124.0,126.0,117.0,123.0,614,0.0,1.0
2009-03-20,1.18,1.24,1.15,1.24,16600,118.0,124.0,115.0,124.0,166,0.0,1.0
2009-03-23,1.19,1.2284,1.18,1.2001,69400,119.0,122.84,118.0,120.01,694,0.0,1.0
2009-03-24,1.2,1.24,1.16,1.22,39400,120.0,124.0,116.0,122.0,394,0.0,1.0
2009-03-25,1.24,1.28,1.2,1.26,66200,124.0,128.0,120.0,126.0,662,0.0,1.0
2009-03-26,1.27,1.28,1.22,1.25,55900,127.0,128.0,122.0,125.0,559,0.0,1.0
2009-03-27,1.28,1.28,1.19,1.27,110500,128.0,128.0,119.0,127.0,1105,0.0,1.0
2009-03-30,1.33,1.37,1.2984,1.3,76700,133.0,137.0,129.84,130.0,767,0.0,1.0
2009-03-31,1.38,1.41,1.33,1.35,103500,138.0,141.0,133.0,135.0,1035,0.0,1.0
2009-04-01,1.37,1.39,1.32,1.38,51200,137.0,139.0,132.0,138.0,512,0.0,1.0
2009-04-02,1.37,1.38,1.32,1.35,56200,137.0,138.0,132.0,135.0,562,0.0,1.0
2009-04-03,1.36,1.36,1.33,1.36,28600,136.0,136.0,133.0,136.0,286,0.0,1.0
2009-04-06,1.3,1.37,1.3,1.33,117600,130.0,137.0,130.0,133.0,1176,0.0,1.0
2009-04-07,1.29,1.33,1.26,1.28,74300,129.0,133.0,126.0,128.0,743,0.0,1.0
2009-04-08,1.28,1.3,1.25,1.27,45800,128.0,130.0,125.0,127.0,458,0.0,1.0
2009-04-09,1.32,1.37,1.28,1.32,29000,132.0,137.0,128.0,132.0,290,0.0,1.0
2009-04-13,1.39,1.39,1.32,1.32,58900,139.0,139.0,132.0,132.0,589,0.0,1.0
2009-04-14,1.3799,1.42,1.37,1.39,43300,137.99,142.0,137.0,139.0,433,0.0,1.0
2009-04-15,1.3001,1.34,1.25,1.34,57500,130.01,134.0,125.0,134.0,575,0.0,1.0
2009-04-16,1.33,1.33,1.27,1.27,39700,133.0,133.0,127.0,127.0,397,0.0,1.0
2009-04-17,1.31,1.35,1.28,1.3,71100,131.0,135.0,128.0,130.0,711,0.0,1.0
2009-04-20,1.35,1.4,1.29,1.29,69500,135.0,140.0,129.0,129.0,695,0.0,1.0
2009-04-21,1.3,1.39,1.27,1.3,46400,130.0,139.0,127.0,130.0,464,0.0,1.0
2009-04-22,1.43,1.43,1.32,1.32,66900,143.0,143.0,132.0,132.0,669,0.0,1.0
2009-04-23,1.39,1.42,1.33,1.42,43900,139.0,142.0,133.0,142.0,439,0.0,1.0
2009-04-24,1.36,1.4,1.32,1.38,54800,136.0,140.0,132.0,138.0,548,0.0,1.0
2009-04-27,1.21,1.32,1.15,1.32,3341300,121.0,132.0,115.0,132.0,33413,0.0,1.0
2009-04-28,1.24,1.2699,1.18,1.24,270400,124.0,126.99,118.0,124.0,2704,0.0,1.0
2009-04-29,1.2,1.29,1.17,1.22,240000,120.0,129.0,117.0,122.0,2400,0.0,1.0
2009-04-30,1.17,1.2,1.14,1.2,205300,117.0,120.0,114.0,120.0,2053,0.0,1.0
2009-05-01,1.13,1.17,1.13,1.17,73300,113.0,117.0,113.0,117.0,733,0.0,1.0
2009-05-04,1.16,1.21,1.11,1.11,158200,116.0,121.0,111.0,111.0,1582,0.0,1.0
2009-05-05,1.22,1.27,1.1701,1.27,222800,122.0,127.0,117.01,127.0,2228,0.0,1.0
2009-05-06,1.22,1.26,1.18,1.245,206300,122.0,126.0,118.0,124.5,2063,0.0,1.0
2009-05-07,1.24,1.26,1.22,1.25,105600,124.0,126.0,122.0,125.0,1056,0.0,1.0
2009-05-08,1.24,1.27,1.2212,1.26,135100,124.0,127.0,122.12,126.0,1351,0.0,1.0
2009-05-11,1.25,1.28,1.22,1.28,184100,125.0,128.0,122.0,128.0,1841,0.0,1.0
2009-05-12,1.33,1.35,1.27,1.29,174500,133.0,135.0,127.0,129.0,1745,0.0,1.0
2009-05-13,1.52,1.57,1.33,1.33,704900,152.0,157.0,133.0,133.0,7049,0.0,1.0
2009-05-14,1.43,1.58,1.35,1.52,213300,143.0,158.0,135.0,152.0,2133,0.0,1.0
2009-05-15,1.46,1.5,1.33,1.45,125600,146.0,150.0,133.0,145.0,1256,0.0,1.0
2009-05-18,1.6,1.82,1.43,1.46,929700,160.0,182.0,143.0,146.0,9297,0.0,1.0
2009-05-19,1.6,1.69,1.54,1.66,661000,160.0,169.0,154.0,166.0,6610,0.0,1.0
2009-05-20,1.6,1.74,1.58,1.67,524500,160.0,174.0,158.0,167.0,5245,0.0,1.0
2009-05-21,1.5,1.6,1.42,1.6,274300,150.0,160.0,142.0,160.0,2743,0.0,1.0
2009-05-22,1.55,1.56,1.5,1.56,127400,155.0,156.0,150.0,156.0,1274,0.0,1.0
2009-05-26,1.6,1.6,1.48,1.48,204800,160.0,160.0,148.0,148.0,2048,0.0,1.0
2009-05-27,1.5,1.6,1.5,1.6,146900,150.0,160.0,150.0,160.0,1469,0.0,1.0
2009-05-28,1.49,1.55,1.47,1.55,214700,149.0,155.0,147.0,155.0,2147,0.0,1.0
2009-05-29,1.46,1.5,1.42,1.5,129200,146.0,150.0,142.0,150.0,1292,0.0,1.0
2009-06-01,1.51,1.55,1.46,1.5,420000,151.0,155.0,146.0,150.0,4200,0.0,1.0
2009-06-02,1.44,1.55,1.39,1.52,629600,144.0,155.0,139.0,152.0,6296,0.0,1.0
2009-06-03,1.44,1.52,1.42,1.5,253200,144.0,152.0,142.0,150.0,2532,0.0,1.0
2009-06-04,1.45,1.49,1.43,1.49,197500,145.0,149.0,143.0,149.0,1975,0.0,1.0
2009-06-05,1.5,1.54,1.43,1.45,209100,150.0,154.0,143.0,145.0,2091,0.0,1.0
2009-06-08,1.5,1.55,1.49,1.55,283700,150.0,155.0,149.0,155.0,2837,0.0,1.0
2009-06-09,1.52,1.56,1.47,1.56,244200,152.0,156.0,147.0,156.0,2442,0.0,1.0
2009-06-10,1.5,1.63,1.45,1.6,640600,150.0,163.0,145.0,160.0,6406,0.0,1.0
2009-06-11,1.51,1.55,1.48,1.54,246600,151.0,155.0,148.0,154.0,2466,0.0,1.0
2009-06-12,1.53,1.5399,1.47,1.53,152200,153.0,153.99,147.0,153.0,1522,0.0,1.0
2009-06-15,1.5,1.52,1.45,1.52,169800,150.0,152.0,145.0,152.0,1698,0.0,1.0
2009-06-16,1.51,1.55,1.48,1.55,153400,151.0,155.0,148.0,155.0,1534,0.0,1.0
2009-06-17,1.5,1.51,1.48,1.5,201000,150.0,151.0,148.0,150.0,2010,0.0,1.0
2009-06-18,1.5,1.52,1.44,1.49,352100,150.0,152.0,144.0,149.0,3521,0.0,1.0
2009-06-19,1.42,1.5,1.4,1.49,277200,142.0,150.0,140.0,149.0,2772,0.0,1.0
2009-06-22,1.43,1.47,1.38,1.47,271000,143.0,147.0,138.0,147.0,2710,0.0,1.0
2009-06-23,1.37,1.46,1.37,1.45,182200,137.0,146.0,137.0,145.0,1822,0.0,1.0
2009-06-24,1.39,1.46,1.37,1.43,674700,139.0,146.0,137.0,143.0,6747,0.0,1.0
2009-06-25,1.4,1.44,1.35,1.364,383300,140.0,144.0,135.0,136.4,3833,0.0,1.0
2009-06-26,1.58,1.62,1.36,1.42,10199200,158.0,162.0,136.0,142.0,101992,0.0,1.0
2009-06-29,1.55,1.59,1.52,1.58,669800,155.0,159.0,152.0,158.0,6698,0.0,1.0
2009-06-30,1.6,1.63,1.56,1.57,579700,160.0,163.0,156.0,157.0,5797,0.0,1.0
2009-07-01,1.55,1.62,1.54,1.55,251300,155.0,162.0,154.0,155.0,2513,0.0,1.0
2009-07-02,1.48,1.58,1.42,1.55,398000,148.0,158.0,142.0,155.0,3980,0.0,1.0
2009-07-06,1.45,1.51,1.42,1.48,563600,145.0,151.0,142.0,148.0,5636,0.0,1.0
2009-07-07,1.37,1.5,1.36,1.5,350100,137.0,150.0,136.0,150.0,3501,0.0,1.0
2009-07-08,1.33,1.38,1.28,1.38,315000,133.0,138.0,128.0,138.0,3150,0.0,1.0
2009-07-09,1.4,1.45,1.29,1.33,302300,140.0,145.0,129.0,133.0,3023,0.0,1.0
2009-07-10,1.36,1.43,1.35,1.4,79300,136.0,143.0,135.0,140.0,793,0.0,1.0
2009-07-13,1.39,1.43,1.36,1.4,120500,139.0,143.0,136.0,140.0,1205,0.0,1.0
2009-07-14,1.4,1.4,1.37,1.385,1111900,140.0,140.0,137.0,138.5,11119,0.0,1.0
2009-07-15,1.4,1.46,1.38,1.44,1193700,140.0,146.0,138.0,144.0,11937,0.0,1.0
2009-07-16,1.38,1.41,1.35,1.4,903900,138.0,141.0,135.0,140.0,9039,0.0,1.0
2009-07-17,1.37,1.39,1.35,1.39,238900,137.0,139.0,135.0,139.0,2389,0.0,1.0
2009-07-20,1.38,1.42,1.36,1.4,298600,138.0,142.0,136.0,140.0,2986,0.0,1.0
2009-07-21,1.4,1.41,1.38,1.4,178100,140.0,141.0,138.0,140.0,1781,0.0,1.0
2009-07-22,1.4,1.41,1.38,1.41,213200,140.0,141.0,138.0,141.0,2132,0.0,1.0
2009-07-23,1.47,1.47,1.38,1.38,623900,147.0,147.0,138.0,138.0,6239,0.0,1.0
2009-07-24,1.45,1.5,1.43,1.48,492800,145.0,150.0,143.0,148.0,4928,0.0,1.0
2009-07-27,1.55,1.6,1.4926,1.5,1019000,155.0,160.0,149.26,150.0,10190,0.0,1.0
2009-07-28,1.5,1.55,1.41,1.51,626300,150.0,155.0,141.0,151.0,6263,0.0,1.0
2009-07-29,1.39,1.5,1.36,1.5,783800,139.0,150.0,136.0,150.0,7838,0.0,1.0
2009-07-30,1.4,1.49,1.38,1.49,739300,140.0,149.0,138.0,149.0,7393,0.0,1.0
2009-07-31,1.4,1.45,1.36,1.45,534800,140.0,145.0,136.0,145.0,5348,0.0,1.0
2009-08-03,1.41,1.42,1.38,1.42,605500,141.0,142.0,138.0,142.0,6055,0.0,1.0
2009-08-04,1.46,1.47,1.38,1.41,1699800,146.0,147.0,138.0,141.0,16998,0.0,1.0
2009-08-05,1.43,1.48,1.42,1.48,201100,143.0,148.0,142.0,148.0,2011,0.0,1.0
2009-08-06,1.51,1.62,1.45,1.5,746700,151.0,162.0,145.0,150.0,7467,0.0,1.0
2009-08-07,1.53,1.55,1.51,1.53,422500,153.0,155.0,151.0,153.0,4225,0.0,1.0
2009-08-10,1.48,1.55,1.47,1.53,316300,148.0,155.0,147.0,153.0,3163,0.0,1.0
2009-08-11,1.42,1.49,1.42,1.47,253000,142.0,149.0,142.0,147.0,2530,0.0,1.0
2009-08-12,1.53,1.55,1.43,1.43,296700,153.0,155.0,143.0,143.0,2967,0.0,1.0
2009-08-13,1.51,1.55,1.5,1.52,132100,151.0,155.0,150.0,152.0,1321,0.0,1.0
2009-08-14,1.48,1.52,1.48,1.52,156400,148.0,152.0,148.0,152.0,1564,0.0,1.0
2009-08-17,1.44,1.47,1.42,1.46,272400,144.0,147.0,142.0,146.0,2724,0.0,1.0
2009-08-18,1.52,1.55,1.42,1.45,286200,152.0,155.0,142.0,145.0,2862,0.0,1.0
2009-08-19,1.5,1.51,1.42,1.48,199200,150.0,151.0,142.0,148.0,1992,0.0,1.0
2009-08-20,1.5,1.53,1.49,1.5,172100,150.0,153.0,149.0,150.0,1721,0.0,1.0
2009-08-21,1.51,1.55,1.46,1.55,478000,151.0,155.0,146.0,155.0,4780,0.0,1.0
2009-08-24,1.51,1.55,1.48,1.55,183300,151.0,155.0,148.0,155.0,1833,0.0,1.0
2009-08-25,1.5,1.52,1.48,1.51,150100,150.0,152.0,148.0,151.0,1501,0.0,1.0
2009-08-26,1.55,1.55,1.4704,1.5,190000,155.0,155.0,147.04,150.0,1900,0.0,1.0
2009-08-27,1.66,1.66,1.49,1.55,448400,166.0,166.0,149.0,155.0,4484,0.0,1.0
2009-08-28,1.99,2.24,1.62,1.63,4482300,199.0,224.0,162.0,163.0,44823,0.0,1.0
2009-08-31,2.11,2.25,1.87,1.94,2332900,211.0,225.0,187.0,194.0,23329,0.0,1.0
2009-09-01,2.1,2.25,1.9,2.11,1222800,210.0,225.0,190.0,211.0,12228,0.0,1.0
2009-09-02,2.1,2.12,2.01,2.01,517600,210.0,212.0,201.0,201.0,5176,0.0,1.0
2009-09-03,2.41,2.61,2.21,2.49,3665200,241.0,261.0,221.0,249.0,36652,0.0,1.0
2009-09-04,2.4,2.5,2.35,2.37,786800,240.0,250.0,235.0,237.0,7868,0.0,1.0
2009-09-08,2.37,2.45,2.28,2.45,465500,237.0,245.0,228.0,245.0,4655,0.0,1.0
2009-09-09,2.41,2.45,2.33,2.39,572400,241.0,245.0,233.0,239.0,5724,0.0,1.0
2009-09-10,2.39,2.42,2.35,2.42,347800,239.0,242.0,235.0,242.0,3478,0.0,1.0
2009-09-11,2.22,2.4,2.13,2.4,629500,222.0,240.0,213.0,240.0,6295,0.0,1.0
2009-09-14,2.34,2.35,2.15,2.2,338500,234.0,235.0,215.0,220.0,3385,0.0,1.0
2009-09-15,2.32,2.4,2.29,2.37,387100,232.0,240.0,229.0,237.0,3871,0.0,1.0
2009-09-16,2.3,2.35,2.28,2.33,274600,230.0,235.0,228.0,233.0,2746,0.0,1.0
2009-09-17,2.34,2.35,2.3,2.3,403000,234.0,235.0,230.0,230.0,4030,0.0,1.0
2009-09-18,2.53,2.57,2.3,2.33,1324600,253.0,257.0,230.0,233.0,13246,0.0,1.0
2009-09-21,2.39,2.53,2.36,2.47,597000,239.0,253.0,236.0,247.0,5970,0.0,1.0
2009-09-22,2.36,2.47,2.34,2.44,363200,236.0,247.0,234.0,244.0,3632,0.0,1.0
2009-09-23,2.24,2.37,2.23,2.36,609300,224.0,237.0,223.0,236.0,6093,0.0,1.0
2009-09-24,2.25,2.35,2.21,2.32,336100,225.0,235.0,221.0,232.0,3361,0.0,1.0
2009-09-25,2.26,2.3,2.23,2.29,277300,226.0,230.0,223.0,229.0,2773,0.0,1.0
2009-09-28,2.37,2.37,2.24,2.26,266600,237.0,237.0,224.0,226.0,2666,0.0,1.0
2009-09-29,2.35,2.4,2.26,2.38,222000,235.0,240.0,226.0,238.0,2220,0.0,1.0
2009-09-30,2.34,2.42,2.25,2.4,544300,234.0,242.0,225.0,240.0,5443,0.0,1.0
2009-10-01,1.99,2.32,1.95,2.32,1178100,199.0,232.0,195.0,232.0,11781,0.0,1.0
2009-10-02,1.98,2.04,1.93,1.95,388100,198.0,204.0,193.0,195.0,3881,0.0,1.0
2009-10-05,2.05,2.08,1.99,1.99,230900,205.0,208.0,199.0,199.0,2309,0.0,1.0
2009-10-06,2.04,2.169,2.0,2.11,413800,204.0,216.9,200.0,211.0,4138,0.0,1.0
2009-10-07,2.12,2.12,2.03,2.09,164800,212.0,212.0,203.0,209.0,1648,0.0,1.0
2009-10-08,2.06,2.27,2.06,2.24,601700,206.0,227.0,206.0,224.0,6017,0.0,1.0
2009-10-09,2.1,2.16,2.0501,2.06,387000,210.0,216.0,205.01,206.0,3870,0.0,1.0
2009-10-12,2.11,2.23,2.05,2.15,381000,211.0,223.0,205.0,215.0,3810,0.0,1.0
2009-10-13,2.09,2.169,2.07,2.12,135700,209.0,216.9,207.0,212.0,1357,0.0,1.0
2009-10-14,2.2,2.37,2.0501,2.37,238000,220.0,237.0,205.01,237.0,2380,0.0,1.0
2009-10-15,2.37,2.46,2.16,2.2,809600,237.0,246.0,216.0,220.0,8096,0.0,1.0
2009-10-16,2.28,2.38,2.21,2.36,433900,228.0,238.0,221.0,236.0,4339,0.0,1.0
2009-10-19,2.34,2.36,2.29,2.29,198400,234.0,236.0,229.0,229.0,1984,0.0,1.0
2009-10-20,2.18,2.35,2.17,2.35,221900,218.0,235.0,217.0,235.0,2219,0.0,1.0
2009-10-21,2.21,2.23,2.18,2.18,201100,221.0,223.0,218.0,218.0,2011,0.0,1.0
2009-10-22,2.23,2.24,2.14,2.21,195500,223.0,224.0,214.0,221.0,1955,0.0,1.0
2009-10-23,2.15,2.27,2.15,2.24,211900,215.0,227.0,215.0,224.0,2119,0.0,1.0
2009-10-26,2.14,2.25,2.14,2.19,174100,214.0,225.0,214.0,219.0,1741,0.0,1.0
2009-10-27,2.12,2.23,2.12,2.15,225400,212.0,223.0,212.0,215.0,2254,0.0,1.0
2009-10-28,1.96,2.094,1.95,2.08,474100,196.0,209.4,195.0,208.0,4741,0.0,1.0
2009-10-29,2.07,2.08,1.96,1.98,200500,207.0,208.0,196.0,198.0,2005,0.0,1.0
2009-10-30,1.99,2.13,1.96,2.1,307800,199.0,213.0,196.0,210.0,3078,0.0,1.0
2009-11-02,2.07,2.08,1.97,2.04,245100,207.0,208.0,197.0,204.0,2451,0.0,1.0
2009-11-03,2.05,2.09,2.0,2.06,130500,205.0,209.0,200.0,206.0,1305,0.0,1.0
2009-11-04,2.08,2.14,2.05,2.05,232500,208.0,214.0,205.0,205.0,2325,0.0,1.0
2009-11-05,2.17,2.22,2.08,2.1,257000,217.0,222.0,208.0,210.0,2570,0.0,1.0
2009-11-06,2.15,2.1666,2.02,2.15,214100,215.0,216.66,202.0,215.0,2141,0.0,1.0
2009-11-09,2.19,2.21,2.08,2.16,222600,219.0,221.0,208.0,216.0,2226,0.0,1.0
2009-11-10,2.15,2.23,2.11,2.18,86800,215.0,223.0,211.0,218.0,868,0.0,1.0
2009-11-11,2.2,2.2,2.1,2.18,137600,220.0,220.0,210.0,218.0,1376,0.0,1.0
2009-11-12,2.12,2.23,2.08,2.2,165000,212.0,223.0,208.0,220.0,1650,0.0,1.0
2009-11-13,2.13,2.17,2.08,2.12,164100,213.0,217.0,208.0,212.0,1641,0.0,1.0
2009-11-16,2.24,2.24,2.12,2.12,288100,224.0,224.0,212.0,212.0,2881,0.0,1.0
2009-11-17,2.3,2.3,2.18,2.24,208700,230.0,230.0,218.0,224.0,2087,0.0,1.0
2009-11-18,2.24,2.3,2.12,2.29,203400,224.0,230.0,212.0,229.0,2034,0.0,1.0
2009-11-19,2.29,2.3,2.16,2.23,246800,229.0,230.0,216.0,223.0,2468,0.0,1.0
2009-11-20,2.26,2.32,2.21,2.29,181300,226.0,232.0,221.0,229.0,1813,0.0,1.0
2009-11-23,2.7,2.74,2.31,2.35,1581400,270.0,274.0,231.0,235.0,15814,0.0,1.0
2009-11-24,2.66,2.75,2.51,2.7,507200,266.0,275.0,251.0,270.0,5072,0.0,1.0
2009-11-25,2.62,2.66,2.5,2.65,305800,262.0,266.0,250.0,265.0,3058,0.0,1.0
2009-11-27,2.54,2.6,2.47,2.51,220500,254.0,260.0,247.0,251.0,2205,0.0,1.0
2009-11-30,2.61,2.65,2.51,2.59,550400,261.0,265.0,251.0,259.0,5504,0.0,1.0
2009-12-01,2.66,2.7,2.56,2.61,502900,266.0,270.0,256.0,261.0,5029,0.0,1.0
2009-12-02,3.0,3.0,2.66,2.67,1620700,300.0,300.0,266.0,267.0,16207,0.0,1.0
2009-12-03,2.82,3.09,2.77,3.0,716400,282.0,309.0,277.0,300.0,7164,0.0,1.0
2009-12-04,2.92,2.99,2.72,2.99,620900,292.0,299.0,272.0,299.0,6209,0.0,1.0
2009-12-07,2.91,2.99,2.79,2.91,486500,291.0,299.0,279.0,291.0,4865,0.0,1.0
2009-12-08,2.87,2.96,2.83,2.89,325100,287.0,296.0,283.0,289.0,3251,0.0,1.0
2009-12-09,2.94,2.95,2.77,2.9,337400,294.0,295.0,277.0,290.0,3374,0.0,1.0
2009-12-10,2.84,2.97,2.75,2.95,873600,284.0,297.0,275.0,295.0,8736,0.0,1.0
2009-12-11,2.83,2.89,2.5,2.5,232300,283.0,289.0,250.0,250.0,2323,0.0,1.0
2009-12-14,2.96,2.98,2.83,2.85,501200,296.0,298.0,283.0,285.0,5012,0.0,1.0
2009-12-15,2.86,2.98,2.85,2.85,440100,286.0,298.0,285.0,285.0,4401,0.0,1.0
2009-12-16,2.91,2.98,2.87,2.9,284000,291.0,298.0,287.0,290.0,2840,0.0,1.0
2009-12-17,2.87,2.95,2.85,2.89,199000,287.0,295.0,285.0,289.0,1990,0.0,1.0
2009-12-18,3.01,3.04,2.82,2.87,831000,301.0,304.0,282.0,287.0,8310,0.0,1.0
2009-12-21,2.96,3.06,2.84,3.06,342100,296.0,306.0,284.0,306.0,3421,0.0,1.0
2009-12-22,2.98,3.0,2.95,2.97,199000,298.0,300.0,295.0,297.0,1990,0.0,1.0
2009-12-23,3.13,3.16,2.96,2.98,390800,313.0,316.0,296.0,298.0,3908,0.0,1.0
2009-12-24,3.46,3.5,3.07,3.13,447200,346.0,350.0,307.0,313.0,4472,0.0,1.0
2009-12-28,3.46,3.68,3.34,3.46,585600,346.0,368.0,334.0,346.0,5856,0.0,1.0
2009-12-29,3.39,3.56,3.36,3.51,188700,339.0,356.0,336.0,351.0,1887,0.0,1.0
2009-12-30,3.28,3.4,3.2,3.37,303500,328.0,340.0,320.0,337.0,3035,0.0,1.0
2009-12-31,3.25,3.345,3.21,3.24,231000,325.0,334.5,321.0,324.0,2310,0.0,1.0
2010-01-04,3.35,3.38,3.22,3.25,184200,335.0,338.0,322.0,325.0,1842,0.0,1.0
2010-01-05,3.6,3.66,3.3,3.39,609700,360.0,366.0,330.0,339.0,6097,0.0,1.0
2010-01-06,3.53,3.64,3.52,3.52,314900,353.0,364.0,352.0,352.0,3149,0.0,1.0
2010-01-07,3.5,3.7,3.48,3.59,395300,350.0,370.0,348.0,359.0,3953,0.0,1.0
2010-01-08,3.61,3.63,3.46,3.5,286800,361.0,363.0,346.0,350.0,2868,0.0,1.0
2010-01-11,3.51,3.67,3.5,3.66,279200,351.0,367.0,350.0,366.0,2792,0.0,1.0
2010-01-12,3.25,3.56,3.21,3.49,489400,325.0,356.0,321.0,349.0,4894,0.0,1.0
2010-01-13,3.33,3.43,3.25,3.25,295900,333.0,343.0,325.0,325.0,2959,0.0,1.0
2010-01-14,3.38,3.4,3.2101,3.39,240000,338.0,340.0,321.01,339.0,2400,0.0,1.0
2010-01-15,3.22,3.42,3.18,3.42,422300,322.0,342.0,318.0,342.0,4223,0.0,1.0
2010-01-19,3.32,3.32,3.11,3.22,278900,332.0,332.0,311.0,322.0,2789,0.0,1.0
2010-01-20,3.15,3.3,3.1,3.29,278600,315.0,330.0,310.0,329.0,2786,0.0,1.0
2010-01-21,2.96,3.175,2.96,3.17,494200,296.0,317.5,296.0,317.0,4942,0.0,1.0
2010-01-22,2.37,2.55,2.221,2.52,4025400,237.0,255.0,222.1,252.0,40254,0.0,1.0
2010-01-25,2.44,2.52,2.38,2.46,1265800,244.0,252.0,238.0,246.0,12658,0.0,1.0
2010-01-26,2.32,2.53,2.3,2.49,743900,232.0,253.0,230.0,249.0,7439,0.0,1.0
2010-01-27,2.34,2.37,2.31,2.32,336000,234.0,237.0,231.0,232.0,3360,0.0,1.0
2010-01-28,2.39,2.41,2.3,2.34,1024200,239.0,241.0,230.0,234.0,10242,0.0,1.0
2010-01-29,2.06,2.4297,2.05,2.41,2102800,206.0,242.97,205.0,241.0,21028,0.0,1.0
2010-02-01,2.2,2.23,2.11,2.11,643100,220.0,223.0,211.0,211.0,6431,0.0,1.0
2010-02-02,2.27,2.34,2.18,2.27,1339100,227.0,234.0,218.0,227.0,13391,0.0,1.0
2010-02-03,2.27,2.39,2.23,2.27,549900,227.0,239.0,223.0,227.0,5499,0.0,1.0
2010-02-04,2.2,2.28,2.2,2.23,1000700,220.0,228.0,220.0,223.0,10007,0.0,1.0
2010-02-05,2.25,2.28,2.15,2.19,579400,225.0,228.0,215.0,219.0,5794,0.0,1.0
2010-02-08,2.34,2.41,2.26,2.26,542200,234.0,241.0,226.0,226.0,5422,0.0,1.0
2010-02-09,2.29,2.44,2.25,2.37,792500,229.0,244.0,225.0,237.0,7925,0.0,1.0
2010-02-10,2.28,2.31,2.15,2.16,370900,228.0,231.0,215.0,216.0,3709,0.0,1.0
2010-02-11,2.31,2.36,2.23,2.28,635300,231.0,236.0,223.0,228.0,6353,0.0,1.0
2010-02-12,2.51,2.54,2.32,2.33,1096900,251.0,254.0,232.0,233.0,10969,0.0,1.0
2010-02-16,2.51,2.54,2.45,2.52,458500,251.0,254.0,245.0,252.0,4585,0.0,1.0
2010-02-17,2.53,2.54,2.5,2.52,449300,253.0,254.0,250.0,252.0,4493,0.0,1.0
2010-02-18,2.53,2.62,2.49,2.53,707900,253.0,262.0,249.0,253.0,7079,0.0,1.0
2010-02-19,2.55,2.59,2.525,2.54,808600,255.0,259.0,252.5,254.0,8086,0.0,1.0
2010-02-22,2.52,2.57,2.5,2.55,1117700,252.0,257.0,250.0,255.0,11177,0.0,1.0
2010-02-23,2.5,2.53,2.46,2.52,794900,250.0,253.0,246.0,252.0,7949,0.0,1.0
2010-02-24,2.55,2.61,2.5,2.55,585500,255.0,261.0,250.0,255.0,5855,0.0,1.0
2010-02-25,2.71,2.85,2.52,2.53,648800,271.0,285.0,252.0,253.0,6488,0.0,1.0
2010-02-26,2.86,2.86,2.67,2.71,907200,286.0,286.0,267.0,271.0,9072,0.0,1.0
2010-03-01,2.95,2.99,2.81,2.91,987500,295.0,299.0,281.0,291.0,9875,0.0,1.0
2010-03-02,3.07,3.15,2.91,2.98,800100,307.0,315.0,291.0,298.0,8001,0.0,1.0
2010-03-03,3.21,3.43,3.1,3.14,1815200,321.0,343.0,310.0,314.0,18152,0.0,1.0
2010-03-04,3.15,3.259,3.12,3.25,561300,315.0,325.9,312.0,325.0,5613,0.0,1.0
2010-03-05,3.17,3.2,3.06,3.2,413300,317.0,320.0,306.0,320.0,4133,0.0,1.0
2010-03-08,3.14,3.2,3.11,3.18,275200,314.0,320.0,311.0,318.0,2752,0.0,1.0
2010-03-09,3.17,3.18,3.0408,3.13,433300,317.0,318.0,304.08,313.0,4333,0.0,1.0
2010-03-10,3.16,3.22,3.15,3.17,346700,316.0,322.0,315.0,317.0,3467,0.0,1.0
2010-03-11,3.25,3.32,3.1,3.11,423400,325.0,332.0,310.0,311.0,4234,0.0,1.0
2010-03-12,3.18,3.3065,3.16,3.3,338500,318.0,330.65,316.0,330.0,3385,0.0,1.0
2010-03-15,3.2,3.2,3.1,3.19,358500,320.0,320.0,310.0,319.0,3585,0.0,1.0
2010-03-16,3.18,3.23,3.11,3.21,180900,318.0,323.0,311.0,321.0,1809,0.0,1.0
2010-03-17,3.24,3.25,3.17,3.19,530900,324.0,325.0,317.0,319.0,5309,0.0,1.0
2010-03-18,3.24,3.25,3.16,3.25,269800,324.0,325.0,316.0,325.0,2698,0.0,1.0
2010-03-19,3.15,3.27,3.1,3.25,712000,315.0,327.0,310.0,325.0,7120,0.0,1.0
2010-03-22,3.2,3.25,3.12,3.13,321500,320.0,325.0,312.0,313.0,3215,0.0,1.0
2010-03-23,3.19,3.25,3.1608,3.21,369600,319.0,325.0,316.08,321.0,3696,0.0,1.0
2010-03-24,3.19,3.22,3.17,3.17,195000,319.0,322.0,317.0,317.0,1950,0.0,1.0
2010-03-25,3.12,3.23,3.11,3.2001,435800,312.0,323.0,311.0,320.01,4358,0.0,1.0
2010-03-26,3.05,3.13,2.9,3.11,674100,305.0,313.0,290.0,311.0,6741,0.0,1.0
2010-03-29,3.08,3.1,3.01,3.06,196200,308.0,310.0,301.0,306.0,1962,0.0,1.0
2010-03-30,3.03,3.1,2.989,3.08,209300,303.0,310.0,298.9,308.0,2093,0.0,1.0
2010-03-31,3.07,3.09,2.98,3.02,645000,307.0,309.0,298.0,302.0,6450,0.0,1.0
2010-04-01,3.04,3.13,2.99,3.08,376200,304.0,313.0,299.0,308.0,3762,0.0,1.0
2010-04-05,3.23,3.23,3.04,3.06,465500,323.0,323.0,304.0,306.0,4655,0.0,1.0
2010-04-06,3.2,3.26,3.11,3.2,522500,320.0,326.0,311.0,320.0,5225,0.0,1.0
2010-04-07,3.16,3.25,3.15,3.18,204600,316.0,325.0,315.0,318.0,2046,0.0,1.0
2010-04-08,3.22,3.27,3.1,3.14,284000,322.0,327.0,310.0,314.0,2840,0.0,1.0
2010-04-09,3.15,3.26,3.07,3.19,228300,315.0,326.0,307.0,319.0,2283,0.0,1.0
2010-04-12,3.22,3.45,3.09,3.14,994600,322.0,345.0,309.0,314.0,9946,0.0,1.0
2010-04-13,3.33,3.36,3.16,3.22,393600,333.0,336.0,316.0,322.0,3936,0.0,1.0
2010-04-14,3.45,3.58,3.38,3.4,819400,345.0,358.0,338.0,340.0,8194,0.0,1.0
2010-04-15,3.4,3.44,3.325,3.41,317000,340.0,344.0,332.5,341.0,3170,0.0,1.0
2010-04-16,3.32,3.42,3.28,3.4,257900,332.0,342.0,328.0,340.0,2579,0.0,1.0
2010-04-19,3.26,3.38,3.21,3.3,196000,326.0,338.0,321.0,330.0,1960,0.0,1.0
2010-04-20,3.3,3.338,3.26,3.3,297800,330.0,333.8,326.0,330.0,2978,0.0,1.0
2010-04-21,3.28,3.3345,3.22,3.32,264100,328.0,333.45,322.0,332.0,2641,0.0,1.0
2010-04-22,3.42,3.42,3.23,3.31,373400,342.0,342.0,323.0,331.0,3734,0.0,1.0
2010-04-23,3.38,3.42,3.31,3.42,265500,338.0,342.0,331.0,342.0,2655,0.0,1.0
2010-04-26,3.34,3.42,3.32,3.39,315500,334.0,342.0,332.0,339.0,3155,0.0,1.0
2010-04-27,3.26,3.42,3.23,3.32,361600,326.0,342.0,323.0,332.0,3616,0.0,1.0
2010-04-28,3.24,3.31,3.23,3.29,182200,324.0,331.0,323.0,329.0,1822,0.0,1.0
2010-04-29,3.34,3.35,3.25,3.25,436200,334.0,335.0,325.0,325.0,4362,0.0,1.0
2010-04-30,3.3,3.39,3.3,3.33,317500,330.0,339.0,330.0,333.0,3175,0.0,1.0
2010-05-03,3.27,3.4,3.23,3.3,455100,327.0,340.0,323.0,330.0,4551,0.0,1.0
2010-05-04,3.17,3.27,3.12,3.23,480400,317.0,327.0,312.0,323.0,4804,0.0,1.0
2010-05-05,3.12,3.18,3.0,3.15,539000,312.0,318.0,300.0,315.0,5390,0.0,1.0
2010-05-06,3.01,3.18,2.91,3.15,773900,301.0,318.0,291.0,315.0,7739,0.0,1.0
2010-05-07,2.91,3.1375,2.89,3.03,624000,291.0,313.75,289.0,303.0,6240,0.0,1.0
2010-05-10,3.16,3.23,2.98,2.99,463400,316.0,323.0,298.0,299.0,4634,0.0,1.0
2010-05-11,3.23,3.28,3.11,3.15,287400,323.0,328.0,311.0,315.0,2874,0.0,1.0
2010-05-12,3.31,3.4,3.23,3.23,584100,331.0,340.0,323.0,323.0,5841,0.0,1.0
2010-05-13,3.38,3.39,3.28,3.31,278700,338.0,339.0,328.0,331.0,2787,0.0,1.0
2010-05-14,3.29,3.38,3.24,3.35,272100,329.0,338.0,324.0,335.0,2721,0.0,1.0
2010-05-17,3.46,3.49,3.28,3.29,757800,346.0,349.0,328.0,329.0,7578,0.0,1.0
2010-05-18,3.37,3.48,3.36,3.48,410900,337.0,348.0,336.0,348.0,4109,0.0,1.0
2010-05-19,3.36,3.46,3.3,3.38,449600,336.0,346.0,330.0,338.0,4496,0.0,1.0
2010-05-20,3.26,3.37,3.2,3.3,682000,326.0,337.0,320.0,330.0,6820,0.0,1.0
2010-05-21,3.28,3.37,3.15,3.19,1361700,328.0,337.0,315.0,319.0,13617,0.0,1.0
2010-05-24,3.14,3.3,3.14,3.29,405700,314.0,330.0,314.0,329.0,4057,0.0,1.0
2010-05-25,3.12,3.12,2.91,2.99,680300,312.0,312.0,291.0,299.0,6803,0.0,1.0
2010-05-26,2.99,3.2,2.99,3.14,402100,299.0,320.0,299.0,314.0,4021,0.0,1.0
2010-05-27,3.18,3.19,3.05,3.11,384200,318.0,319.0,305.0,311.0,3842,0.0,1.0
2010-05-28,3.15,3.23,3.08,3.17,241200,315.0,323.0,308.0,317.0,2412,0.0,1.0
2010-06-01,3.05,3.19,3.05,3.13,240500,305.0,319.0,305.0,313.0,2405,0.0,1.0
2010-06-02,3.25,3.25,3.1,3.1,617100,325.0,325.0,310.0,310.0,6171,0.0,1.0
2010-06-03,3.33,3.35,3.245,3.25,263500,333.0,335.0,324.5,325.0,2635,0.0,1.0
2010-06-04,3.11,3.32,3.11,3.21,408300,311.0,332.0,311.0,321.0,4083,0.0,1.0
2010-06-07,2.95,3.236,2.95,3.18,390800,295.0,323.6,295.0,318.0,3908,0.0,1.0
2010-06-08,2.83,3.0375,2.75,2.98,523400,283.0,303.75,275.0,298.0,5234,0.0,1.0
2010-06-09,2.78,2.99,2.76,2.88,323200,278.0,299.0,276.0,288.0,3232,0.0,1.0
2010-06-10,3.05,3.07,2.85,2.85,309600,305.0,307.0,285.0,285.0,3096,0.0,1.0
2010-06-11,3.205,3.21,2.95,3.0,301500,320.5,321.0,295.0,300.0,3015,0.0,1.0
2010-06-14,3.11,3.3,3.09,3.25,234800,311.0,330.0,309.0,325.0,2348,0.0,1.0
2010-06-15,3.26,3.28,3.08,3.16,351600,326.0,328.0,308.0,316.0,3516,0.0,1.0
2010-06-16,1.69,2.33,1.66,2.33,7914900,169.0,233.0,166.0,233.0,79149,0.0,1.0
2010-06-17,1.7,1.89,1.7,1.79,3536400,170.0,189.0,170.0,179.0,35364,0.0,1.0
2010-06-18,1.82,1.82,1.7,1.75,1507700,182.0,182.0,170.0,175.0,15077,0.0,1.0
2010-06-21,1.76,1.87,1.73,1.87,1320100,176.0,187.0,173.0,187.0,13201,0.0,1.0
2010-06-22,1.57,1.81,1.57,1.77,1537100,157.0,181.0,157.0,177.0,15371,0.0,1.0
2010-06-23,1.57,1.61,1.51,1.57,1000300,157.0,161.0,151.0,157.0,10003,0.0,1.0
2010-06-24,1.59,1.63,1.55,1.55,711900,159.0,163.0,155.0,155.0,7119,0.0,1.0
2010-06-25,1.59,1.63,1.51,1.63,947100,159.0,163.0,151.0,163.0,9471,0.0,1.0
2010-06-28,1.56,1.59,1.55,1.58,300700,156.0,159.0,155.0,158.0,3007,0.0,1.0
2010-06-29,1.48,1.54,1.48,1.53,698800,148.0,154.0,148.0,153.0,6988,0.0,1.0
2010-06-30,1.39,1.49,1.38,1.49,1457900,139.0,149.0,138.0,149.0,14579,0.0,1.0
2010-07-01,1.3,1.38,1.2932,1.38,1083600,130.0,138.0,129.32,138.0,10836,0.0,1.0
2010-07-02,1.45,1.5,1.31,1.36,500400,145.0,150.0,131.0,136.0,5004,0.0,1.0
2010-07-06,1.45,1.62,1.41,1.49,728400,145.0,162.0,141.0,149.0,7284,0.0,1.0
2010-07-07,1.4,1.48,1.32,1.47,512000,140.0,148.0,132.0,147.0,5120,0.0,1.0
2010-07-08,1.48,1.55,1.44,1.5,432800,148.0,155.0,144.0,150.0,4328,0.0,1.0
2010-07-09,1.51,1.52,1.47,1.51,247900,151.0,152.0,147.0,151.0,2479,0.0,1.0
2010-07-12,1.46,1.51,1.45,1.51,187900,146.0,151.0,145.0,151.0,1879,0.0,1.0
2010-07-13,1.53,1.5501,1.465,1.5,405200,153.0,155.01,146.5,150.0,4052,0.0,1.0
2010-07-14,1.5,1.57,1.49,1.51,186600,150.0,157.0,149.0,151.0,1866,0.0,1.0
2010-07-15,1.5,1.52,1.49,1.5,231100,150.0,152.0,149.0,150.0,2311,0.0,1.0
2010-07-16,1.47,1.599,1.46,1.48,298300,147.0,159.9,146.0,148.0,2983,0.0,1.0
2010-07-19,1.5,1.52,1.46,1.48,217500,150.0,152.0,146.0,148.0,2175,0.0,1.0
2010-07-20,1.49,1.55,1.45,1.47,218800,149.0,155.0,145.0,147.0,2188,0.0,1.0
2010-07-21,1.5,1.54,1.47,1.51,183100,150.0,154.0,147.0,151.0,1831,0.0,1.0
2010-07-22,1.552,1.56,1.5,1.53,309700,155.2,156.0,150.0,153.0,3097,0.0,1.0
2010-07-23,1.62,1.65,1.54,1.54,266600,162.0,165.0,154.0,154.0,2666,0.0,1.0
2010-07-26,1.8,1.84,1.66,1.66,778500,180.0,184.0,166.0,166.0,7785,0.0,1.0
2010-07-27,1.74,1.85,1.72,1.82,272700,174.0,185.0,172.0,182.0,2727,0.0,1.0
2010-07-28,1.68,1.74,1.68,1.73,184700,168.0,174.0,168.0,173.0,1847,0.0,1.0
2010-07-29,1.61,1.72,1.61,1.7,157400,161.0,172.0,161.0,170.0,1574,0.0,1.0
2010-07-30,1.72,1.74,1.57,1.59,227800,172.0,174.0,157.0,159.0,2278,0.0,1.0
2010-08-02,1.77,1.8,1.74,1.77,240000,177.0,180.0,174.0,177.0,2400,0.0,1.0
2010-08-03,1.77,1.8,1.65,1.76,439900,177.0,180.0,165.0,176.0,4399,0.0,1.0
2010-08-04,1.8,1.8,1.74,1.78,358400,180.0,180.0,174.0,178.0,3584,0.0,1.0
2010-08-05,1.82,1.85,1.76,1.77,327100,182.0,185.0,176.0,177.0,3271,0.0,1.0
2010-08-06,1.74,1.87,1.73,1.77,182700,174.0,187.0,173.0,177.0,1827,0.0,1.0
2010-08-09,1.52,1.65,1.45,1.65,848000,152.0,165.0,145.0,165.0,8480,0.0,1.0
2010-08-10,1.53,1.62,1.47,1.5,510500,153.0,162.0,147.0,150.0,5105,0.0,1.0
2010-08-11,1.41,1.57,1.4,1.48,559400,141.0,157.0,140.0,148.0,5594,0.0,1.0
2010-08-12,1.39,1.4001,1.33,1.37,538500,139.0,140.01,133.0,137.0,5385,0.0,1.0
2010-08-13,1.41,1.45,1.3899,1.39,175400,141.0,145.0,138.99,139.0,1754,0.0,1.0
2010-08-16,1.42,1.43,1.37,1.41,190200,142.0,143.0,137.0,141.0,1902,0.0,1.0
2010-08-17,1.42,1.44,1.39,1.44,173600,142.0,144.0,139.0,144.0,1736,0.0,1.0
2010-08-18,1.4,1.41,1.34,1.41,126300,140.0,141.0,134.0,141.0,1263,0.0,1.0
2010-08-19,1.35,1.4,1.35,1.4,223800,135.0,140.0,135.0,140.0,2238,0.0,1.0
2010-08-20,1.36,1.4,1.34,1.35,236600,136.0,140.0,134.0,135.0,2366,0.0,1.0
2010-08-23,1.33,1.4,1.32,1.38,276300,133.0,140.0,132.0,138.0,2763,0.0,1.0
2010-08-24,1.29,1.34,1.28,1.31,340800,129.0,134.0,128.0,131.0,3408,0.0,1.0
2010-08-25,1.27,1.4,1.25,1.27,407100,127.0,140.0,125.0,127.0,4071,0.0,1.0
2010-08-26,1.23,1.3,1.21,1.27,247600,123.0,130.0,121.0,127.0,2476,0.0,1.0
2010-08-27,1.26,1.27,1.21,1.24,264600,126.0,127.0,121.0,124.0,2646,0.0,1.0
2010-08-30,1.24,1.265,1.22,1.24,189300,124.0,126.5,122.0,124.0,1893,0.0,1.0
2010-08-31,1.23,1.27,1.23,1.24,264400,123.0,127.0,123.0,124.0,2644,0.0,1.0
2010-09-01,1.27,1.27,1.24,1.26,182400,127.0,127.0,124.0,126.0,1824,0.0,1.0
2010-09-02,1.28,1.29,1.25,1.26,120500,128.0,129.0,125.0,126.0,1205,0.0,1.0
2010-09-03,1.31,1.31,1.26,1.3,159100,131.0,131.0,126.0,130.0,1591,0.0,1.0
2010-09-07,1.27,1.35,1.26,1.31,187100,127.0,135.0,126.0,131.0,1871,0.0,1.0
2010-09-08,1.32,1.32,1.26,1.27,125200,132.0,132.0,126.0,127.0,1252,0.0,1.0
2010-09-09,1.34,1.36,1.31,1.35,205400,134.0,136.0,131.0,135.0,2054,0.0,1.0
2010-09-10,1.35,1.36,1.34,1.35,96900,135.0,136.0,134.0,135.0,969,0.0,1.0
2010-09-13,1.35,1.36,1.313,1.35,217500,135.0,136.0,131.3,135.0,2175,0.0,1.0
2010-09-14,1.3,1.35,1.28,1.35,196000,130.0,135.0,128.0,135.0,1960,0.0,1.0
2010-09-15,1.28,1.3199,1.26,1.29,154900,128.0,131.99,126.0,129.0,1549,0.0,1.0
2010-09-16,1.26,1.3,1.26,1.28,112600,126.0,130.0,126.0,128.0,1126,0.0,1.0
2010-09-17,1.26,1.3,1.25,1.3,343200,126.0,130.0,125.0,130.0,3432,0.0,1.0
2010-09-20,1.29,1.3,1.25,1.26,267000,129.0,130.0,125.0,126.0,2670,0.0,1.0
2010-09-21,1.28,1.29,1.22,1.29,211100,128.0,129.0,122.0,129.0,2111,0.0,1.0
2010-09-22,1.35,1.36,1.26,1.27,254500,135.0,136.0,126.0,127.0,2545,0.0,1.0
2010-09-23,1.34,1.41,1.31,1.34,327800,134.0,141.0,131.0,134.0,3278,0.0,1.0
2010-09-24,1.36,1.37,1.29,1.37,348400,136.0,137.0,129.0,137.0,3484,0.0,1.0
2010-09-27,1.35,1.39,1.32,1.37,106200,135.0,139.0,132.0,137.0,1062,0.0,1.0
2010-09-28,1.36,1.4,1.34,1.36,169100,136.0,140.0,134.0,136.0,1691,0.0,1.0
2010-09-29,1.36,1.38,1.33,1.35,224800,136.0,138.0,133.0,135.0,2248,0.0,1.0
2010-09-30,1.37,1.38,1.34,1.38,151200,137.0,138.0,134.0,138.0,1512,0.0,1.0
2010-10-01,1.36,1.39,1.35,1.39,95500,136.0,139.0,135.0,139.0,955,0.0,1.0
2010-10-04,1.36,1.36,1.33,1.36,116200,136.0,136.0,133.0,136.0,1162,0.0,1.0
2010-10-05,1.41,1.45,1.34,1.37,425400,141.0,145.0,134.0,137.0,4254,0.0,1.0
2010-10-06,1.41,1.44,1.39,1.42,269500,141.0,144.0,139.0,142.0,2695,0.0,1.0
2010-10-07,1.35,1.43,1.28,1.43,236000,135.0,143.0,128.0,143.0,2360,0.0,1.0
2010-10-08,1.4,1.4,1.31,1.35,153700,140.0,140.0,131.0,135.0,1537,0.0,1.0
2010-10-11,1.38,1.4,1.34,1.4,207000,138.0,140.0,134.0,140.0,2070,0.0,1.0
2010-10-12,1.43,1.44,1.36,1.37,407000,143.0,144.0,136.0,137.0,4070,0.0,1.0
2010-10-13,1.47,1.5125,1.41,1.43,586500,147.0,151.25,141.0,143.0,5865,0.0,1.0
2010-10-14,1.43,1.48,1.42,1.48,297800,143.0,148.0,142.0,148.0,2978,0.0,1.0
2010-10-15,1.42,1.48,1.38,1.48,495500,142.0,148.0,138.0,148.0,4955,0.0,1.0
2010-10-18,1.42,1.48,1.41,1.42,267000,142.0,148.0,141.0,142.0,2670,0.0,1.0
2010-10-19,1.44,1.45,1.41,1.41,323300,144.0,145.0,141.0,141.0,3233,0.0,1.0
2010-10-20,1.46,1.48,1.4,1.46,302600,146.0,148.0,140.0,146.0,3026,0.0,1.0
2010-10-21,1.44,1.48,1.44,1.46,195700,144.0,148.0,144.0,146.0,1957,0.0,1.0
2010-10-22,1.45,1.45,1.41,1.44,130300,145.0,145.0,141.0,144.0,1303,0.0,1.0
2010-10-25,1.41,1.53,1.38,1.47,1600400,141.0,153.0,138.0,147.0,16004,0.0,1.0
2010-10-26,1.42,1.42,1.39,1.39,124500,142.0,142.0,139.0,139.0,1245,0.0,1.0
2010-10-27,1.4,1.43,1.39,1.41,168100,140.0,143.0,139.0,141.0,1681,0.0,1.0
2010-10-28,1.4,1.45,1.39,1.45,272100,140.0,145.0,139.0,145.0,2721,0.0,1.0
2010-10-29,1.4,1.44,1.39,1.39,155800,140.0,144.0,139.0,139.0,1558,0.0,1.0
2010-11-01,1.41,1.45,1.395,1.41,407700,141.0,145.0,139.5,141.0,4077,0.0,1.0
2010-11-02,1.45,1.45,1.41,1.43,505000,145.0,145.0,141.0,143.0,5050,0.0,1.0
2010-11-03,1.5,1.5,1.412,1.45,494500,150.0,150.0,141.2,145.0,4945,0.0,1.0
2010-11-04,1.7,1.7,1.48,1.51,884400,170.0,170.0,148.0,151.0,8844,0.0,1.0
2010-11-05,1.67,1.74,1.59,1.69,451200,167.0,174.0,159.0,169.0,4512,0.0,1.0
2010-11-08,1.62,1.66,1.6,1.66,130400,162.0,166.0,160.0,166.0,1304,0.0,1.0
2010-11-09,1.58,1.64,1.57,1.62,147200,158.0,164.0,157.0,162.0,1472,0.0,1.0
2010-11-10,1.61,1.62,1.53,1.59,179000,161.0,162.0,153.0,159.0,1790,0.0,1.0
2010-11-11,1.6,1.61,1.54,1.59,135200,160.0,161.0,154.0,159.0,1352,0.0,1.0
2010-11-12,1.6,1.61,1.56,1.58,176400,160.0,161.0,156.0,158.0,1764,0.0,1.0
2010-11-15,1.6,1.63,1.59,1.62,161100,160.0,163.0,159.0,162.0,1611,0.0,1.0
2010-11-16,1.56,1.59,1.53,1.59,178300,156.0,159.0,153.0,159.0,1783,0.0,1.0
2010-11-17,1.6,1.61,1.53,1.57,154400,160.0,161.0,153.0,157.0,1544,0.0,1.0
2010-11-18,1.61,1.61,1.582,1.61,113200,161.0,161.0,158.2,161.0,1132,0.0,1.0
2010-11-19,1.59,1.61,1.55,1.61,166400,159.0,161.0,155.0,161.0,1664,0.0,1.0
2010-11-22,1.55,1.59,1.55,1.59,114300,155.0,159.0,155.0,159.0,1143,0.0,1.0
2010-11-23,1.5,1.54,1.48,1.54,190500,150.0,154.0,148.0,154.0,1905,0.0,1.0
2010-11-24,1.61,1.61,1.52,1.52,179000,161.0,161.0,152.0,152.0,1790,0.0,1.0
2010-11-26,1.6,1.62,1.59,1.6,97300,160.0,162.0,159.0,160.0,973,0.0,1.0
2010-11-29,1.64,1.64,1.511,1.59,244800,164.0,164.0,151.1,159.0,2448,0.0,1.0
2010-11-30,1.68,1.71,1.61,1.61,246900,168.0,171.0,161.0,161.0,2469,0.0,1.0
2010-12-01,1.72,1.73,1.68,1.73,313300,172.0,173.0,168.0,173.0,3133,0.0,1.0
2010-12-02,1.7,1.73,1.64,1.73,233900,170.0,173.0,164.0,173.0,2339,0.0,1.0
2010-12-03,1.68,1.68,1.63,1.68,116000,168.0,168.0,163.0,168.0,1160,0.0,1.0
2010-12-06,1.65,1.67,1.63,1.67,97000,165.0,167.0,163.0,167.0,970,0.0,1.0
2010-12-07,1.74,1.74,1.63,1.69,268400,174.0,174.0,163.0,169.0,2684,0.0,1.0
2010-12-08,1.89,1.97,1.72,1.74,1001300,189.0,197.0,172.0,174.0,10013,0.0,1.0
2010-12-09,1.88,1.93,1.77,1.89,431600,188.0,193.0,177.0,189.0,4316,0.0,1.0
2010-12-10,1.89,1.9,1.81,1.9,230600,189.0,190.0,181.0,190.0,2306,0.0,1.0
2010-12-13,1.76,1.9,1.75,1.89,248600,176.0,190.0,175.0,189.0,2486,0.0,1.0
2010-12-14,1.86,1.89,1.72,1.78,315500,186.0,189.0,172.0,178.0,3155,0.0,1.0
2010-12-15,1.86,1.9,1.8105,1.86,226800,186.0,190.0,181.05,186.0,2268,0.0,1.0
2010-12-16,1.92,1.92,1.81,1.85,306700,192.0,192.0,181.0,185.0,3067,0.0,1.0
2010-12-17,2.05,2.07,1.914,1.92,987800,205.0,207.0,191.4,192.0,9878,0.0,1.0
2010-12-20,1.99,2.04,1.98,2.04,428800,199.0,204.0,198.0,204.0,4288,0.0,1.0
2010-12-21,2.0,2.03,1.99,2.01,231200,200.0,203.0,199.0,201.0,2312,0.0,1.0
2010-12-22,1.92,2.01,1.9,2.0,307500,192.0,201.0,190.0,200.0,3075,0.0,1.0
2010-12-23,1.94,1.95,1.92,1.92,169700,194.0,195.0,192.0,192.0,1697,0.0,1.0
2010-12-27,1.98,1.99,1.8601,1.88,211700,198.0,199.0,186.01,188.0,2117,0.0,1.0
2010-12-28,2.02,2.0425,1.9,1.99,326400,202.0,204.25,190.0,199.0,3264,0.0,1.0
2010-12-29,2.04,2.14,2.01,2.04,310400,204.0,214.0,201.0,204.0,3104,0.0,1.0
2010-12-30,2.02,2.07,2.02,2.03,167300,202.0,207.0,202.0,203.0,1673,0.0,1.0
2010-12-31,1.98,2.05,1.96,2.02,215100,198.0,205.0,196.0,202.0,2151,0.0,1.0
2011-01-03,2.03,2.05,1.981,2.0,263200,203.0,205.0,198.1,200.0,2632,0.0,1.0
2011-01-04,2.04,2.0601,1.97,2.05,217900,204.0,206.01,197.0,205.0,2179,0.0,1.0
2011-01-05,2.09,2.09,2.0,2.05,192300,209.0,209.0,200.0,205.0,1923,0.0,1.0
2011-01-06,2.18,2.18,2.08,2.08,391300,218.0,218.0,208.0,208.0,3913,0.0,1.0
2011-01-07,2.15,2.23,2.109,2.16,254400,215.0,223.0,210.9,216.0,2544,0.0,1.0
2011-01-10,2.16,2.22,2.14,2.2,442800,216.0,222.0,214.0,220.0,4428,0.0,1.0
2011-01-11,2.28,2.28,2.16,2.17,479400,228.0,228.0,216.0,217.0,4794,0.0,1.0
2011-01-12,2.795,2.8,2.29,2.29,2175700,279.5,280.0,229.0,229.0,21757,0.0,1.0
2011-01-13,2.97,3.15,2.88,2.94,4445400,297.0,315.0,288.0,294.0,44454,0.0,1.0
2011-01-14,3.24,3.25,2.98,3.05,2439200,324.0,325.0,298.0,305.0,24392,0.0,1.0
2011-01-18,3.12,3.34,3.0,3.3,2014100,312.0,334.0,300.0,330.0,20141,0.0,1.0
2011-01-19,2.78,3.1,2.6,3.1,2433400,278.0,310.0,260.0,310.0,24334,0.0,1.0
2011-01-20,2.83,2.93,2.71,2.78,688700,283.0,293.0,271.0,278.0,6887,0.0,1.0
2011-01-21,2.79,2.94,2.77,2.88,705800,279.0,294.0,277.0,288.0,7058,0.0,1.0
2011-01-24,2.95,2.98,2.77,2.8,938800,295.0,298.0,277.0,280.0,9388,0.0,1.0
2011-01-25,2.91,2.93,2.85,2.92,538200,291.0,293.0,285.0,292.0,5382,0.0,1.0
2011-01-26,2.96,2.9811,2.91,2.93,480200,296.0,298.11,291.0,293.0,4802,0.0,1.0
2011-01-27,3.01,3.07,2.97,3.0,624100,301.0,307.0,297.0,300.0,6241,0.0,1.0
2011-01-28,2.86,3.01,2.85,3.0,855000,286.0,301.0,285.0,300.0,8550,0.0,1.0
2011-01-31,2.77,2.85,2.75,2.83,479600,277.0,285.0,275.0,283.0,4796,0.0,1.0
2011-02-01,2.87,2.9,2.77,2.8,442800,287.0,290.0,277.0,280.0,4428,0.0,1.0
2011-02-02,2.8,2.89,2.78,2.85,364200,280.0,289.0,278.0,285.0,3642,0.0,1.0
2011-02-03,2.99,3.05,2.78,2.82,748300,299.0,305.0,278.0,282.0,7483,0.0,1.0
2011-02-04,2.92,3.07,2.9,3.01,581200,292.0,307.0,290.0,301.0,5812,0.0,1.0
2011-02-07,2.99,3.03,2.93,2.94,552900,299.0,303.0,293.0,294.0,5529,0.0,1.0
2011-02-08,3.06,3.14,2.97,3.01,913100,306.0,314.0,297.0,301.0,9131,0.0,1.0
2011-02-09,3.04,3.2,3.01,3.15,1414000,304.0,320.0,301.0,315.0,14140,0.0,1.0
2011-02-10,2.98,3.05,2.96,3.02,593400,298.0,305.0,296.0,302.0,5934,0.0,1.0
2011-02-11,2.98,3.0,2.92,2.98,445500,298.0,300.0,292.0,298.0,4455,0.0,1.0
2011-02-14,2.99,3.029,2.93,2.99,470600,299.0,302.9,293.0,299.0,4706,0.0,1.0
2011-02-15,2.78,2.99,2.77,2.99,1239600,278.0,299.0,277.0,299.0,12396,0.0,1.0
2011-02-16,2.89,2.9,2.79,2.81,506300,289.0,290.0,279.0,281.0,5063,0.0,1.0
2011-02-17,2.88,2.912,2.8,2.9,413600,288.0,291.2,280.0,290.0,4136,0.0,1.0
2011-02-18,2.94,3.05,2.91,3.0,587600,294.0,305.0,291.0,300.0,5876,0.0,1.0
2011-02-22,2.81,2.97,2.81,2.97,562100,281.0,297.0,281.0,297.0,5621,0.0,1.0
2011-02-23,2.83,2.91,2.82,2.82,387900,283.0,291.0,282.0,282.0,3879,0.0,1.0
2011-02-24,2.82,2.9,2.82,2.85,479600,282.0,290.0,282.0,285.0,4796,0.0,1.0
2011-02-25,3.0,3.04,2.82,2.84,568700,300.0,304.0,282.0,284.0,5687,0.0,1.0
2011-02-28,3.11,3.25,2.9539,3.0,1338500,311.0,325.0,295.39,300.0,13385,0.0,1.0
2011-03-01,2.93,3.15,2.93,3.12,729800,293.0,315.0,293.0,312.0,7298,0.0,1.0
2011-03-02,2.96,3.01,2.87,2.94,281900,296.0,301.0,287.0,294.0,2819,0.0,1.0
2011-03-03,3.0,3.0297,2.97,3.0,381100,300.0,302.97,297.0,300.0,3811,0.0,1.0
2011-03-04,2.99,3.03,2.94,3.02,342700,299.0,303.0,294.0,302.0,3427,0.0,1.0
2011-03-07,2.9,3.03,2.87,3.02,369700,290.0,303.0,287.0,302.0,3697,0.0,1.0
2011-03-08,2.98,3.02,2.87,2.9,314100,298.0,302.0,287.0,290.0,3141,0.0,1.0
2011-03-09,2.97,3.02,2.9201,2.97,191000,297.0,302.0,292.01,297.0,1910,0.0,1.0
2011-03-10,2.89,2.9701,2.89,2.92,490200,289.0,297.01,289.0,292.0,4902,0.0,1.0
2011-03-11,2.94,2.97,2.88,2.88,371700,294.0,297.0,288.0,288.0,3717,0.0,1.0
2011-03-14,2.89,2.96,2.88,2.91,307100,289.0,296.0,288.0,291.0,3071,0.0,1.0
2011-03-15,2.88,2.91,2.82,2.87,527400,288.0,291.0,282.0,287.0,5274,0.0,1.0
2011-03-16,2.82,2.925,2.82,2.86,383800,282.0,292.5,282.0,286.0,3838,0.0,1.0
2011-03-17,2.78,2.93,2.78,2.88,279700,278.0,293.0,278.0,288.0,2797,0.0,1.0
2011-03-18,2.93,2.93,2.785,2.82,639200,293.0,293.0,278.5,282.0,6392,0.0,1.0
2011-03-21,3.25,3.6299,3.21,3.3,5822400,325.0,362.99,321.0,330.0,58224,0.0,1.0
2011-03-22,3.05,3.34,3.04,3.28,1764300,305.0,334.0,304.0,328.0,17643,0.0,1.0
2011-03-23,3.07,3.08,2.98,3.05,703400,307.0,308.0,298.0,305.0,7034,0.0,1.0
2011-03-24,3.23,3.27,3.09,3.1,792700,323.0,327.0,309.0,310.0,7927,0.0,1.0
2011-03-25,3.28,3.31,3.2,3.23,781400,328.0,331.0,320.0,323.0,7814,0.0,1.0
2011-03-28,3.21,3.35,3.21,3.28,653100,321.0,335.0,321.0,328.0,6531,0.0,1.0
2011-03-29,3.28,3.34,3.16,3.22,605000,328.0,334.0,316.0,322.0,6050,0.0,1.0
2011-03-30,3.28,3.35,3.25,3.29,386800,328.0,335.0,325.0,329.0,3868,0.0,1.0
2011-03-31,3.25,3.31,3.125,3.25,633600,325.0,331.0,312.5,325.0,6336,0.0,1.0
2011-04-01,3.35,3.37,3.23,3.37,695600,335.0,337.0,323.0,337.0,6956,0.0,1.0
2011-04-04,3.43,3.45,3.3,3.35,581900,343.0,345.0,330.0,335.0,5819,0.0,1.0
2011-04-05,3.69,3.73,3.31,3.41,1198600,369.0,373.0,331.0,341.0,11986,0.0,1.0
2011-04-06,4.22,4.29,3.75,3.75,2643000,422.0,429.0,375.0,375.0,26430,0.0,1.0
2011-04-07,4.07,4.35,3.99,4.27,1752800,407.0,435.0,399.0,427.0,17528,0.0,1.0
2011-04-08,4.05,4.25,3.911,4.2,1105900,405.0,425.0,391.1,420.0,11059,0.0,1.0
2011-04-11,3.93,4.11,3.91,4.03,550500,393.0,411.0,391.0,403.0,5505,0.0,1.0
2011-04-12,3.85,3.91,3.75,3.9,788200,385.0,391.0,375.0,390.0,7882,0.0,1.0
2011-04-13,3.8,4.06,3.78,3.92,772400,380.0,406.0,378.0,392.0,7724,0.0,1.0
2011-04-14,3.87,3.91,3.76,3.78,487100,387.0,391.0,376.0,378.0,4871,0.0,1.0
2011-04-15,3.98,4.0401,3.85,3.86,854800,398.0,404.01,385.0,386.0,8548,0.0,1.0
2011-04-18,3.99,4.04,3.85,3.9,555100,399.0,404.0,385.0,390.0,5551,0.0,1.0
2011-04-19,4.08,4.2,3.94,4.03,825500,408.0,420.0,394.0,403.0,8255,0.0,1.0
2011-04-20,4.01,4.15,3.99,4.15,491700,401.0,415.0,399.0,415.0,4917,0.0,1.0
2011-04-21,4.06,4.08,3.9,4.08,404700,406.0,408.0,390.0,408.0,4047,0.0,1.0
2011-04-25,4.05,4.13,4.0,4.08,255400,405.0,413.0,400.0,408.0,2554,0.0,1.0
2011-04-26,4.35,4.36,3.99,4.07,2200000,435.0,436.0,399.0,407.0,22000,0.0,1.0
2011-04-27,4.33,4.39,4.2,4.35,771300,433.0,439.0,420.0,435.0,7713,0.0,1.0
2011-04-28,4.39,4.42,4.05,4.2,846000,439.0,442.0,405.0,420.0,8460,0.0,1.0
2011-04-29,4.155,4.28,4.07,4.26,1540100,415.5,428.0,407.0,426.0,15401,0.0,1.0
2011-05-02,3.85,4.16,3.82,4.16,1455200,385.0,416.0,382.0,416.0,14552,0.0,1.0
2011-05-03,3.71,3.83,3.64,3.8,1399400,371.0,383.0,364.0,380.0,13994,0.0,1.0
2011-05-04,3.67,3.7999,3.65,3.72,882300,367.0,379.99,365.0,372.0,8823,0.0,1.0
2011-05-05,3.65,3.74,3.6,3.66,507200,365.0,374.0,360.0,366.0,5072,0.0,1.0
2011-05-06,3.68,3.9,3.64,3.75,520500,368.0,390.0,364.0,375.0,5205,0.0,1.0
2011-05-09,3.77,3.81,3.65,3.65,419200,377.0,381.0,365.0,365.0,4192,0.0,1.0
2011-05-10,3.76,3.79,3.7,3.78,469800,376.0,379.0,370.0,378.0,4698,0.0,1.0
2011-05-11,3.67,3.79,3.63,3.75,691300,367.0,379.0,363.0,375.0,6913,0.0,1.0
2011-05-12,3.87,3.98,3.68,3.73,1100000,387.0,398.0,368.0,373.0,11000,0.0,1.0
2011-05-13,3.71,3.89,3.68,3.89,696200,371.0,389.0,368.0,389.0,6962,0.0,1.0
2011-05-16,3.56,3.73,3.56,3.65,796000,356.0,373.0,356.0,365.0,7960,0.0,1.0
2011-05-17,3.57,3.67,3.46,3.52,642500,357.0,367.0,346.0,352.0,6425,0.0,1.0
2011-05-18,3.67,3.72,3.5609,3.6,407300,367.0,372.0,356.09,360.0,4073,0.0,1.0
2011-05-19,3.61,3.769,3.58,3.72,485200,361.0,376.9,358.0,372.0,4852,0.0,1.0
2011-05-20,3.62,3.65,3.53,3.58,522100,362.0,365.0,353.0,358.0,5221,0.0,1.0
2011-05-23,3.46,3.55,3.33,3.52,700800,346.0,355.0,333.0,352.0,7008,0.0,1.0
2011-05-24,3.52,3.55,3.4,3.48,427800,352.0,355.0,340.0,348.0,4278,0.0,1.0
2011-05-25,3.6,3.61,3.45,3.52,357000,360.0,361.0,345.0,352.0,3570,0.0,1.0
2011-05-26,3.61,3.61,3.53,3.6,248200,361.0,361.0,353.0,360.0,2482,0.0,1.0
2011-05-27,3.55,3.62,3.53,3.62,257100,355.0,362.0,353.0,362.0,2571,0.0,1.0
2011-05-31,3.755,3.77,3.53,3.6,745900,375.5,377.0,353.0,360.0,7459,0.0,1.0
2011-06-01,3.56,3.76,3.56,3.7,479200,356.0,376.0,356.0,370.0,4792,0.0,1.0
2011-06-02,3.52,3.61,3.5,3.57,234000,352.0,361.0,350.0,357.0,2340,0.0,1.0
2011-06-03,3.58,3.71,3.48,3.5,481800,358.0,371.0,348.0,350.0,4818,0.0,1.0
2011-06-06,3.54,3.69,3.51,3.66,402700,354.0,369.0,351.0,366.0,4027,0.0,1.0
2011-06-07,3.62,3.64,3.51,3.59,277700,362.0,364.0,351.0,359.0,2777,0.0,1.0
2011-06-08,3.55,3.62,3.53,3.6,248200,355.0,362.0,353.0,360.0,2482,0.0,1.0
2011-06-09,3.56,3.63,3.52,3.57,212400,356.0,363.0,352.0,357.0,2124,0.0,1.0
2011-06-10,3.31,3.53,3.3,3.51,780200,331.0,353.0,330.0,351.0,7802,0.0,1.0
2011-06-13,3.0,3.33,3.0,3.33,1089400,300.0,333.0,300.0,333.0,10894,0.0,1.0
2011-06-14,3.26,3.29,3.04,3.09,654300,326.0,329.0,304.0,309.0,6543,0.0,1.0
2011-06-15,3.05,3.28,3.01,3.2,398300,305.0,328.0,301.0,320.0,3983,0.0,1.0
2011-06-16,3.13,3.24,3.05,3.05,336900,313.0,324.0,305.0,305.0,3369,0.0,1.0
2011-06-17,3.21,3.24,3.05,3.18,752200,321.0,324.0,305.0,318.0,7522,0.0,1.0
2011-06-20,3.32,3.35,3.1501,3.32,572600,332.0,335.0,315.01,332.0,5726,0.0,1.0
2011-06-21,3.4,3.45,3.25,3.31,318800,340.0,345.0,325.0,331.0,3188,0.0,1.0
2011-06-22,3.29,3.39,3.25,3.36,286600,329.0,339.0,325.0,336.0,2866,0.0,1.0
2011-06-23,3.32,3.33,3.05,3.22,382800,332.0,333.0,305.0,322.0,3828,0.0,1.0
2011-06-24,3.58,3.59,3.29,3.33,2058300,358.0,359.0,329.0,333.0,20583,0.0,1.0
2011-06-27,3.59,3.67,3.44,3.55,608800,359.0,367.0,344.0,355.0,6088,0.0,1.0
2011-06-28,3.56,3.62,3.47,3.62,413700,356.0,362.0,347.0,362.0,4137,0.0,1.0
2011-06-29,3.49,3.59,3.46,3.59,283100,349.0,359.0,346.0,359.0,2831,0.0,1.0
2011-06-30,3.58,3.585,3.48,3.51,267000,358.0,358.5,348.0,351.0,2670,0.0,1.0
2011-07-01,3.62,3.64,3.51,3.56,356800,362.0,364.0,351.0,356.0,3568,0.0,1.0
2011-07-05,3.59,3.65,3.54,3.62,231100,359.0,365.0,354.0,362.0,2311,0.0,1.0
2011-07-06,3.61,3.665,3.55,3.58,183600,361.0,366.5,355.0,358.0,1836,0.0,1.0
2011-07-07,3.7,3.72,3.61,3.66,234400,370.0,372.0,361.0,366.0,2344,0.0,1.0
2011-07-08,3.99,4.03,3.74,3.84,731200,399.0,403.0,374.0,384.0,7312,0.0,1.0
2011-07-11,3.85,4.02,3.85,3.9,423200,385.0,402.0,385.0,390.0,4232,0.0,1.0
2011-07-12,3.82,3.92,3.72,3.83,336400,382.0,392.0,372.0,383.0,3364,0.0,1.0
2011-07-13,3.85,4.0,3.73,3.85,344400,385.0,400.0,373.0,385.0,3444,0.0,1.0
2011-07-14,3.98,3.99,3.83,3.88,288700,398.0,399.0,383.0,388.0,2887,0.0,1.0
2011-07-15,3.99,4.03,3.87,3.99,518800,399.0,403.0,387.0,399.0,5188,0.0,1.0
2011-07-18,3.84,3.931,3.76,3.91,335300,384.0,393.1,376.0,391.0,3353,0.0,1.0
2011-07-19,4.0,4.01,3.78,3.86,450600,400.0,401.0,378.0,386.0,4506,0.0,1.0
2011-07-20,3.93,4.0,3.9,3.98,195700,393.0,400.0,390.0,398.0,1957,0.0,1.0
2011-07-21,3.98,3.99,3.92,3.97,212900,398.0,399.0,392.0,397.0,2129,0.0,1.0
2011-07-22,4.23,4.3,3.95,3.99,1119400,423.0,430.0,395.0,399.0,11194,0.0,1.0
2011-07-25,3.99,4.16,3.89,4.16,425900,399.0,416.0,389.0,416.0,4259,0.0,1.0
2011-07-26,3.91,4.0,3.91,3.99,354000,391.0,400.0,391.0,399.0,3540,0.0,1.0
2011-07-27,3.71,3.92,3.67,3.91,621500,371.0,392.0,367.0,391.0,6215,0.0,1.0
2011-07-28,3.57,3.7343,3.5,3.57,717100,357.0,373.43,350.0,357.0,7171,0.0,1.0
2011-07-29,3.49,3.6,3.21,3.48,404500,349.0,360.0,321.0,348.0,4045,0.0,1.0
2011-08-01,3.53,3.71,3.45,3.59,425200,353.0,371.0,345.0,359.0,4252,0.0,1.0
2011-08-02,3.32,3.56,3.31,3.5,489100,332.0,356.0,331.0,350.0,4891,0.0,1.0
2011-08-03,3.4,3.4,3.15,3.31,584200,340.0,340.0,315.0,331.0,5842,0.0,1.0
2011-08-04,3.08,3.51,3.08,3.31,788900,308.0,351.0,308.0,331.0,7889,0.0,1.0
2011-08-05,3.04,3.27,2.96,3.13,754500,304.0,327.0,296.0,313.0,7545,0.0,1.0
2011-08-08,2.75,2.98,2.7398,2.81,1461900,275.0,298.0,273.98,281.0,14619,0.0,1.0
2011-08-09,3.28,3.28,2.8,2.86,1113900,328.0,328.0,280.0,286.0,11139,0.0,1.0
2011-08-10,2.99,3.23,2.98,3.21,616200,299.0,323.0,298.0,321.0,6162,0.0,1.0
2011-08-11,3.13,3.22,2.98,3.01,549900,313.0,322.0,298.0,301.0,5499,0.0,1.0
2011-08-12,3.08,3.18,3.0507,3.17,278800,308.0,318.0,305.07,317.0,2788,0.0,1.0
2011-08-15,3.31,3.33,3.13,3.14,407800,331.0,333.0,313.0,314.0,4078,0.0,1.0
2011-08-16,3.08,3.25,3.06,3.24,514000,308.0,325.0,306.0,324.0,5140,0.0,1.0
2011-08-17,3.04,3.21,2.98,3.11,408800,304.0,321.0,298.0,311.0,4088,0.0,1.0
2011-08-18,2.84,2.99,2.84,2.92,561100,284.0,299.0,284.0,292.0,5611,0.0,1.0
2011-08-19,2.8,3.04,2.7,2.8,471600,280.0,304.0,270.0,280.0,4716,0.0,1.0
2011-08-22,2.86,3.01,2.85,2.89,488200,286.0,301.0,285.0,289.0,4882,0.0,1.0
2011-08-23,3.0,3.01,2.85,2.89,532200,300.0,301.0,285.0,289.0,5322,0.0,1.0
2011-08-24,3.02,3.05,2.87,2.99,255600,302.0,305.0,287.0,299.0,2556,0.0,1.0
2011-08-25,2.9,3.1,2.89,3.07,285100,290.0,310.0,289.0,307.0,2851,0.0,1.0
2011-08-26,3.0,3.01,2.81,2.87,205600,300.0,301.0,281.0,287.0,2056,0.0,1.0
2011-08-29,3.24,3.24,3.0,3.05,269400,324.0,324.0,300.0,305.0,2694,0.0,1.0
2011-08-30,3.18,3.25,3.08,3.2,207900,318.0,325.0,308.0,320.0,2079,0.0,1.0
2011-08-31,3.2,3.4,3.14,3.21,433300,320.0,340.0,314.0,321.0,4333,0.0,1.0
2011-09-01,3.01,3.27,2.99,3.23,244000,301.0,327.0,299.0,323.0,2440,0.0,1.0
2011-09-02,2.88,3.02,2.85,2.9,463800,288.0,302.0,285.0,290.0,4638,0.0,1.0
2011-09-06,3.04,3.06,2.771,2.78,426100,304.0,306.0,277.1,278.0,4261,0.0,1.0
2011-09-07,3.19,3.19,3.1,3.14,329500,319.0,319.0,310.0,314.0,3295,0.0,1.0
2011-09-08,3.01,3.21,3.0,3.15,295400,301.0,321.0,300.0,315.0,2954,0.0,1.0
2011-09-09,2.91,3.02,2.9,2.96,351400,291.0,302.0,290.0,296.0,3514,0.0,1.0
2011-09-12,3.09,3.16,2.91,3.08,375200,309.0,316.0,291.0,308.0,3752,0.0,1.0
2011-09-13,3.26,3.26,3.1,3.12,372600,326.0,326.0,310.0,312.0,3726,0.0,1.0
2011-09-14,3.36,3.4,3.16,3.28,364000,336.0,340.0,316.0,328.0,3640,0.0,1.0
2011-09-15,3.25,3.42,3.17,3.4,277900,325.0,342.0,317.0,340.0,2779,0.0,1.0
2011-09-16,3.27,3.3,3.13,3.3,472800,327.0,330.0,313.0,330.0,4728,0.0,1.0
2011-09-19,3.18,3.3,3.14,3.17,173900,318.0,330.0,314.0,317.0,1739,0.0,1.0
2011-09-20,3.13,3.28,3.13,3.19,215100,313.0,328.0,313.0,319.0,2151,0.0,1.0
2011-09-21,3.0,3.24,3.0,3.13,191000,300.0,324.0,300.0,313.0,1910,0.0,1.0
2011-09-22,3.04,3.26,2.9,2.9,616900,304.0,326.0,290.0,290.0,6169,0.0,1.0
2011-09-23,3.08,3.13,2.98,3.07,230600,308.0,313.0,298.0,307.0,2306,0.0,1.0
2011-09-26,3.16,3.23,3.05,3.22,279500,316.0,323.0,305.0,322.0,2795,0.0,1.0
2011-09-27,3.3,3.35,3.16,3.24,390500,330.0,335.0,316.0,324.0,3905,0.0,1.0
2011-09-28,3.05,3.32,3.05,3.29,233500,305.0,332.0,305.0,329.0,2335,0.0,1.0
2011-09-29,3.18,3.19,3.001,3.19,320600,318.0,319.0,300.1,319.0,3206,0.0,1.0
2011-09-30,3.16,3.24,3.05,3.09,387000,316.0,324.0,305.0,309.0,3870,0.0,1.0
2011-10-03,2.89,3.16,2.89,3.1,573800,289.0,316.0,289.0,310.0,5738,0.0,1.0
2011-10-04,3.19,3.2,2.87,2.87,486600,319.0,320.0,287.0,287.0,4866,0.0,1.0
2011-10-05,3.26,3.28,3.11,3.2,338700,326.0,328.0,311.0,320.0,3387,0.0,1.0
2011-10-06,3.24,3.29,3.17,3.29,390900,324.0,329.0,317.0,329.0,3909,0.0,1.0
2011-10-07,3.07,3.26,3.04,3.26,315400,307.0,326.0,304.0,326.0,3154,0.0,1.0
2011-10-10,3.3,3.3,3.06,3.15,513800,330.0,330.0,306.0,315.0,5138,0.0,1.0
2011-10-11,3.28,3.43,3.2,3.3,627200,328.0,343.0,320.0,330.0,6272,0.0,1.0
2011-10-12,3.33,3.37,3.21,3.31,246800,333.0,337.0,321.0,331.0,2468,0.0,1.0
2011-10-13,3.33,3.35,3.09,3.29,203200,333.0,335.0,309.0,329.0,2032,0.0,1.0
2011-10-14,3.45,3.45,3.2601,3.39,230200,345.0,345.0,326.01,339.0,2302,0.0,1.0
2011-10-17,3.25,3.436,3.23,3.41,214900,325.0,343.6,323.0,341.0,2149,0.0,1.0
2011-10-18,3.56,3.56,3.26,3.3,312100,356.0,356.0,326.0,330.0,3121,0.0,1.0
2011-10-19,3.38,3.58,3.37,3.55,250100,338.0,358.0,337.0,355.0,2501,0.0,1.0
2011-10-20,3.38,3.48,3.26,3.42,221900,338.0,348.0,326.0,342.0,2219,0.0,1.0
2011-10-21,3.5,3.56,3.43,3.47,343100,350.0,356.0,343.0,347.0,3431,0.0,1.0
2011-10-24,3.68,3.7,3.495,3.51,338800,368.0,370.0,349.5,351.0,3388,0.0,1.0
2011-10-25,3.45,3.68,3.42,3.68,382000,345.0,368.0,342.0,368.0,3820,0.0,1.0
2011-10-26,3.65,3.69,3.43,3.57,465600,365.0,369.0,343.0,357.0,4656,0.0,1.0
2011-10-27,3.77,3.79,3.54,3.74,597600,377.0,379.0,354.0,374.0,5976,0.0,1.0
2011-10-28,3.69,3.79,3.61,3.79,392600,369.0,379.0,361.0,379.0,3926,0.0,1.0
2011-10-31,3.68,3.7601,3.57,3.59,471000,368.0,376.01,357.0,359.0,4710,0.0,1.0
2011-11-01,3.44,3.65,3.4,3.5,490600,344.0,365.0,340.0,350.0,4906,0.0,1.0
2011-11-02,3.6,3.64,3.45,3.55,425200,360.0,364.0,345.0,355.0,4252,0.0,1.0
2011-11-03,3.73,3.75,3.52,3.65,402200,373.0,375.0,352.0,365.0,4022,0.0,1.0
2011-11-04,3.71,3.75,3.64,3.66,277900,371.0,375.0,364.0,366.0,2779,0.0,1.0
2011-11-07,3.6,3.75,3.5,3.69,260800,360.0,375.0,350.0,369.0,2608,0.0,1.0
2011-11-08,3.76,3.79,3.56,3.65,332500,376.0,379.0,356.0,365.0,3325,0.0,1.0
2011-11-09,3.82,3.93,3.72,3.79,1119600,382.0,393.0,372.0,379.0,11196,0.0,1.0
2011-11-10,3.76,3.92,3.68,3.92,377900,376.0,392.0,368.0,392.0,3779,0.0,1.0
2011-11-11,3.82,3.85,3.78,3.84,408000,382.0,385.0,378.0,384.0,4080,0.0,1.0
2011-11-14,3.73,3.83,3.67,3.81,361200,373.0,383.0,367.0,381.0,3612,0.0,1.0
2011-11-15,3.79,3.8,3.69,3.7,239800,379.0,380.0,369.0,370.0,2398,0.0,1.0
2011-11-16,3.66,3.78,3.65,3.72,362300,366.0,378.0,365.0,372.0,3623,0.0,1.0
2011-11-17,3.56,3.73,3.55,3.65,284000,356.0,373.0,355.0,365.0,2840,0.0,1.0
2011-11-18,3.51,3.64,3.5,3.57,253400,351.0,364.0,350.0,357.0,2534,0.0,1.0
2011-11-21,3.35,3.47,3.2172,3.47,446600,335.0,347.0,321.72,347.0,4466,0.0,1.0
2011-11-22,3.32,3.47,3.31,3.35,225100,332.0,347.0,331.0,335.0,2251,0.0,1.0
2011-11-23,3.16,3.3,3.16,3.29,471300,316.0,330.0,316.0,329.0,4713,0.0,1.0
2011-11-25,3.08,3.199,3.08,3.14,193700,308.0,319.9,308.0,314.0,1937,0.0,1.0
2011-11-28,3.29,3.34,3.1607,3.26,494200,329.0,334.0,316.07,326.0,4942,0.0,1.0
2011-11-29,3.22,3.3,3.15,3.29,208500,322.0,330.0,315.0,329.0,2085,0.0,1.0
2011-11-30,3.61,3.64,3.37,3.4,699900,361.0,364.0,337.0,340.0,6999,0.0,1.0
2011-12-01,3.68,3.7,3.39,3.6,354400,368.0,370.0,339.0,360.0,3544,0.0,1.0
2011-12-02,3.65,3.7,3.61,3.7,205300,365.0,370.0,361.0,370.0,2053,0.0,1.0
2011-12-05,3.68,3.75,3.61,3.75,262100,368.0,375.0,361.0,375.0,2621,0.0,1.0
2011-12-06,3.69,3.71,3.565,3.66,196900,369.0,371.0,356.5,366.0,1969,0.0,1.0
2011-12-07,3.69,3.7,3.55,3.66,275400,369.0,370.0,355.0,366.0,2754,0.0,1.0
2011-12-08,3.56,3.68,3.56,3.64,208600,356.0,368.0,356.0,364.0,2086,0.0,1.0
2011-12-09,3.78,3.8,3.5,3.6,433900,378.0,380.0,350.0,360.0,4339,0.0,1.0
2011-12-12,3.9,3.9,3.6801,3.74,404600,390.0,390.0,368.01,374.0,4046,0.0,1.0
2011-12-13,3.97,4.0,3.8401,3.9,480300,397.0,400.0,384.01,390.0,4803,0.0,1.0
2011-12-14,4.0,4.0,3.87,3.9,409700,400.0,400.0,387.0,390.0,4097,0.0,1.0
2011-12-15,4.0,4.02,3.96,4.02,263200,400.0,402.0,396.0,402.0,2632,0.0,1.0
2011-12-16,4.08,4.15,3.99,4.0,606700,408.0,415.0,399.0,400.0,6067,0.0,1.0
2011-12-19,3.92,4.13,3.9,4.13,384200,392.0,413.0,390.0,413.0,3842,0.0,1.0
2011-12-20,4.09,4.11,3.95,4.04,469900,409.0,411.0,395.0,404.0,4699,0.0,1.0
2011-12-21,4.34,4.39,4.02,4.09,793400,434.0,439.0,402.0,409.0,7934,0.0,1.0
2011-12-22,4.43,4.49,4.3,4.45,791800,443.0,449.0,430.0,445.0,7918,0.0,1.0
2011-12-23,4.5,4.5,4.4,4.45,437500,450.0,450.0,440.0,445.0,4375,0.0,1.0
2011-12-27,4.65,4.66,4.4,4.46,1061100,465.0,466.0,440.0,446.0,10611,0.0,1.0
2011-12-28,4.56,4.69,4.51,4.69,407900,456.0,469.0,451.0,469.0,4079,0.0,1.0
2011-12-29,4.67,4.68,4.5,4.57,460500,467.0,468.0,450.0,457.0,4605,0.0,1.0
2011-12-30,4.68,4.72,4.61,4.71,630800,468.0,472.0,461.0,471.0,6308,0.0,1.0
2012-01-03,4.55,4.7999,4.365,4.79,808000,455.0,479.99,436.5,479.0,8080,0.0,1.0
2012-01-04,4.51,4.59,4.46,4.52,275600,451.0,459.0,446.0,452.0,2756,0.0,1.0
2012-01-05,4.52,4.55,4.4,4.5,309000,452.0,455.0,440.0,450.0,3090,0.0,1.0
2012-01-06,4.39,4.57,4.36,4.55,381700,439.0,457.0,436.0,455.0,3817,0.0,1.0
2012-01-09,4.43,4.47,4.32,4.4,427100,443.0,447.0,432.0,440.0,4271,0.0,1.0
2012-01-10,4.47,4.5,4.39,4.5,280200,447.0,450.0,439.0,450.0,2802,0.0,1.0
2012-01-11,4.55,4.56,4.38,4.45,267500,455.0,456.0,438.0,445.0,2675,0.0,1.0
2012-01-12,4.55,4.61,4.44,4.55,387000,455.0,461.0,444.0,455.0,3870,0.0,1.0
2012-01-13,4.52,4.56,4.46,4.5,253800,452.0,456.0,446.0,450.0,2538,0.0,1.0
2012-01-17,4.52,4.6,4.45,4.57,360400,452.0,460.0,445.0,457.0,3604,0.0,1.0
2012-01-18,4.68,4.68,4.445,4.52,293800,468.0,468.0,444.5,452.0,2938,0.0,1.0
2012-01-19,4.78,4.78,4.64,4.68,346300,478.0,478.0,464.0,468.0,3463,0.0,1.0
2012-01-20,4.74,4.798,4.68,4.75,341200,474.0,479.8,468.0,475.0,3412,0.0,1.0
2012-01-23,4.7,4.8,4.66,4.75,311800,470.0,480.0,466.0,475.0,3118,0.0,1.0
2012-01-24,4.86,4.88,4.64,4.67,427400,486.0,488.0,464.0,467.0,4274,0.0,1.0
2012-01-25,5.0,5.06,4.78,4.88,974100,500.0,506.0,478.0,488.0,9741,0.0,1.0
2012-01-26,5.12,5.15,4.95,5.08,776500,512.0,515.0,495.0,508.0,7765,0.0,1.0
2012-01-27,5.18,5.18,5.03,5.11,551800,518.0,518.0,503.0,511.0,5518,0.0,1.0
2012-01-30,4.75,5.65,4.62,5.14,4346600,475.0,565.0,462.0,514.0,43466,0.0,1.0
2012-01-31,4.95,5.09,4.8,4.95,1582400,495.0,509.0,480.0,495.0,15824,0.0,1.0
2012-02-01,4.99,5.1,4.9,5.09,1106600,499.0,510.0,490.0,509.0,11066,0.0,1.0
2012-02-02,4.98,5.05,4.95,5.0,696900,498.0,505.0,495.0,500.0,6969,0.0,1.0
2012-02-03,5.01,5.0493,4.81,5.04,1522600,501.0,504.93,481.0,504.0,15226,0.0,1.0
2012-02-06,5.15,5.22,4.98,4.99,1095900,515.0,522.0,498.0,499.0,10959,0.0,1.0
2012-02-07,5.47,5.5,5.21,5.27,1801200,547.0,550.0,521.0,527.0,18012,0.0,1.0
2012-02-08,5.1,5.6,5.03,5.58,1895300,510.0,560.0,503.0,558.0,18953,0.0,1.0
2012-02-09,4.98,5.22,4.95,5.15,1179500,498.0,522.0,495.0,515.0,11795,0.0,1.0
2012-02-10,4.77,4.97,4.7,4.96,1710800,477.0,497.0,470.0,496.0,17108,0.0,1.0
2012-02-13,4.69,4.85,4.575,4.85,1450500,469.0,485.0,457.5,485.0,14505,0.0,1.0
2012-02-14,4.79,4.8,4.65,4.7,779500,479.0,480.0,465.0,470.0,7795,0.0,1.0
2012-02-15,4.89,4.99,4.77,4.8,1361200,489.0,499.0,477.0,480.0,13612,0.0,1.0
2012-02-16,4.79,4.96,4.75,4.89,654100,479.0,496.0,475.0,489.0,6541,0.0,1.0
2012-02-17,4.61,4.81,4.53,4.81,804800,461.0,481.0,453.0,481.0,8048,0.0,1.0
2012-02-21,4.51,4.65,4.45,4.6,657200,451.0,465.0,445.0,460.0,6572,0.0,1.0
2012-02-22,4.5,4.62,4.4,4.49,637100,450.0,462.0,440.0,449.0,6371,0.0,1.0
2012-02-23,4.58,4.58,4.41,4.5093,421500,458.0,458.0,441.0,450.93,4215,0.0,1.0
2012-02-24,4.5,4.57,4.43,4.56,441100,450.0,457.0,443.0,456.0,4411,0.0,1.0
2012-02-27,4.59,4.64,4.45,4.48,731100,459.0,464.0,445.0,448.0,7311,0.0,1.0
2012-02-28,4.62,4.82,4.55,4.6,1137500,462.0,482.0,455.0,460.0,11375,0.0,1.0
2012-02-29,4.51,4.69,4.5,4.63,676500,451.0,469.0,450.0,463.0,6765,0.0,1.0
2012-03-01,4.53,4.62,4.49,4.54,587800,453.0,462.0,449.0,454.0,5878,0.0,1.0
2012-03-02,4.41,4.6,4.41,4.53,626600,441.0,460.0,441.0,453.0,6266,0.0,1.0
2012-03-05,4.4,4.47,4.25,4.4,890200,440.0,447.0,425.0,440.0,8902,0.0,1.0
2012-03-06,4.235,4.35,4.2,4.34,781600,423.5,435.0,420.0,434.0,7816,0.0,1.0
2012-03-07,4.51,4.52,4.24,4.24,837100,451.0,452.0,424.0,424.0,8371,0.0,1.0
2012-03-08,4.52,4.6,4.43,4.54,496500,452.0,460.0,443.0,454.0,4965,0.0,1.0
2012-03-09,4.6,4.7,4.45,4.5,725700,460.0,470.0,445.0,450.0,7257,0.0,1.0
2012-03-12,4.51,4.6,4.4607,4.59,334400,451.0,460.0,446.07,459.0,3344,0.0,1.0
2012-03-13,4.63,4.73,4.56,4.62,591300,463.0,473.0,456.0,462.0,5913,0.0,1.0
2012-03-14,4.56,4.65,4.4908,4.65,632600,456.0,465.0,449.08,465.0,6326,0.0,1.0
2012-03-15,4.63,4.63,4.51,4.54,293300,463.0,463.0,451.0,454.0,2933,0.0,1.0
2012-03-16,4.58,4.62,4.53,4.62,525300,458.0,462.0,453.0,462.0,5253,0.0,1.0
2012-03-19,4.56,4.62,4.5,4.58,405000,456.0,462.0,450.0,458.0,4050,0.0,1.0
2012-03-20,4.41,4.57,4.38,4.51,835400,441.0,457.0,438.0,451.0,8354,0.0,1.0
2012-03-21,4.55,4.74,4.42,4.44,892000,455.0,474.0,442.0,444.0,8920,0.0,1.0
2012-03-22,4.57,4.62,4.5,4.53,418900,457.0,462.0,450.0,453.0,4189,0.0,1.0
2012-03-23,4.52,4.6,4.47,4.6,509500,452.0,460.0,447.0,460.0,5095,0.0,1.0
2012-03-26,4.61,4.68,4.5532,4.64,1484900,461.0,468.0,455.32,464.0,14849,0.0,1.0
2012-03-27,4.91,5.01,4.6,4.63,2127600,491.0,501.0,460.0,463.0,21276,0.0,1.0
2012-03-28,5.03,5.07,4.81,4.9,950300,503.0,507.0,481.0,490.0,9503,0.0,1.0
2012-03-29,4.98,5.09,4.88,5.0,690100,498.0,509.0,488.0,500.0,6901,0.0,1.0
2012-03-30,4.82,5.04,4.82,5.04,475600,482.0,504.0,482.0,504.0,4756,0.0,1.0
2012-04-02,4.85,4.93,4.73,4.8,534200,485.0,493.0,473.0,480.0,5342,0.0,1.0
2012-04-03,4.86,4.93,4.8,4.86,331600,486.0,493.0,480.0,486.0,3316,0.0,1.0
2012-04-04,4.72,4.8601,4.72,4.84,545300,472.0,486.01,472.0,484.0,5453,0.0,1.0
2012-04-05,4.75,4.82,4.67,4.7,265300,475.0,482.0,467.0,470.0,2653,0.0,1.0
2012-04-09,4.79,4.95,4.74,4.95,793700,479.0,495.0,474.0,495.0,7937,0.0,1.0
2012-04-10,4.44,4.83,4.44,4.8,907900,444.0,483.0,444.0,480.0,9079,0.0,1.0
2012-04-11,4.585,4.64,4.47,4.52,429000,458.5,464.0,447.0,452.0,4290,0.0,1.0
2012-04-12,4.65,4.69,4.52,4.52,403600,465.0,469.0,452.0,452.0,4036,0.0,1.0
2012-04-13,4.5,4.73,4.5,4.66,524600,450.0,473.0,450.0,466.0,5246,0.0,1.0
2012-04-16,4.845,4.88,4.48,4.56,798100,484.5,488.0,448.0,456.0,7981,0.0,1.0
2012-04-17,4.86,4.93,4.77,4.9,724700,486.0,493.0,477.0,490.0,7247,0.0,1.0
2012-04-18,4.96,5.05,4.83,4.84,898700,496.0,505.0,483.0,484.0,8987,0.0,1.0
2012-04-19,4.83,5.05,4.8,4.96,470900,483.0,505.0,480.0,496.0,4709,0.0,1.0
2012-04-20,4.93,5.02,4.85,4.92,519700,493.0,502.0,485.0,492.0,5197,0.0,1.0
2012-04-23,4.8,4.89,4.74,4.89,385600,480.0,489.0,474.0,489.0,3856,0.0,1.0
2012-04-24,4.77,4.86,4.73,4.77,257800,477.0,486.0,473.0,477.0,2578,0.0,1.0
2012-04-25,4.92,4.93,4.82,4.82,369200,492.0,493.0,482.0,482.0,3692,0.0,1.0
2012-04-26,4.87,4.92,4.82,4.91,300300,487.0,492.0,482.0,491.0,3003,0.0,1.0
2012-04-27,4.98,5.0,4.77,4.88,646100,498.0,500.0,477.0,488.0,6461,0.0,1.0
2012-04-30,4.79,4.96,4.78,4.96,405100,479.0,496.0,478.0,496.0,4051,0.0,1.0
2012-05-01,4.66,4.89,4.65,4.77,513600,466.0,489.0,465.0,477.0,5136,0.0,1.0
2012-05-02,4.85,4.86,4.7,4.7,337500,485.0,486.0,470.0,470.0,3375,0.0,1.0
2012-05-03,4.71,4.83,4.7,4.83,516400,471.0,483.0,470.0,483.0,5164,0.0,1.0
2012-05-04,4.63,4.74,4.51,4.67,617300,463.0,474.0,451.0,467.0,6173,0.0,1.0
2012-05-07,4.75,4.82,4.59,4.62,455000,475.0,482.0,459.0,462.0,4550,0.0,1.0
2012-05-08,4.78,4.83,4.59,4.71,569100,478.0,483.0,459.0,471.0,5691,0.0,1.0
2012-05-09,4.8,4.8493,4.7,4.74,353500,480.0,484.93,470.0,474.0,3535,0.0,1.0
2012-05-10,4.89,4.95,4.7701,4.84,451000,489.0,495.0,477.01,484.0,4510,0.0,1.0
2012-05-11,4.94,4.97,4.81,4.84,512200,494.0,497.0,481.0,484.0,5122,0.0,1.0
2012-05-14,4.95,4.99,4.82,4.87,436000,495.0,499.0,482.0,487.0,4360,0.0,1.0
2012-05-15,4.82,4.99,4.75,4.94,454100,482.0,499.0,475.0,494.0,4541,0.0,1.0
2012-05-16,4.84,4.92,4.8,4.83,340500,484.0,492.0,480.0,483.0,3405,0.0,1.0
2012-05-17,4.67,4.87,4.67,4.87,414000,467.0,487.0,467.0,487.0,4140,0.0,1.0
2012-05-18,4.47,4.67,4.4,4.66,617700,447.0,467.0,440.0,466.0,6177,0.0,1.0
2012-05-21,4.77,4.78,4.45,4.47,500800,477.0,478.0,445.0,447.0,5008,0.0,1.0
2012-05-22,4.6,4.8,4.55,4.76,330500,460.0,480.0,455.0,476.0,3305,0.0,1.0
2012-05-23,4.58,4.6,4.44,4.53,338000,458.0,460.0,444.0,453.0,3380,0.0,1.0
2012-05-24,4.66,4.66,4.48,4.6,227400,466.0,466.0,448.0,460.0,2274,0.0,1.0
2012-05-25,4.6,4.67,4.54,4.67,226300,460.0,467.0,454.0,467.0,2263,0.0,1.0
2012-05-29,4.77,4.8,4.69,4.77,1087100,477.0,480.0,469.0,477.0,10871,0.0,1.0
2012-05-30,4.74,4.75,4.6,4.72,1399100,474.0,475.0,460.0,472.0,13991,0.0,1.0
2012-05-31,4.68,4.7489,4.57,4.74,2509300,468.0,474.89,457.0,474.0,25093,0.0,1.0
2012-06-01,4.5,4.675,4.4,4.55,937200,450.0,467.5,440.0,455.0,9372,0.0,1.0
2012-06-04,4.67,4.68,4.48,4.51,416900,467.0,468.0,448.0,451.0,4169,0.0,1.0
2012-06-05,4.77,4.8,4.61,4.63,418100,477.0,480.0,461.0,463.0,4181,0.0,1.0
2012-06-06,4.8,4.86,4.76,4.8,456000,480.0,486.0,476.0,480.0,4560,0.0,1.0
2012-06-07,4.66,4.9,4.65,4.89,476200,466.0,490.0,465.0,489.0,4762,0.0,1.0
2012-06-08,4.82,4.85,4.56,4.63,378300,482.0,485.0,456.0,463.0,3783,0.0,1.0
2012-06-11,4.585,4.85,4.58,4.85,312300,458.5,485.0,458.0,485.0,3123,0.0,1.0
2012-06-12,4.65,4.72,4.55,4.63,343800,465.0,472.0,455.0,463.0,3438,0.0,1.0
2012-06-13,4.6,4.74,4.55,4.62,262000,460.0,474.0,455.0,462.0,2620,0.0,1.0
2012-06-14,4.7,4.72,4.55,4.59,326700,470.0,472.0,455.0,459.0,3267,0.0,1.0
2012-06-15,4.75,4.76,4.66,4.68,608400,475.0,476.0,466.0,468.0,6084,0.0,1.0
2012-06-18,4.76,4.79,4.68,4.71,667800,476.0,479.0,468.0,471.0,6678,0.0,1.0
2012-06-19,4.82,4.83,4.69,4.76,784000,482.0,483.0,469.0,476.0,7840,0.0,1.0
2012-06-20,4.91,4.93,4.83,4.88,705500,491.0,493.0,483.0,488.0,7055,0.0,1.0
2012-06-21,4.94,4.95,4.8621,4.88,548600,494.0,495.0,486.21,488.0,5486,0.0,1.0
2012-06-22,5.13,5.14,4.86,4.95,1900300,513.0,514.0,486.0,495.0,19003,0.0,1.0
2012-06-25,5.21,5.29,4.96,5.06,870400,521.0,529.0,496.0,506.0,8704,0.0,1.0
2012-06-26,5.22,5.25,5.15,5.24,353600,522.0,525.0,515.0,524.0,3536,0.0,1.0
2012-06-27,5.38,5.38,5.24,5.24,908800,538.0,538.0,524.0,524.0,9088,0.0,1.0
2012-06-28,5.39,5.44,5.22,5.35,669400,539.0,544.0,522.0,535.0,6694,0.0,1.0
2012-06-29,5.4,5.49,5.34,5.49,533300,540.0,549.0,534.0,549.0,5333,0.0,1.0
2012-07-02,5.5,5.5,5.35,5.36,668700,550.0,550.0,535.0,536.0,6687,0.0,1.0
2012-07-03,5.35,5.51,5.31,5.48,340700,535.0,551.0,531.0,548.0,3407,0.0,1.0
2012-07-05,5.43,5.48,5.3,5.31,466600,543.0,548.0,530.0,531.0,4666,0.0,1.0
2012-07-06,5.39,5.47,5.28,5.34,303500,539.0,547.0,528.0,534.0,3035,0.0,1.0
2012-07-09,5.4,5.4401,5.35,5.4,326300,540.0,544.01,535.0,540.0,3263,0.0,1.0
2012-07-10,5.23,5.43,5.22,5.43,335400,523.0,543.0,522.0,543.0,3354,0.0,1.0
2012-07-11,5.23,5.25,5.02,5.23,304700,523.0,525.0,502.0,523.0,3047,0.0,1.0
2012-07-12,5.29,5.32,5.15,5.19,318300,529.0,532.0,515.0,519.0,3183,0.0,1.0
2012-07-13,5.29,5.37,5.22,5.28,250200,529.0,537.0,522.0,528.0,2502,0.0,1.0
2012-07-16,5.22,5.32,5.2,5.25,189000,522.0,532.0,520.0,525.0,1890,0.0,1.0
2012-07-17,5.21,5.29,5.15,5.25,222000,521.0,529.0,515.0,525.0,2220,0.0,1.0
2012-07-18,5.35,5.41,5.21,5.22,451300,535.0,541.0,521.0,522.0,4513,0.0,1.0
2012-07-19,5.26,5.35,5.24,5.35,187300,526.0,535.0,524.0,535.0,1873,0.0,1.0
2012-07-20,5.19,5.25,5.15,5.19,179600,519.0,525.0,515.0,519.0,1796,0.0,1.0
2012-07-23,5.11,5.22,5.0,5.12,314200,511.0,522.0,500.0,512.0,3142,0.0,1.0
2012-07-24,4.87,5.15,4.8,5.15,632200,487.0,515.0,480.0,515.0,6322,0.0,1.0
2012-07-25,4.83,4.98,4.8,4.9,329100,483.0,498.0,480.0,490.0,3291,0.0,1.0
2012-07-26,4.965,5.0,4.82,4.89,446200,496.5,500.0,482.0,489.0,4462,0.0,1.0
2012-07-27,5.1,5.1401,4.87,4.95,383900,510.0,514.01,487.0,495.0,3839,0.0,1.0
2012-07-30,4.97,5.16,4.97,5.03,239600,497.0,516.0,497.0,503.0,2396,0.0,1.0
2012-07-31,4.84,5.045,4.82,4.94,382100,484.0,504.5,482.0,494.0,3821,0.0,1.0
2012-08-01,4.53,4.8997,4.52,4.85,719700,453.0,489.97,452.0,485.0,7197,0.0,1.0
2012-08-02,4.63,4.64,3.9,4.5,808200,463.0,464.0,390.0,450.0,8082,0.0,1.0
2012-08-03,4.67,4.77,4.6,4.68,331800,467.0,477.0,460.0,468.0,3318,0.0,1.0
2012-08-06,4.57,4.66,4.5,4.66,300700,457.0,466.0,450.0,466.0,3007,0.0,1.0
2012-08-07,4.45,4.58,4.43,4.58,414500,445.0,458.0,443.0,458.0,4145,0.0,1.0
2012-08-08,4.31,4.45,4.26,4.4,433900,431.0,445.0,426.0,440.0,4339,0.0,1.0
2012-08-09,4.37,4.41,4.3,4.3,340300,437.0,441.0,430.0,430.0,3403,0.0,1.0
2012-08-10,4.27,4.41,4.27,4.36,279800,427.0,441.0,427.0,436.0,2798,0.0,1.0
2012-08-13,4.25,4.3,4.0999,4.26,501900,425.0,430.0,409.99,426.0,5019,0.0,1.0
2012-08-14,4.13,4.35,4.0601,4.29,385100,413.0,435.0,406.01,429.0,3851,0.0,1.0
2012-08-15,4.13,4.15,4.03,4.05,650400,413.0,415.0,403.0,405.0,6504,0.0,1.0
2012-08-16,4.29,4.3,4.03,4.13,275600,429.0,430.0,403.0,413.0,2756,0.0,1.0
2012-08-17,4.28,4.3,4.22,4.27,212900,428.0,430.0,422.0,427.0,2129,0.0,1.0
2012-08-20,4.07,4.27,4.025,4.26,364100,407.0,427.0,402.5,426.0,3641,0.0,1.0
2012-08-21,3.97,4.145,3.83,4.06,691500,397.0,414.5,383.0,406.0,6915,0.0,1.0
2012-08-22,4.06,4.11,3.94,3.98,211600,406.0,411.0,394.0,398.0,2116,0.0,1.0
2012-08-23,4.01,4.06,3.96,4.04,185900,401.0,406.0,396.0,404.0,1859,0.0,1.0
2012-08-24,4.14,4.14,4.0,4.0,243000,414.0,414.0,400.0,400.0,2430,0.0,1.0
2012-08-27,4.08,4.1601,4.05,4.14,201500,408.0,416.01,405.0,414.0,2015,0.0,1.0
2012-08-28,4.13,4.165,4.07,4.09,381600,413.0,416.5,407.0,409.0,3816,0.0,1.0
2012-08-29,4.33,4.35,4.12,4.12,393700,433.0,435.0,412.0,412.0,3937,0.0,1.0
2012-08-30,4.37,4.39,4.255,4.27,418100,437.0,439.0,425.5,427.0,4181,0.0,1.0
2012-08-31,4.4,4.44,4.35,4.4,430300,440.0,444.0,435.0,440.0,4303,0.0,1.0
2012-09-04,4.23,4.3,4.08,4.22,981500,423.0,430.0,408.0,422.0,9815,0.0,1.0
2012-09-05,4.26,4.29,4.15,4.21,1344500,426.0,429.0,415.0,421.0,13445,0.0,1.0
2012-09-06,4.29,4.44,4.28,4.3,491200,429.0,444.0,428.0,430.0,4912,0.0,1.0
2012-09-07,4.21,4.38,4.19,4.34,338400,421.0,438.0,419.0,434.0,3384,0.0,1.0
2012-09-10,4.21,4.48,4.2,4.24,770500,421.0,448.0,420.0,424.0,7705,0.0,1.0
2012-09-11,4.23,4.31,4.2,4.23,176700,423.0,431.0,420.0,423.0,1767,0.0,1.0
2012-09-12,4.22,4.26,4.18,4.25,196800,422.0,426.0,418.0,425.0,1968,0.0,1.0
2012-09-13,4.34,4.4,4.21,4.21,344800,434.0,440.0,421.0,421.0,3448,0.0,1.0
2012-09-14,4.23,4.37,4.22,4.34,436700,423.0,437.0,422.0,434.0,4367,0.0,1.0
2012-09-17,4.2,4.25,4.09,4.22,457200,420.0,425.0,409.0,422.0,4572,0.0,1.0
2012-09-18,4.33,4.34,4.17,4.17,296200,433.0,434.0,417.0,417.0,2962,0.0,1.0
2012-09-19,4.35,4.35,4.27,4.34,291500,435.0,435.0,427.0,434.0,2915,0.0,1.0
2012-09-20,4.27,4.34,4.25,4.3,164500,427.0,434.0,425.0,430.0,1645,0.0,1.0
2012-09-21,4.31,4.34,4.261,4.34,609200,431.0,434.0,426.1,434.0,6092,0.0,1.0
2012-09-24,4.27,4.29,4.21,4.29,210500,427.0,429.0,421.0,429.0,2105,0.0,1.0
2012-09-25,4.17,4.28,4.15,4.26,342800,417.0,428.0,415.0,426.0,3428,0.0,1.0
2012-09-26,4.04,4.2,4.02,4.18,352900,404.0,420.0,402.0,418.0,3529,0.0,1.0
2012-09-27,4.2,4.26,4.06,4.06,414900,420.0,426.0,406.0,406.0,4149,0.0,1.0
2012-09-28,4.14,4.23,4.08,4.19,268600,414.0,423.0,408.0,419.0,2686,0.0,1.0
2012-10-01,4.12,4.22,4.1,4.18,182000,412.0,422.0,410.0,418.0,1820,0.0,1.0
2012-10-02,4.07,4.16,4.03,4.12,293600,407.0,416.0,403.0,412.0,2936,0.0,1.0
2012-10-03,4.05,4.12,4.02,4.09,168700,405.0,412.0,402.0,409.0,1687,0.0,1.0
2012-10-04,4.06,4.14,4.02,4.05,214700,406.0,414.0,402.0,405.0,2147,0.0,1.0
2012-10-05,4.07,4.12,4.03,4.08,162000,407.0,412.0,403.0,408.0,1620,0.0,1.0
2012-10-08,4.01,4.1,4.0,4.09,240000,401.0,410.0,400.0,409.0,2400,0.0,1.0
2012-10-09,4.0,4.03,3.87,4.0,731700,400.0,403.0,387.0,400.0,7317,0.0,1.0
2012-10-10,4.07,4.11,4.0,4.01,268700,407.0,411.0,400.0,401.0,2687,0.0,1.0
2012-10-11,4.09,4.15,4.06,4.09,134300,409.0,415.0,406.0,409.0,1343,0.0,1.0
2012-10-12,3.95,4.11,3.92,4.08,289500,395.0,411.0,392.0,408.0,2895,0.0,1.0
2012-10-15,4.06,4.08,3.92,3.96,191900,406.0,408.0,392.0,396.0,1919,0.0,1.0
2012-10-16,4.08,4.14,4.02,4.08,221900,408.0,414.0,402.0,408.0,2219,0.0,1.0
2012-10-17,4.22,4.22,4.02,4.1,238400,422.0,422.0,402.0,410.0,2384,0.0,1.0
2012-10-18,4.2,4.27,4.14,4.27,321200,420.0,427.0,414.0,427.0,3212,0.0,1.0
2012-10-19,4.01,4.23,4.01,4.19,383600,401.0,423.0,401.0,419.0,3836,0.0,1.0
2012-10-22,3.94,4.18,3.92,4.03,280200,394.0,418.0,392.0,403.0,2802,0.0,1.0
2012-10-23,4.02,4.03,3.85,3.89,244700,402.0,403.0,385.0,389.0,2447,0.0,1.0
2012-10-24,3.91,4.0675,3.9,4.03,256100,391.0,406.75,390.0,403.0,2561,0.0,1.0
2012-10-25,3.9,4.01,3.86,3.94,140700,390.0,401.0,386.0,394.0,1407,0.0,1.0
2012-10-26,3.83,3.9,3.76,3.89,244800,383.0,390.0,376.0,389.0,2448,0.0,1.0
2012-10-31,3.81,3.92,3.8,3.91,225500,381.0,392.0,380.0,391.0,2255,0.0,1.0
2012-11-01,3.86,3.8892,3.81,3.81,237900,386.0,388.92,381.0,381.0,2379,0.0,1.0
2012-11-02,3.68,3.89,3.67,3.88,283900,368.0,389.0,367.0,388.0,2839,0.0,1.0
2012-11-05,3.56,3.6,3.11,3.37,802400,356.0,360.0,311.0,337.0,8024,0.0,1.0
2012-11-06,3.62,3.85,3.58,3.59,428600,362.0,385.0,358.0,359.0,4286,0.0,1.0
2012-11-07,3.44,3.6,3.3,3.58,588800,344.0,360.0,330.0,358.0,5888,0.0,1.0
2012-11-08,3.32,3.46,3.31,3.42,322200,332.0,346.0,331.0,342.0,3222,0.0,1.0
2012-11-09,3.28,3.4,3.15,3.29,549200,328.0,340.0,315.0,329.0,5492,0.0,1.0
2012-11-12,3.29,3.39,3.23,3.28,279900,329.0,339.0,323.0,328.0,2799,0.0,1.0
2012-11-13,3.295,3.4,3.25,3.28,255800,329.5,340.0,325.0,328.0,2558,0.0,1.0
2012-11-14,3.21,3.33,3.18,3.31,318100,321.0,333.0,318.0,331.0,3181,0.0,1.0
2012-11-15,3.1,3.24,3.02,3.22,264900,310.0,324.0,302.0,322.0,2649,0.0,1.0
2012-11-16,3.16,3.18,3.03,3.09,255900,316.0,318.0,303.0,309.0,2559,0.0,1.0
2012-11-19,3.24,3.25,3.15,3.22,202400,324.0,325.0,315.0,322.0,2024,0.0,1.0
2012-11-20,3.25,3.26,3.176,3.24,158400,325.0,326.0,317.6,324.0,1584,0.0,1.0
2012-11-21,3.36,3.37,3.24,3.25,161700,336.0,337.0,324.0,325.0,1617,0.0,1.0
2012-11-23,3.38,3.39,3.33,3.38,90300,338.0,339.0,333.0,338.0,903,0.0,1.0
2012-11-26,3.4,3.41,3.32,3.36,209200,340.0,341.0,332.0,336.0,2092,0.0,1.0
2012-11-27,3.39,3.46,3.35,3.41,237100,339.0,346.0,335.0,341.0,2371,0.0,1.0
2012-11-28,3.53,3.53,3.2,3.36,472500,353.0,353.0,320.0,336.0,4725,0.0,1.0
2012-11-29,3.36,3.62,3.3,3.56,528000,336.0,362.0,330.0,356.0,5280,0.0,1.0
2012-11-30,3.35,3.395,3.32,3.35,467800,335.0,339.5,332.0,335.0,4678,0.0,1.0
2012-12-03,3.17,3.37,3.1,3.37,531100,317.0,337.0,310.0,337.0,5311,0.0,1.0
2012-12-04,3.22,3.26,3.1,3.16,431000,322.0,326.0,310.0,316.0,4310,0.0,1.0
2012-12-05,3.14,3.26,3.11,3.24,167500,314.0,326.0,311.0,324.0,1675,0.0,1.0
2012-12-06,3.02,3.1585,2.98,3.14,464800,302.0,315.85,298.0,314.0,4648,0.0,1.0
2012-12-07,3.05,3.18,3.05,3.11,384900,305.0,318.0,305.0,311.0,3849,0.0,1.0
2012-12-10,3.135,3.18,3.04,3.07,305400,313.5,318.0,304.0,307.0,3054,0.0,1.0
2012-12-11,3.35,3.35,3.15,3.15,343700,335.0,335.0,315.0,315.0,3437,0.0,1.0
2012-12-12,3.38,3.45,3.29,3.35,349800,338.0,345.0,329.0,335.0,3498,0.0,1.0
2012-12-13,3.36,3.42,3.29,3.33,231300,336.0,342.0,329.0,333.0,2313,0.0,1.0
2012-12-14,3.37,3.399,3.29,3.34,171700,337.0,339.9,329.0,334.0,1717,0.0,1.0
2012-12-17,3.44,3.49,3.35,3.38,356900,344.0,349.0,335.0,338.0,3569,0.0,1.0
2012-12-18,3.58,3.59,3.4115,3.44,318200,358.0,359.0,341.15,344.0,3182,0.0,1.0
2012-12-19,3.58,3.6,3.45,3.55,311300,358.0,360.0,345.0,355.0,3113,0.0,1.0
2012-12-20,3.58,3.62,3.45,3.57,384800,358.0,362.0,345.0,357.0,3848,0.0,1.0
2012-12-21,3.68,3.69,3.38,3.53,670600,368.0,369.0,338.0,353.0,6706,0.0,1.0
2012-12-24,3.66,3.7,3.62,3.7,131500,366.0,370.0,362.0,370.0,1315,0.0,1.0
2012-12-26,3.48,3.69,3.48,3.68,355100,348.0,369.0,348.0,368.0,3551,0.0,1.0
2012-12-27,3.45,3.53,3.38,3.47,195500,345.0,353.0,338.0,347.0,1955,0.0,1.0
2012-12-28,3.4,3.48,3.39,3.42,164600,340.0,348.0,339.0,342.0,1646,0.0,1.0
2012-12-31,3.43,3.43,3.34,3.42,310300,343.0,343.0,334.0,342.0,3103,0.0,1.0
2013-01-02,3.66,3.68,3.48,3.53,424200,366.0,368.0,348.0,353.0,4242,0.0,1.0
2013-01-03,3.59,3.68,3.53,3.61,227600,359.0,368.0,353.0,361.0,2276,0.0,1.0
2013-01-04,3.5101,3.62,3.49,3.62,171900,351.01,362.0,349.0,362.0,1719,0.0,1.0
2013-01-07,3.42,3.49,3.4,3.49,157700,342.0,349.0,340.0,349.0,1577,0.0,1.0
2013-01-08,3.45,3.56,3.4,3.43,286600,345.0,356.0,340.0,343.0,2866,0.0,1.0
2013-01-09,3.62,3.62,3.4,3.46,357400,362.0,362.0,340.0,346.0,3574,0.0,1.0
2013-01-10,3.5,3.62,3.48,3.62,192500,350.0,362.0,348.0,362.0,1925,0.0,1.0
2013-01-11,3.37,3.52,3.35,3.51,207200,337.0,352.0,335.0,351.0,2072,0.0,1.0
2013-01-14,3.37,3.45,3.36,3.36,158800,337.0,345.0,336.0,336.0,1588,0.0,1.0
2013-01-15,3.45,3.48,3.36,3.36,214100,345.0,348.0,336.0,336.0,2141,0.0,1.0
2013-01-16,3.34,3.43,3.33,3.43,165000,334.0,343.0,333.0,343.0,1650,0.0,1.0
2013-01-17,3.32,3.35,3.21,3.34,278000,332.0,335.0,321.0,334.0,2780,0.0,1.0
2013-01-18,3.24,3.32,3.205,3.32,266700,324.0,332.0,320.5,332.0,2667,0.0,1.0
2013-01-22,3.21,3.29,3.17,3.25,253800,321.0,329.0,317.0,325.0,2538,0.0,1.0
2013-01-23,3.12,3.48,3.01,3.2,921800,312.0,348.0,301.0,320.0,9218,0.0,1.0
2013-01-24,3.04,3.2399,3.03,3.13,391900,304.0,323.99,303.0,313.0,3919,0.0,1.0
2013-01-25,3.14,3.21,3.02,3.06,311500,314.0,321.0,302.0,306.0,3115,0.0,1.0
2013-01-28,3.15,3.17,3.07,3.14,219200,315.0,317.0,307.0,314.0,2192,0.0,1.0
2013-01-29,3.1,3.15,3.08,3.14,259500,310.0,315.0,308.0,314.0,2595,0.0,1.0
2013-01-30,3.06,3.13,3.06,3.09,248500,306.0,313.0,306.0,309.0,2485,0.0,1.0
2013-01-31,3.18,3.2,3.04,3.07,366000,318.0,320.0,304.0,307.0,3660,0.0,1.0
2013-02-01,3.17,3.23,3.1,3.22,358300,317.0,323.0,310.0,322.0,3583,0.0,1.0
2013-02-04,3.07,3.17,3.06,3.16,280400,307.0,317.0,306.0,316.0,2804,0.0,1.0
2013-02-05,3.14,3.15,3.1,3.1,190800,314.0,315.0,310.0,310.0,1908,0.0,1.0
2013-02-06,3.09,3.12,3.06,3.11,193900,309.0,312.0,306.0,311.0,1939,0.0,1.0
2013-02-07,3.04,3.11,3.02,3.11,263500,304.0,311.0,302.0,311.0,2635,0.0,1.0
2013-02-08,2.99,3.0999,2.98,3.0,604000,299.0,309.99,298.0,300.0,6040,0.0,1.0
2013-02-11,2.99,3.03,2.98,2.98,214500,299.0,303.0,298.0,298.0,2145,0.0,1.0
2013-02-12,2.99,3.02,2.96,3.02,213500,299.0,302.0,296.0,302.0,2135,0.0,1.0
2013-02-13,2.89,3.02,2.87,2.98,387400,289.0,302.0,287.0,298.0,3874,0.0,1.0
2013-02-14,2.81,2.89,2.7701,2.89,571000,281.0,289.0,277.01,289.0,5710,0.0,1.0
2013-02-15,2.8,2.85,2.77,2.82,280000,280.0,285.0,277.0,282.0,2800,0.0,1.0
2013-02-19,3.02,3.07,2.77,2.8,588300,302.0,307.0,277.0,280.0,5883,0.0,1.0
2013-02-20,2.82,2.94,2.82,2.93,631100,282.0,294.0,282.0,293.0,6311,0.0,1.0
2013-02-21,2.75,2.85,2.6886,2.81,451300,275.0,285.0,268.86,281.0,4513,0.0,1.0
2013-02-22,2.87,2.88,2.77,2.78,317500,287.0,288.0,277.0,278.0,3175,0.0,1.0
2013-02-25,2.91,2.96,2.86,2.91,381700,291.0,296.0,286.0,291.0,3817,0.0,1.0
2013-02-26,2.89,3.01,2.86,2.96,417900,289.0,301.0,286.0,296.0,4179,0.0,1.0
2013-02-27,2.81,2.95,2.8,2.88,270100,281.0,295.0,280.0,288.0,2701,0.0,1.0
2013-02-28,2.69,2.88,2.66,2.81,792600,269.0,288.0,266.0,281.0,7926,0.0,1.0
2013-03-01,3.08,3.118,2.69,2.69,1314200,308.0,311.8,269.0,269.0,13142,0.0,1.0
2013-03-04,3.24,3.24,3.04,3.04,510800,324.0,324.0,304.0,304.0,5108,0.0,1.0
2013-03-05,3.28,3.3,3.2,3.27,417500,328.0,330.0,320.0,327.0,4175,0.0,1.0
2013-03-06,3.24,3.29,3.2,3.28,199800,324.0,329.0,320.0,328.0,1998,0.0,1.0
2013-03-07,3.37,3.38,3.225,3.23,384900,337.0,338.0,322.5,323.0,3849,0.0,1.0
2013-03-08,3.49,3.49,3.33,3.41,429300,349.0,349.0,333.0,341.0,4293,0.0,1.0
2013-03-11,3.49,3.55,3.44,3.46,382800,349.0,355.0,344.0,346.0,3828,0.0,1.0
2013-03-12,3.52,3.52,3.37,3.47,510700,352.0,352.0,337.0,347.0,5107,0.0,1.0
2013-03-13,3.44,3.52,3.4,3.51,334000,344.0,352.0,340.0,351.0,3340,0.0,1.0
2013-03-14,3.38,3.47,3.3,3.47,457600,338.0,347.0,330.0,347.0,4576,0.0,1.0
2013-03-15,3.36,3.41,3.23,3.41,531000,336.0,341.0,323.0,341.0,5310,0.0,1.0
2013-03-18,3.31,3.4001,3.278,3.32,199000,331.0,340.01,327.8,332.0,1990,0.0,1.0
2013-03-19,3.27,3.38,3.26,3.34,314000,327.0,338.0,326.0,334.0,3140,0.0,1.0
2013-03-20,3.24,3.33,3.13,3.15,230500,324.0,333.0,313.0,315.0,2305,0.0,1.0
2013-03-21,3.27,3.295,3.19,3.2,272300,327.0,329.5,319.0,320.0,2723,0.0,1.0
2013-03-22,3.46,3.49,3.23,3.3,444400,346.0,349.0,323.0,330.0,4444,0.0,1.0
2013-03-25,3.36,3.47,3.31,3.47,260800,336.0,347.0,331.0,347.0,2608,0.0,1.0
2013-03-26,3.38,3.41,3.33,3.38,128000,338.0,341.0,333.0,338.0,1280,0.0,1.0
2013-03-27,3.27,3.34,3.26,3.34,161100,327.0,334.0,326.0,334.0,1611,0.0,1.0
2013-03-28,3.28,3.31,3.21,3.27,276300,328.0,331.0,321.0,327.0,2763,0.0,1.0
2013-04-01,3.12,3.2765,3.1,3.25,384600,312.0,327.65,310.0,325.0,3846,0.0,1.0
2013-04-02,3.11,3.25,3.08,3.15,306900,311.0,325.0,308.0,315.0,3069,0.0,1.0
2013-04-03,3.07,3.1999,3.06,3.11,254500,307.0,319.99,306.0,311.0,2545,0.0,1.0
2013-04-04,3.04,3.0995,2.96,3.05,390700,304.0,309.95,296.0,305.0,3907,0.0,1.0
2013-04-05,3.13,3.18,2.97,2.99,339900,313.0,318.0,297.0,299.0,3399,0.0,1.0
2013-04-08,3.16,3.165,3.03,3.14,379200,316.0,316.5,303.0,314.0,3792,0.0,1.0
2013-04-09,3.21,3.25,3.14,3.17,377600,321.0,325.0,314.0,317.0,3776,0.0,1.0
2013-04-10,3.29,3.35,3.16,3.2,592100,329.0,335.0,316.0,320.0,5921,0.0,1.0
2013-04-11,3.34,3.34,3.27,3.29,303500,334.0,334.0,327.0,329.0,3035,0.0,1.0
2013-04-12,3.4,3.42,3.27,3.3,532400,340.0,342.0,327.0,330.0,5324,0.0,1.0
2013-04-15,3.17,3.39,3.14,3.39,472300,317.0,339.0,314.0,339.0,4723,0.0,1.0
2013-04-16,3.21,3.29,3.11,3.2,345500,321.0,329.0,311.0,320.0,3455,0.0,1.0
2013-04-17,3.28,3.3,3.11,3.18,413100,328.0,330.0,311.0,318.0,4131,0.0,1.0
2013-04-18,3.19,3.3025,3.1,3.28,360100,319.0,330.25,310.0,328.0,3601,0.0,1.0
2013-04-19,3.22,3.2699,3.15,3.16,180300,322.0,326.99,315.0,316.0,1803,0.0,1.0
2013-04-22,3.11,3.215,3.06,3.21,255000,311.0,321.5,306.0,321.0,2550,0.0,1.0
2013-04-23,3.16,3.2,3.0801,3.15,240000,316.0,320.0,308.01,315.0,2400,0.0,1.0
2013-04-24,3.18,3.18,3.11,3.15,337700,318.0,318.0,311.0,315.0,3377,0.0,1.0
2013-04-25,3.41,3.41,3.18,3.18,632800,341.0,341.0,318.0,318.0,6328,0.0,1.0
2013-04-26,3.78,3.84,3.54,3.63,1609100,378.0,384.0,354.0,363.0,16091,0.0,1.0
2013-04-29,4.03,4.08,3.78,3.78,1470600,403.0,408.0,378.0,378.0,14706,0.0,1.0
2013-04-30,3.75,4.06,3.66,4.01,2279500,375.0,406.0,366.0,401.0,22795,0.0,1.0
2013-05-01,3.65,3.84,3.59,3.68,879000,365.0,384.0,359.0,368.0,8790,0.0,1.0
2013-05-02,3.69,3.75,3.49,3.66,1236600,369.0,375.0,349.0,366.0,12366,0.0,1.0
2013-05-03,3.74,3.8,3.69,3.74,659100,374.0,380.0,369.0,374.0,6591,0.0,1.0
2013-05-06,3.63,3.75,3.62,3.74,413700,363.0,375.0,362.0,374.0,4137,0.0,1.0
2013-05-07,3.6,3.72,3.571,3.62,500400,360.0,372.0,357.1,362.0,5004,0.0,1.0
2013-05-08,3.83,3.865,3.5631,3.59,1601200,383.0,386.5,356.31,359.0,16012,0.0,1.0
2013-05-09,3.86,3.94,3.82,3.82,553700,386.0,394.0,382.0,382.0,5537,0.0,1.0
2013-05-10,4.13,4.14,3.91,3.93,1249700,413.0,414.0,391.0,393.0,12497,0.0,1.0
2013-05-13,4.35,4.385,4.09,4.13,1087600,435.0,438.5,409.0,413.0,10876,0.0,1.0
2013-05-14,4.46,4.5,4.25,4.35,926500,446.0,450.0,425.0,435.0,9265,0.0,1.0
2013-05-15,4.4,4.49,4.35,4.47,615400,440.0,449.0,435.0,447.0,6154,0.0,1.0
2013-05-16,4.01,4.46,3.97,4.39,1193000,401.0,446.0,397.0,439.0,11930,0.0,1.0
2013-05-17,4.12,4.17,3.98,4.05,708000,412.0,417.0,398.0,405.0,7080,0.0,1.0
2013-05-20,3.91,4.15,3.87,4.09,1009200,391.0,415.0,387.0,409.0,10092,0.0,1.0
2013-05-21,3.88,3.97,3.78,3.91,565500,388.0,397.0,378.0,391.0,5655,0.0,1.0
2013-05-22,3.7,3.97,3.7,3.87,671600,370.0,397.0,370.0,387.0,6716,0.0,1.0
2013-05-23,3.78,3.805,3.6,3.65,574000,378.0,380.5,360.0,365.0,5740,0.0,1.0
2013-05-24,3.83,3.87,3.74,3.76,317200,383.0,387.0,374.0,376.0,3172,0.0,1.0
2013-05-28,3.8,3.94,3.75,3.91,389300,380.0,394.0,375.0,391.0,3893,0.0,1.0
2013-05-29,3.77,3.82,3.67,3.76,249500,377.0,382.0,367.0,376.0,2495,0.0,1.0
2013-05-30,3.93,3.94,3.75,3.78,380600,393.0,394.0,375.0,378.0,3806,0.0,1.0
2013-05-31,3.76,3.89,3.75,3.88,232300,376.0,389.0,375.0,388.0,2323,0.0,1.0
2013-06-03,3.75,3.77,3.57,3.68,653600,375.0,377.0,357.0,368.0,6536,0.0,1.0
2013-06-04,3.56,3.78,3.55,3.75,328000,356.0,378.0,355.0,375.0,3280,0.0,1.0
2013-06-05,3.35,3.59,3.33,3.56,567300,335.0,359.0,333.0,356.0,5673,0.0,1.0
2013-06-06,3.5,3.51,3.2825,3.36,415900,350.0,351.0,328.25,336.0,4159,0.0,1.0
2013-06-07,3.47,3.575,3.365,3.52,393000,347.0,357.5,336.5,352.0,3930,0.0,1.0
2013-06-10,3.5,3.54,3.35,3.54,353900,350.0,354.0,335.0,354.0,3539,0.0,1.0
2013-06-11,3.56,3.6,3.37,3.48,362300,356.0,360.0,337.0,348.0,3623,0.0,1.0
2013-06-12,3.41,3.61,3.36,3.61,390900,341.0,361.0,336.0,361.0,3909,0.0,1.0
2013-06-13,3.55,3.56,3.3601,3.4,262200,355.0,356.0,336.01,340.0,2622,0.0,1.0
2013-06-14,3.42,3.56,3.4,3.55,208700,342.0,356.0,340.0,355.0,2087,0.0,1.0
2013-06-17,3.44,3.57,3.375,3.46,228600,344.0,357.0,337.5,346.0,2286,0.0,1.0
2013-06-18,3.43,3.5,3.3601,3.46,206200,343.0,350.0,336.01,346.0,2062,0.0,1.0
2013-06-19,3.39,3.425,3.36,3.42,223300,339.0,342.5,336.0,342.0,2233,0.0,1.0
2013-06-20,3.28,3.45,3.26,3.32,403800,328.0,345.0,326.0,332.0,4038,0.0,1.0
2013-06-21,3.39,3.39,3.195,3.3,589200,339.0,339.0,319.5,330.0,5892,0.0,1.0
2013-06-24,3.27,3.378,3.19,3.32,300500,327.0,337.8,319.0,332.0,3005,0.0,1.0
2013-06-25,3.2,3.36,3.165,3.36,260200,320.0,336.0,316.5,336.0,2602,0.0,1.0
2013-06-26,3.2,3.298,3.15,3.23,202200,320.0,329.8,315.0,323.0,2022,0.0,1.0
2013-06-27,3.21,3.27,3.2,3.24,211000,321.0,327.0,320.0,324.0,2110,0.0,1.0
2013-06-28,3.19,3.24,3.16,3.19,404700,319.0,324.0,316.0,319.0,4047,0.0,1.0
2013-07-01,3.42,3.43,3.2002,3.24,254500,342.0,343.0,320.02,324.0,2545,0.0,1.0
2013-07-02,3.36,3.49,3.32,3.41,198800,336.0,349.0,332.0,341.0,1988,0.0,1.0
2013-07-03,3.46,3.47,3.33,3.33,102000,346.0,347.0,333.0,333.0,1020,0.0,1.0
2013-07-05,3.52,3.52,3.34,3.52,216800,352.0,352.0,334.0,352.0,2168,0.0,1.0
2013-07-08,3.48,3.57,3.46,3.57,196800,348.0,357.0,346.0,357.0,1968,0.0,1.0
2013-07-09,3.48,3.5,3.4,3.5,212700,348.0,350.0,340.0,350.0,2127,0.0,1.0
2013-07-10,3.46,3.54,3.39,3.47,223500,346.0,354.0,339.0,347.0,2235,0.0,1.0
2013-07-11,3.71,3.73,3.46,3.5,516900,371.0,373.0,346.0,350.0,5169,0.0,1.0
2013-07-12,3.82,3.85,3.597,3.71,547000,382.0,385.0,359.7,371.0,5470,0.0,1.0
2013-07-15,3.89,3.93,3.72,3.81,344200,389.0,393.0,372.0,381.0,3442,0.0,1.0
2013-07-16,3.79,3.85,3.725,3.85,280700,379.0,385.0,372.5,385.0,2807,0.0,1.0
2013-07-17,3.81,3.85,3.72,3.81,165100,381.0,385.0,372.0,381.0,1651,0.0,1.0
2013-07-18,3.77,3.85,3.705,3.8,224000,377.0,385.0,370.5,380.0,2240,0.0,1.0
2013-07-19,3.75,3.805,3.68,3.77,175900,375.0,380.5,368.0,377.0,1759,0.0,1.0
2013-07-22,3.74,3.79,3.67,3.74,237000,374.0,379.0,367.0,374.0,2370,0.0,1.0
2013-07-23,3.65,3.75,3.63,3.74,343400,365.0,375.0,363.0,374.0,3434,0.0,1.0
2013-07-24,3.69,3.71,3.6,3.67,310500,369.0,371.0,360.0,367.0,3105,0.0,1.0
2013-07-25,3.92,3.92,3.61,3.69,455200,392.0,392.0,361.0,369.0,4552,0.0,1.0
2013-07-26,3.91,3.98,3.83,3.86,373200,391.0,398.0,383.0,386.0,3732,0.0,1.0
2013-07-29,3.92,3.95,3.85,3.88,246500,392.0,395.0,385.0,388.0,2465,0.0,1.0
2013-07-30,3.91,3.95,3.815,3.94,194000,391.0,395.0,381.5,394.0,1940,0.0,1.0
2013-07-31,4.15,4.179,3.86,3.94,613300,415.0,417.9,386.0,394.0,6133,0.0,1.0
2013-08-01,4.07,4.2097,4.0,4.18,205400,407.0,420.97,400.0,418.0,2054,0.0,1.0
2013-08-02,4.01,4.09,3.98,4.04,206500,401.0,409.0,398.0,404.0,2065,0.0,1.0
2013-08-05,4.2,4.24,4.0,4.0,449900,420.0,424.0,400.0,400.0,4499,0.0,1.0
2013-08-06,4.13,4.255,4.04,4.2,415100,413.0,425.5,404.0,420.0,4151,0.0,1.0
2013-08-07,3.87,4.11,3.87,4.1,460800,387.0,411.0,387.0,410.0,4608,0.0,1.0
2013-08-08,3.79,3.99,3.73,3.91,345300,379.0,399.0,373.0,391.0,3453,0.0,1.0
2013-08-09,3.79,3.94,3.72,3.8,200200,379.0,394.0,372.0,380.0,2002,0.0,1.0
2013-08-12,3.85,3.92,3.72,3.72,179100,385.0,392.0,372.0,372.0,1791,0.0,1.0
2013-08-13,4.03,4.05,3.85,3.87,632500,403.0,405.0,385.0,387.0,6325,0.0,1.0
2013-08-14,4.09,4.13,3.98,4.02,305200,409.0,413.0,398.0,402.0,3052,0.0,1.0
2013-08-15,4.08,4.2,4.01,4.01,444700,408.0,420.0,401.0,401.0,4447,0.0,1.0
2013-08-16,3.91,4.105,3.88,4.04,388100,391.0,410.5,388.0,404.0,3881,0.0,1.0
2013-08-19,3.91,4.065,3.89,3.89,267700,391.0,406.5,389.0,389.0,2677,0.0,1.0
2013-08-20,4.08,4.1,3.91,3.92,292500,408.0,410.0,391.0,392.0,2925,0.0,1.0
2013-08-21,4.36,4.46,4.05,4.06,1193900,436.0,446.0,405.0,406.0,11939,0.0,1.0
2013-08-22,4.43,4.49,4.29,4.39,313500,443.0,449.0,429.0,439.0,3135,0.0,1.0
2013-08-23,4.33,4.4,4.2701,4.4,303700,433.0,440.0,427.01,440.0,3037,0.0,1.0
2013-08-26,4.41,4.57,4.33,4.35,729900,441.0,457.0,433.0,435.0,7299,0.0,1.0
2013-08-27,4.11,4.38,4.11,4.36,564300,411.0,438.0,411.0,436.0,5643,0.0,1.0
2013-08-28,4.21,4.305,4.12,4.12,1584900,421.0,430.5,412.0,412.0,15849,0.0,1.0
2013-08-29,4.57,4.63,4.21,4.23,1222600,457.0,463.0,421.0,423.0,12226,0.0,1.0
2013-08-30,4.38,4.6,4.32,4.56,713700,438.0,460.0,432.0,456.0,7137,0.0,1.0
2013-09-03,4.38,4.52,4.32,4.46,285700,438.0,452.0,432.0,446.0,2857,0.0,1.0
2013-09-04,4.37,4.41,4.28,4.37,532400,437.0,441.0,428.0,437.0,5324,0.0,1.0
2013-09-05,4.35,4.46,4.33,4.36,318600,435.0,446.0,433.0,436.0,3186,0.0,1.0
2013-09-06,4.29,4.47,4.14,4.39,456500,429.0,447.0,414.0,439.0,4565,0.0,1.0
2013-09-09,4.4,4.4,4.25,4.3,526800,440.0,440.0,425.0,430.0,5268,0.0,1.0
2013-09-10,4.31,4.47,4.275,4.42,540700,431.0,447.0,427.5,442.0,5407,0.0,1.0
2013-09-11,4.2,4.31,4.195,4.28,236900,420.0,431.0,419.5,428.0,2369,0.0,1.0
2013-09-12,4.21,4.23,4.05,4.2,350600,421.0,423.0,405.0,420.0,3506,0.0,1.0
2013-09-13,4.31,4.34,4.18,4.24,220000,431.0,434.0,418.0,424.0,2200,0.0,1.0
2013-09-16,4.26,4.375,4.23,4.37,362900,426.0,437.5,423.0,437.0,3629,0.0,1.0
2013-09-17,4.3,4.31,4.17,4.26,183200,430.0,431.0,417.0,426.0,1832,0.0,1.0
2013-09-18,4.28,4.345,4.2,4.3,238600,428.0,434.5,420.0,430.0,2386,0.0,1.0
2013-09-19,4.39,4.4,4.28,4.28,287300,439.0,440.0,428.0,428.0,2873,0.0,1.0
2013-09-20,4.29,4.4,4.18,4.4,459600,429.0,440.0,418.0,440.0,4596,0.0,1.0
2013-09-23,4.28,4.31,4.168,4.27,216500,428.0,431.0,416.8,427.0,2165,0.0,1.0
2013-09-24,4.25,4.33,4.15,4.27,332300,425.0,433.0,415.0,427.0,3323,0.0,1.0
2013-09-25,4.29,4.33,4.24,4.24,258600,429.0,433.0,424.0,424.0,2586,0.0,1.0
2013-09-26,4.4,4.4,4.21,4.32,515000,440.0,440.0,421.0,432.0,5150,0.0,1.0
2013-09-27,4.3,4.44,4.29,4.35,446800,430.0,444.0,429.0,435.0,4468,0.0,1.0
2013-09-30,4.46,4.49,4.2315,4.39,858700,446.0,449.0,423.15,439.0,8587,0.0,1.0
2013-10-01,4.46,4.49,4.39,4.47,468000,446.0,449.0,439.0,447.0,4680,0.0,1.0
2013-10-02,4.63,4.74,4.51,4.51,1746300,463.0,474.0,451.0,451.0,17463,0.0,1.0
2013-10-03,4.51,4.66,4.37,4.63,1511900,451.0,466.0,437.0,463.0,15119,0.0,1.0
2013-10-04,4.32,4.55,4.3,4.53,856600,432.0,455.0,430.0,453.0,8566,0.0,1.0
2013-10-07,4.16,4.3,4.11,4.25,854200,416.0,430.0,411.0,425.0,8542,0.0,1.0
2013-10-08,3.85,4.25,3.79,4.17,1075900,385.0,425.0,379.0,417.0,10759,0.0,1.0
2013-10-09,3.82,3.92,3.66,3.86,936100,382.0,392.0,366.0,386.0,9361,0.0,1.0
2013-10-10,4.019,4.02,3.82,3.9,693000,401.9,402.0,382.0,390.0,6930,0.0,1.0
2013-10-11,4.29,4.3,3.9199,4.0,1626700,429.0,430.0,391.99,400.0,16267,0.0,1.0
2013-10-14,4.26,4.31,4.16,4.27,409500,426.0,431.0,416.0,427.0,4095,0.0,1.0
2013-10-15,4.14,4.27,4.1,4.25,368000,414.0,427.0,410.0,425.0,3680,0.0,1.0
2013-10-16,4.23,4.24,4.1,4.17,334800,423.0,424.0,410.0,417.0,3348,0.0,1.0
2013-10-17,4.4,4.41,4.175,4.19,884500,440.0,441.0,417.5,419.0,8845,0.0,1.0
2013-10-18,4.56,4.59,4.365,4.47,1051800,456.0,459.0,436.5,447.0,10518,0.0,1.0
2013-10-21,4.54,4.56,4.41,4.54,879600,454.0,456.0,441.0,454.0,8796,0.0,1.0
2013-10-22,4.41,4.59,4.35,4.56,348500,441.0,459.0,435.0,456.0,3485,0.0,1.0
2013-10-23,4.38,4.45,4.32,4.36,262000,438.0,445.0,432.0,436.0,2620,0.0,1.0
2013-10-24,4.43,4.47,4.35,4.37,299600,443.0,447.0,435.0,437.0,2996,0.0,1.0
2013-10-25,4.32,4.43,4.305,4.43,194000,432.0,443.0,430.5,443.0,1940,0.0,1.0
2013-10-28,4.27,4.34,4.23,4.31,245400,427.0,434.0,423.0,431.0,2454,0.0,1.0
2013-10-29,4.29,4.32,4.21,4.3,221300,429.0,432.0,421.0,430.0,2213,0.0,1.0
2013-10-30,4.0,4.3,3.99,4.3,437900,400.0,430.0,399.0,430.0,4379,0.0,1.0
2013-10-31,3.99,4.0499,3.85,4.0,361500,399.0,404.99,385.0,400.0,3615,0.0,1.0
2013-11-01,3.93,3.99,3.85,3.98,380800,393.0,399.0,385.0,398.0,3808,0.0,1.0
2013-11-04,3.95,4.01,3.92,3.95,284500,395.0,401.0,392.0,395.0,2845,0.0,1.0
2013-11-05,3.89,4.0,3.86,3.92,306900,389.0,400.0,386.0,392.0,3069,0.0,1.0
2013-11-06,2.86,3.32,2.84,3.32,2791600,286.0,332.0,284.0,332.0,27916,0.0,1.0
2013-11-07,2.91,3.03,2.75,2.87,1423200,291.0,303.0,275.0,287.0,14232,0.0,1.0
2013-11-08,2.75,3.01,2.71,2.95,1342300,275.0,301.0,271.0,295.0,13423,0.0,1.0
2013-11-11,2.85,2.91,2.76,2.77,467700,285.0,291.0,276.0,277.0,4677,0.0,1.0
2013-11-12,2.84,2.97,2.81,2.85,778100,284.0,297.0,281.0,285.0,7781,0.0,1.0
2013-11-13,2.8,2.85,2.78,2.82,423200,280.0,285.0,278.0,282.0,4232,0.0,1.0
2013-11-14,2.87,2.9,2.75,2.8,424300,287.0,290.0,275.0,280.0,4243,0.0,1.0
2013-11-15,2.82,2.9,2.77,2.88,353700,282.0,290.0,277.0,288.0,3537,0.0,1.0
2013-11-18,2.745,2.9,2.74,2.81,713900,274.5,290.0,274.0,281.0,7139,0.0,1.0
2013-11-19,2.74,2.7915,2.73,2.79,436200,274.0,279.15,273.0,279.0,4362,0.0,1.0
2013-11-20,2.72,2.83,2.71,2.77,357000,272.0,283.0,271.0,277.0,3570,0.0,1.0
2013-11-21,2.76,2.79,2.748,2.75,465100,276.0,279.0,274.8,275.0,4651,0.0,1.0
2013-11-22,2.82,2.9,2.73,2.78,562800,282.0,290.0,273.0,278.0,5628,0.0,1.0
2013-11-25,3.15,3.2,2.82,2.85,1994800,315.0,320.0,282.0,285.0,19948,0.0,1.0
2013-11-26,3.29,3.29,3.11,3.15,1292900,329.0,329.0,311.0,315.0,12929,0.0,1.0
2013-11-27,3.35,3.35,3.16,3.31,790800,335.0,335.0,316.0,331.0,7908,0.0,1.0
2013-11-29,3.2,3.37,3.09,3.35,400500,320.0,337.0,309.0,335.0,4005,0.0,1.0
2013-12-02,3.21,3.2779,3.13,3.2,707300,321.0,327.79,313.0,320.0,7073,0.0,1.0
2013-12-03,3.43,3.5,3.2,3.21,578200,343.0,350.0,320.0,321.0,5782,0.0,1.0
2013-12-04,3.32,3.4,3.23,3.4,422800,332.0,340.0,323.0,340.0,4228,0.0,1.0
2013-12-05,3.38,3.42,3.27,3.32,329100,338.0,342.0,327.0,332.0,3291,0.0,1.0
2013-12-06,3.43,3.65,3.39,3.62,616400,343.0,365.0,339.0,362.0,6164,0.0,1.0
2013-12-09,2.79,3.4599,2.71,3.42,2298500,279.0,345.99,271.0,342.0,22985,0.0,1.0
2013-12-10,2.77,2.91,2.72,2.86,1346800,277.0,291.0,272.0,286.0,13468,0.0,1.0
2013-12-11,2.46,2.79,2.45,2.78,1578500,246.0,279.0,245.0,278.0,15785,0.0,1.0
2013-12-12,2.53,2.62,2.45,2.5,945300,253.0,262.0,245.0,250.0,9453,0.0,1.0
2013-12-13,2.54,2.58,2.5,2.58,535900,254.0,258.0,250.0,258.0,5359,0.0,1.0
2013-12-16,2.56,2.64,2.52,2.54,575900,256.0,264.0,252.0,254.0,5759,0.0,1.0
2013-12-17,2.5,2.55,2.48,2.55,413400,250.0,255.0,248.0,255.0,4134,0.0,1.0
2013-12-18,2.56,2.58,2.44,2.52,782700,256.0,258.0,244.0,252.0,7827,0.0,1.0
2013-12-19,2.74,2.77,2.56,2.57,782800,274.0,277.0,256.0,257.0,7828,0.0,1.0
2013-12-20,2.82,2.83,2.71,2.75,1379500,282.0,283.0,271.0,275.0,13795,0.0,1.0
2013-12-23,2.81,2.84,2.73,2.78,663300,281.0,284.0,273.0,278.0,6633,0.0,1.0
2013-12-24,2.83,2.87,2.78,2.8,221200,283.0,287.0,278.0,280.0,2212,0.0,1.0
2013-12-26,2.8,2.87,2.8,2.82,313000,280.0,287.0,280.0,282.0,3130,0.0,1.0
2013-12-27,2.81,2.84,2.77,2.82,344600,281.0,284.0,277.0,282.0,3446,0.0,1.0
2013-12-30,2.81,2.82,2.76,2.82,572700,281.0,282.0,276.0,282.0,5727,0.0,1.0
2013-12-31,2.82,2.84,2.77,2.79,474700,282.0,284.0,277.0,279.0,4747,0.0,1.0
2014-01-02,2.87,2.891,2.79,2.81,443500,287.0,289.1,279.0,281.0,4435,0.0,1.0
2014-01-03,2.94,2.96,2.86,2.86,336900,294.0,296.0,286.0,286.0,3369,0.0,1.0
2014-01-06,2.99,3.07,2.85,2.95,521400,299.0,307.0,285.0,295.0,5214,0.0,1.0
2014-01-07,2.97,3.02,2.89,2.99,401200,297.0,302.0,289.0,299.0,4012,0.0,1.0
2014-01-08,2.97,3.0,2.92,2.96,334000,297.0,300.0,292.0,296.0,3340,0.0,1.0
2014-01-09,2.96,3.0,2.79,2.97,794100,296.0,300.0,279.0,297.0,7941,0.0,1.0
2014-01-10,2.94,2.99,2.85,2.99,477700,294.0,299.0,285.0,299.0,4777,0.0,1.0
2014-01-13,3.0,3.13,2.88,2.96,711400,300.0,313.0,288.0,296.0,7114,0.0,1.0
2014-01-14,3.09,3.1,3.0,3.03,431400,309.0,310.0,300.0,303.0,4314,0.0,1.0
2014-01-15,3.15,3.18,3.07,3.11,434400,315.0,318.0,307.0,311.0,4344,0.0,1.0
2014-01-16,3.07,3.175,3.04,3.16,294300,307.0,317.5,304.0,316.0,2943,0.0,1.0
2014-01-17,3.08,3.17,3.045,3.07,430500,308.0,317.0,304.5,307.0,4305,0.0,1.0
2014-01-21,3.08,3.15,3.02,3.07,452300,308.0,315.0,302.0,307.0,4523,0.0,1.0
2014-01-22,3.08,3.13,3.04,3.1,331000,308.0,313.0,304.0,310.0,3310,0.0,1.0
2014-01-23,2.95,3.08,2.9,3.08,604300,295.0,308.0,290.0,308.0,6043,0.0,1.0
2014-01-24,2.89,2.975,2.8,2.95,481600,289.0,297.5,280.0,295.0,4816,0.0,1.0
2014-01-27,2.94,3.1,2.72,3.1,1193300,294.0,310.0,272.0,310.0,11933,0.0,1.0
2014-01-28,3.02,3.04,2.91,2.97,406300,302.0,304.0,291.0,297.0,4063,0.0,1.0
2014-01-29,2.9,3.03,2.82,3.0,497400,290.0,303.0,282.0,300.0,4974,0.0,1.0
2014-01-30,2.95,3.03,2.95,2.95,340000,295.0,303.0,295.0,295.0,3400,0.0,1.0
2014-01-31,2.83,2.96,2.83,2.87,510500,283.0,296.0,283.0,287.0,5105,0.0,1.0
2014-02-03,2.69,2.9299,2.6601,2.85,703400,269.0,292.99,266.01,285.0,7034,0.0,1.0
2014-02-04,2.73,2.86,2.68,2.69,402700,273.0,286.0,268.0,269.0,4027,0.0,1.0
2014-02-05,2.67,2.8,2.56,2.73,573600,267.0,280.0,256.0,273.0,5736,0.0,1.0
2014-02-06,2.67,2.72,2.61,2.69,274600,267.0,272.0,261.0,269.0,2746,0.0,1.0
2014-02-07,2.86,2.96,2.68,2.68,572300,286.0,296.0,268.0,268.0,5723,0.0,1.0
2014-02-10,2.99,3.0,2.76,2.82,503100,299.0,300.0,276.0,282.0,5031,0.0,1.0
2014-02-11,3.05,3.06,2.99,3.0,473500,305.0,306.0,299.0,300.0,4735,0.0,1.0
2014-02-12,2.95,3.05,2.93,2.93,514100,295.0,305.0,293.0,293.0,5141,0.0,1.0
2014-02-13,3.02,3.03,2.91,2.92,230100,302.0,303.0,291.0,292.0,2301,0.0,1.0
2014-02-14,2.96,3.03,2.94,3.03,267700,296.0,303.0,294.0,303.0,2677,0.0,1.0
2014-02-18,3.09,3.1,2.93,2.98,453600,309.0,310.0,293.0,298.0,4536,0.0,1.0
2014-02-19,2.97,3.15,2.97,3.09,514700,297.0,315.0,297.0,309.0,5147,0.0,1.0
2014-02-20,3.2,3.23,3.0,3.2,868200,320.0,323.0,300.0,320.0,8682,0.0,1.0
2014-02-21,3.31,3.4,3.17,3.2,909800,331.0,340.0,317.0,320.0,9098,0.0,1.0
2014-02-24,3.34,3.35,3.08,3.31,813800,334.0,335.0,308.0,331.0,8138,0.0,1.0
2014-02-25,3.23,3.33,3.18,3.32,610200,323.0,333.0,318.0,332.0,6102,0.0,1.0
2014-02-26,3.24,3.31,3.15,3.25,470100,324.0,331.0,315.0,325.0,4701,0.0,1.0
2014-02-27,3.21,3.25,3.16,3.21,516200,321.0,325.0,316.0,321.0,5162,0.0,1.0
2014-02-28,3.05,3.24,3.02,3.24,661600,305.0,324.0,302.0,324.0,6616,0.0,1.0
2014-03-03,2.91,3.1,2.9,3.0,631800,291.0,310.0,290.0,300.0,6318,0.0,1.0
2014-03-04,3.14,3.19,2.96,2.96,762800,314.0,319.0,296.0,296.0,7628,0.0,1.0
2014-03-05,3.06,3.12,3.0,3.12,463900,306.0,312.0,300.0,312.0,4639,0.0,1.0
2014-03-06,2.95,3.09,2.9,3.06,470300,295.0,309.0,290.0,306.0,4703,0.0,1.0
2014-03-07,2.96,3.0,2.87,2.99,421900,296.0,300.0,287.0,299.0,4219,0.0,1.0
2014-03-10,3.09,3.105,2.89,2.94,510200,309.0,310.5,289.0,294.0,5102,0.0,1.0
2014-03-11,3.08,3.18,3.05,3.1,627100,308.0,318.0,305.0,310.0,6271,0.0,1.0
2014-03-12,3.17,3.18,3.03,3.05,409600,317.0,318.0,303.0,305.0,4096,0.0,1.0
2014-03-13,3.11,3.2,3.04,3.19,494700,311.0,320.0,304.0,319.0,4947,0.0,1.0
2014-03-14,3.04,3.11,3.03,3.08,253200,304.0,311.0,303.0,308.0,2532,0.0,1.0
2014-03-17,3.2,3.2,3.0001,3.07,723700,320.0,320.0,300.01,307.0,7237,0.0,1.0
2014-03-18,3.33,3.34,3.13,3.2,675600,333.0,334.0,313.0,320.0,6756,0.0,1.0
2014-03-19,3.2,3.34,3.18,3.31,580600,320.0,334.0,318.0,331.0,5806,0.0,1.0
2014-03-20,3.15,3.208,3.12,3.19,391600,315.0,320.8,312.0,319.0,3916,0.0,1.0
2014-03-21,3.09,3.2,3.0199,3.19,746900,309.0,320.0,301.99,319.0,7469,0.0,1.0
2014-03-24,2.84,3.11,2.7305,3.09,1282500,284.0,311.0,273.05,309.0,12825,0.0,1.0
2014-03-25,2.91,3.0,2.83,2.88,438100,291.0,300.0,283.0,288.0,4381,0.0,1.0
2014-03-26,2.69,2.95,2.685,2.95,572700,269.0,295.0,268.5,295.0,5727,0.0,1.0
2014-03-27,2.86,2.87,2.6665,2.69,586100,286.0,287.0,266.65,269.0,5861,0.0,1.0
2014-03-28,2.75,2.89,2.7,2.88,577300,275.0,289.0,270.0,288.0,5773,0.0,1.0
2014-03-31,2.82,3.1,2.775,3.1,1076400,282.0,310.0,277.5,310.0,10764,0.0,1.0
2014-04-01,2.97,2.99,2.8,2.8,710900,297.0,299.0,280.0,280.0,7109,0.0,1.0
2014-04-02,2.92,2.99,2.84,2.99,556700,292.0,299.0,284.0,299.0,5567,0.0,1.0
2014-04-03,2.79,2.93,2.76,2.93,508100,279.0,293.0,276.0,293.0,5081,0.0,1.0
2014-04-04,2.65,2.9,2.63,2.84,848800,265.0,290.0,263.0,284.0,8488,0.0,1.0
2014-04-07,2.66,2.74,2.57,2.65,555000,266.0,274.0,257.0,265.0,5550,0.0,1.0
2014-04-08,2.7,2.74,2.56,2.69,539200,270.0,274.0,256.0,269.0,5392,0.0,1.0
2014-04-09,2.72,2.72,2.64,2.7,431700,272.0,272.0,264.0,270.0,4317,0.0,1.0
2014-04-10,2.51,2.71,2.49,2.7,1089200,251.0,271.0,249.0,270.0,10892,0.0,1.0
2014-04-11,2.37,2.6,2.36,2.47,939200,237.0,260.0,236.0,247.0,9392,0.0,1.0
2014-04-14,2.29,2.51,2.25,2.43,640300,229.0,251.0,225.0,243.0,6403,0.0,1.0
2014-04-15,2.32,2.36,2.09,2.3,905400,232.0,236.0,209.0,230.0,9054,0.0,1.0
2014-04-16,2.3,2.33,2.22,2.33,506900,230.0,233.0,222.0,233.0,5069,0.0,1.0
2014-04-17,2.29,2.39,2.21,2.3,661800,229.0,239.0,221.0,230.0,6618,0.0,1.0
2014-04-21,2.37,2.38,2.24,2.35,311800,237.0,238.0,224.0,235.0,3118,0.0,1.0
2014-04-22,2.465,2.49,2.33,2.34,474000,246.5,249.0,233.0,234.0,4740,0.0,1.0
2014-04-23,2.31,2.5,2.28,2.45,435500,231.0,250.0,228.0,245.0,4355,0.0,1.0
2014-04-24,2.27,2.33,2.2,2.32,383600,227.0,233.0,220.0,232.0,3836,0.0,1.0
2014-04-25,2.15,2.32,2.15,2.25,494900,215.0,232.0,215.0,225.0,4949,0.0,1.0
2014-04-28,2.19,2.22,2.0699,2.16,456200,219.0,222.0,206.99,216.0,4562,0.0,1.0
2014-04-29,2.27,2.29,2.17,2.23,447500,227.0,229.0,217.0,223.0,4475,0.0,1.0
2014-04-30,2.26,2.285,2.15,2.26,419300,226.0,228.5,215.0,226.0,4193,0.0,1.0
2014-05-01,2.27,2.32,2.2,2.25,376600,227.0,232.0,220.0,225.0,3766,0.0,1.0
2014-05-02,2.15,2.26,2.14,2.25,500400,215.0,226.0,214.0,225.0,5004,0.0,1.0
2014-05-05,2.15,2.2,2.08,2.13,480600,215.0,220.0,208.0,213.0,4806,0.0,1.0
2014-05-06,2.1,2.16,2.08,2.14,503900,210.0,216.0,208.0,214.0,5039,0.0,1.0
2014-05-07,2.01,2.1,1.91,2.09,636900,201.0,210.0,191.0,209.0,6369,0.0,1.0
2014-05-08,1.94,2.03,1.91,2.02,669100,194.0,203.0,191.0,202.0,6691,0.0,1.0
2014-05-09,2.01,2.03,1.91,1.91,399200,201.0,203.0,191.0,191.0,3992,0.0,1.0
2014-05-12,2.06,2.08,1.94,2.01,427400,206.0,208.0,194.0,201.0,4274,0.0,1.0
2014-05-13,2.0,2.07,1.99,2.05,376400,200.0,207.0,199.0,205.0,3764,0.0,1.0
2014-05-14,1.98,2.02,1.94,2.0,470500,198.0,202.0,194.0,200.0,4705,0.0,1.0
2014-05-15,1.91,1.98,1.86,1.96,548600,191.0,198.0,186.0,196.0,5486,0.0,1.0
2014-05-16,1.88,1.94,1.86,1.9,426500,188.0,194.0,186.0,190.0,4265,0.0,1.0
2014-05-19,1.84,1.88,1.78,1.86,575900,184.0,188.0,178.0,186.0,5759,0.0,1.0
2014-05-20,1.8,1.86,1.77,1.82,498300,180.0,186.0,177.0,182.0,4983,0.0,1.0
2014-05-21,1.73,1.82,1.65,1.8,688500,173.0,182.0,165.0,180.0,6885,0.0,1.0
2014-05-22,1.82,1.84,1.7099,1.73,622600,182.0,184.0,170.99,173.0,6226,0.0,1.0
2014-05-23,1.82,1.88,1.77,1.83,323400,182.0,188.0,177.0,183.0,3234,0.0,1.0
2014-05-27,1.94,1.95,1.83,1.87,499400,194.0,195.0,183.0,187.0,4994,0.0,1.0
2014-05-28,1.95,2.0,1.9,1.92,434200,195.0,200.0,190.0,192.0,4342,0.0,1.0
2014-05-29,1.88,1.98,1.86,1.94,382300,188.0,198.0,186.0,194.0,3823,0.0,1.0
2014-05-30,1.78,1.93,1.76,1.89,1227400,178.0,193.0,176.0,189.0,12274,0.0,1.0
2014-06-02,1.75,1.81,1.72,1.78,398400,175.0,181.0,172.0,178.0,3984,0.0,1.0
2014-06-03,1.69,1.75,1.66,1.75,442700,169.0,175.0,166.0,175.0,4427,0.0,1.0
2014-06-04,1.7,1.7,1.6,1.69,1301800,170.0,170.0,160.0,169.0,13018,0.0,1.0
2014-06-05,1.65,1.76,1.65,1.7,767400,165.0,176.0,165.0,170.0,7674,0.0,1.0
2014-06-06,1.66,1.67,1.6,1.65,937900,166.0,167.0,160.0,165.0,9379,0.0,1.0
2014-06-09,1.74,1.76,1.66,1.67,661100,174.0,176.0,166.0,167.0,6611,0.0,1.0
2014-06-10,1.68,1.75,1.67,1.74,658300,168.0,175.0,167.0,174.0,6583,0.0,1.0
2014-06-11,1.7,1.78,1.67,1.69,938000,170.0,178.0,167.0,169.0,9380,0.0,1.0
2014-06-12,1.66,1.72,1.66,1.69,524500,166.0,172.0,166.0,169.0,5245,0.0,1.0
2014-06-13,1.63,1.72,1.62,1.68,455300,163.0,172.0,162.0,168.0,4553,0.0,1.0
2014-06-16,1.66,1.7,1.61,1.62,534100,166.0,170.0,161.0,162.0,5341,0.0,1.0
2014-06-17,1.67,1.73,1.66,1.67,445500,167.0,173.0,166.0,167.0,4455,0.0,1.0
2014-06-18,1.68,1.69,1.61,1.67,873700,168.0,169.0,161.0,167.0,8737,0.0,1.0
2014-06-19,1.71,1.74,1.66,1.69,691100,171.0,174.0,166.0,169.0,6911,0.0,1.0
2014-06-20,1.63,1.74,1.62,1.73,1130400,163.0,174.0,162.0,173.0,11304,0.0,1.0
2014-06-23,1.69,1.77,1.68,1.75,1830700,169.0,177.0,168.0,175.0,18307,0.0,1.0
2014-06-24,1.72,1.855,1.69,1.71,4037100,172.0,185.5,169.0,171.0,40371,0.0,1.0
2014-06-25,1.69,1.79,1.66,1.79,1514200,169.0,179.0,166.0,179.0,15142,0.0,1.0
2014-06-26,1.66,1.73,1.65,1.7,853300,166.0,173.0,165.0,170.0,8533,0.0,1.0
2014-06-27,1.67,1.71,1.61,1.64,13184500,167.0,171.0,161.0,164.0,131845,0.0,1.0
2014-06-30,1.86,1.86,1.68,1.73,2067200,186.0,186.0,168.0,173.0,20672,0.0,1.0
2014-07-01,1.94,2.01,1.86,1.88,1936700,194.0,201.0,186.0,188.0,19367,0.0,1.0
2014-07-02,1.87,1.98,1.85,1.95,1004300,187.0,198.0,185.0,195.0,10043,0.0,1.0
2014-07-03,1.88,1.905,1.81,1.89,527100,188.0,190.5,181.0,189.0,5271,0.0,1.0
2014-07-07,1.78,1.91,1.77,1.88,519600,178.0,191.0,177.0,188.0,5196,0.0,1.0
2014-07-08,1.68,1.76,1.62,1.75,962600,168.0,176.0,162.0,175.0,9626,0.0,1.0
2014-07-09,1.72,1.74,1.64,1.71,520200,172.0,174.0,164.0,171.0,5202,0.0,1.0
2014-07-10,1.69,1.74,1.6799,1.7,283000,169.0,174.0,167.99,170.0,2830,0.0,1.0
2014-07-11,1.83,1.84,1.69,1.7,764900,183.0,184.0,169.0,170.0,7649,0.0,1.0
2014-07-14,1.87,1.909,1.82,1.87,594100,187.0,190.9,182.0,187.0,5941,0.0,1.0
2014-07-15,1.76,1.88,1.75,1.88,925600,176.0,188.0,175.0,188.0,9256,0.0,1.0
2014-07-16,1.75,1.83,1.71,1.8,587500,175.0,183.0,171.0,180.0,5875,0.0,1.0
2014-07-17,1.69,1.777,1.68,1.76,579500,169.0,177.7,168.0,176.0,5795,0.0,1.0
2014-07-18,1.67,1.7,1.64,1.67,930100,167.0,170.0,164.0,167.0,9301,0.0,1.0
2014-07-21,1.74,1.74,1.69,1.69,498100,174.0,174.0,169.0,169.0,4981,0.0,1.0
2014-07-22,1.77,1.79,1.75,1.78,461900,177.0,179.0,175.0,178.0,4619,0.0,1.0
2014-07-23,1.78,1.79,1.75,1.79,650400,178.0,179.0,175.0,179.0,6504,0.0,1.0
2014-07-24,1.79,1.81,1.77,1.79,408100,179.0,181.0,177.0,179.0,4081,0.0,1.0
2014-07-25,1.8,1.81,1.76,1.79,487300,180.0,181.0,176.0,179.0,4873,0.0,1.0
2014-07-28,1.77,1.82,1.76,1.8,435700,177.0,182.0,176.0,180.0,4357,0.0,1.0
2014-07-29,1.8,1.84,1.76,1.79,447200,180.0,184.0,176.0,179.0,4472,0.0,1.0
2014-07-30,1.88,1.88,1.82,1.83,632900,188.0,188.0,182.0,183.0,6329,0.0,1.0
2014-07-31,1.94,2.06,1.85,1.87,1775100,194.0,206.0,185.0,187.0,17751,0.0,1.0
2014-08-01,1.92,2.03,1.9,1.98,981400,192.0,203.0,190.0,198.0,9814,0.0,1.0
2014-08-04,1.81,1.94,1.78,1.94,851100,181.0,194.0,178.0,194.0,8511,0.0,1.0
2014-08-05,1.84,1.84,1.77,1.8,485000,184.0,184.0,177.0,180.0,4850,0.0,1.0
2014-08-06,1.92,1.95,1.81,1.83,1004800,192.0,195.0,181.0,183.0,10048,0.0,1.0
2014-08-07,1.81,1.95,1.78,1.95,1097900,181.0,195.0,178.0,195.0,10979,0.0,1.0
2014-08-08,1.77,1.86,1.75,1.86,713900,177.0,186.0,175.0,186.0,7139,0.0,1.0
2014-08-11,1.67,1.81,1.67,1.73,1346200,167.0,181.0,167.0,173.0,13462,0.0,1.0
2014-08-12,1.68,1.7,1.67,1.67,783600,168.0,170.0,167.0,167.0,7836,0.0,1.0
2014-08-13,1.64,1.68,1.64,1.67,1164000,164.0,168.0,164.0,167.0,11640,0.0,1.0
2014-08-14,1.64,1.67,1.63,1.63,1175600,164.0,167.0,163.0,163.0,11756,0.0,1.0
2014-08-15,1.65,1.67,1.63,1.65,887100,165.0,167.0,163.0,165.0,8871,0.0,1.0
2014-08-18,1.65,1.67,1.63,1.67,689500,165.0,167.0,163.0,167.0,6895,0.0,1.0
2014-08-19,1.7,1.72,1.6401,1.65,588300,170.0,172.0,164.01,165.0,5883,0.0,1.0
2014-08-20,1.67,1.7,1.67,1.69,801200,167.0,170.0,167.0,169.0,8012,0.0,1.0
2014-08-21,1.65,1.6601,1.61,1.66,859200,165.0,166.01,161.0,166.0,8592,0.0,1.0
2014-08-22,1.585,1.654,1.53,1.65,1994900,158.5,165.4,153.0,165.0,19949,0.0,1.0
2014-08-25,1.59,1.64,1.55,1.59,670300,159.0,164.0,155.0,159.0,6703,0.0,1.0
2014-08-26,1.59,1.62,1.55,1.59,443000,159.0,162.0,155.0,159.0,4430,0.0,1.0
2014-08-27,1.59,1.61,1.55,1.59,494900,159.0,161.0,155.0,159.0,4949,0.0,1.0
2014-08-28,1.69,1.71,1.59,1.59,1533500,169.0,171.0,159.0,159.0,15335,0.0,1.0
2014-08-29,1.75,1.78,1.7,1.73,1010500,175.0,178.0,170.0,173.0,10105,0.0,1.0
2014-09-02,1.7,1.77,1.67,1.75,672800,170.0,177.0,167.0,175.0,6728,0.0,1.0
2014-09-03,1.63,1.71,1.6,1.71,727000,163.0,171.0,160.0,171.0,7270,0.0,1.0
2014-09-04,1.65,1.66,1.6299,1.65,350000,165.0,166.0,162.99,165.0,3500,0.0,1.0
2014-09-05,1.61,1.65,1.6,1.64,446900,161.0,165.0,160.0,164.0,4469,0.0,1.0
2014-09-08,1.61,1.64,1.6,1.6,383000,161.0,164.0,160.0,160.0,3830,0.0,1.0
2014-09-09,1.61,1.65,1.61,1.62,338800,161.0,165.0,161.0,162.0,3388,0.0,1.0
2014-09-10,1.61,1.62,1.58,1.61,400100,161.0,162.0,158.0,161.0,4001,0.0,1.0
2014-09-11,1.58,1.62,1.55,1.6,574600,158.0,162.0,155.0,160.0,5746,0.0,1.0
2014-09-12,1.61,1.61,1.58,1.59,394400,161.0,161.0,158.0,159.0,3944,0.0,1.0
2014-09-15,1.58,1.64,1.55,1.62,494400,158.0,164.0,155.0,162.0,4944,0.0,1.0
2014-09-16,1.57,1.6,1.55,1.58,370000,157.0,160.0,155.0,158.0,3700,0.0,1.0
2014-09-17,1.56,1.59,1.55,1.56,331100,156.0,159.0,155.0,156.0,3311,0.0,1.0
2014-09-18,1.56,1.59,1.55,1.57,241400,156.0,159.0,155.0,157.0,2414,0.0,1.0
2014-09-19,1.52,1.57,1.48,1.56,870200,152.0,157.0,148.0,156.0,8702,0.0,1.0
2014-09-22,1.44,1.52,1.35,1.5,1130800,144.0,152.0,135.0,150.0,11308,0.0,1.0
2014-09-23,1.47,1.48,1.4101,1.43,279400,147.0,148.0,141.01,143.0,2794,0.0,1.0
2014-09-24,1.46,1.4699,1.42,1.46,329454,146.0,146.99,142.0,146.0,3294.54,0.0,1.0
2014-09-25,1.41,1.46,1.38,1.44,418879,141.0,146.0,138.0,144.0,4188.79,0.0,1.0
2014-09-26,1.4,1.45,1.38,1.4,198450,140.0,145.0,138.0,140.0,1984.5,0.0,1.0
2014-09-29,1.42,1.43,1.4,1.4,232157,142.0,143.0,140.0,140.0,2321.57,0.0,1.0
2014-09-30,1.41,1.45,1.41,1.42,267608,141.0,145.0,141.0,142.0,2676.08,0.0,1.0
2014-10-01,1.3,1.44,1.29,1.41,542725,130.0,144.0,129.0,141.0,5427.25,0.0,1.0
2014-10-02,1.41,1.46,1.3,1.3,521741,141.0,146.0,130.0,130.0,5217.41,0.0,1.0
2014-10-03,1.43,1.45,1.36,1.41,314324,143.0,145.0,136.0,141.0,3143.24,0.0,1.0
2014-10-06,1.37,1.45,1.36,1.45,274711,137.0,145.0,136.0,145.0,2747.11,0.0,1.0
2014-10-07,1.29,1.37,1.29,1.36,336086,129.0,137.0,129.0,136.0,3360.86,0.0,1.0
2014-10-08,1.34,1.35,1.28,1.29,388457,134.0,135.0,128.0,129.0,3884.57,0.0,1.0
2014-10-09,1.22,1.34,1.21,1.34,489890,122.0,134.0,121.0,134.0,4898.9,0.0,1.0
2014-10-10,1.22,1.28,1.19,1.2,280280,122.0,128.0,119.0,120.0,2802.8,0.0,1.0
2014-10-13,1.25,1.34,1.2,1.2,252480,125.0,134.0,120.0,120.0,2524.8,0.0,1.0
2014-10-14,1.3,1.38,1.25,1.25,509638,130.0,138.0,125.0,125.0,5096.38,0.0,1.0
2014-10-15,1.37,1.39,1.27,1.29,323537,137.0,139.0,127.0,129.0,3235.37,0.0,1.0
2014-10-16,1.41,1.449,1.3,1.33,304532,141.0,144.9,130.0,133.0,3045.32,0.0,1.0
2014-10-17,1.39,1.44,1.36,1.41,237907,139.0,144.0,136.0,141.0,2379.07,0.0,1.0
2014-10-20,1.38,1.42,1.36,1.36,139937,138.0,142.0,136.0,136.0,1399.37,0.0,1.0
2014-10-21,1.39,1.42,1.36,1.37,138798,139.0,142.0,136.0,137.0,1387.98,0.0,1.0
2014-10-22,1.37,1.4,1.34,1.39,229138,137.0,140.0,134.0,139.0,2291.38,0.0,1.0
2014-10-23,1.35,1.37,1.3,1.37,427282,135.0,137.0,130.0,137.0,4272.82,0.0,1.0
2014-10-24,1.32,1.36,1.28,1.33,138676,132.0,136.0,128.0,133.0,1386.76,0.0,1.0
2014-10-27,1.28,1.36,1.26,1.3,187786,128.0,136.0,126.0,130.0,1877.86,0.0,1.0
2014-10-28,1.29,1.31,1.25,1.25,254728,129.0,131.0,125.0,125.0,2547.28,0.0,1.0
2014-10-29,1.31,1.34,1.27,1.29,132930,131.0,134.0,127.0,129.0,1329.3,0.0,1.0
2014-10-30,1.27,1.32,1.2,1.31,396644,127.0,132.0,120.0,131.0,3966.44,0.0,1.0
2014-10-31,1.31,1.31,1.27,1.27,189554,131.0,131.0,127.0,127.0,1895.54,0.0,1.0
2014-11-03,1.29,1.31,1.276,1.3,192675,129.0,131.0,127.6,130.0,1926.75,0.0,1.0
2014-11-04,1.31,1.31,1.28,1.28,111847,131.0,131.0,128.0,128.0,1118.47,0.0,1.0
2014-11-05,1.27,1.31,1.27,1.29,152656,127.0,131.0,127.0,129.0,1526.56,0.0,1.0
2014-11-06,1.29,1.29,1.23,1.28,232009,129.0,129.0,123.0,128.0,2320.09,0.0,1.0
2014-11-07,1.3,1.36,1.27,1.28,358135,130.0,136.0,127.0,128.0,3581.35,0.0,1.0
2014-11-10,1.33,1.385,1.22,1.26,688184,133.0,138.5,122.0,126.0,6881.84,0.0,1.0
2014-11-11,1.29,1.35,1.28,1.35,249929,129.0,135.0,128.0,135.0,2499.29,0.0,1.0
2014-11-12,1.3,1.35,1.26,1.26,378856,130.0,135.0,126.0,126.0,3788.56,0.0,1.0
2014-11-13,1.31,1.34,1.28,1.28,346916,131.0,134.0,128.0,128.0,3469.16,0.0,1.0
2014-11-14,1.3,1.32,1.27,1.32,448657,130.0,132.0,127.0,132.0,4486.57,0.0,1.0
2014-11-17,1.31,1.32,1.27,1.29,209144,131.0,132.0,127.0,129.0,2091.44,0.0,1.0
2014-11-18,1.31,1.32,1.29,1.31,186238,131.0,132.0,129.0,131.0,1862.38,0.0,1.0
2014-11-19,1.3,1.32,1.27,1.32,283950,130.0,132.0,127.0,132.0,2839.5,0.0,1.0
2014-11-20,1.26,1.3,1.24,1.3,234962,126.0,130.0,124.0,130.0,2349.62,0.0,1.0
2014-11-21,1.31,1.33,1.26,1.28,404099,131.0,133.0,126.0,128.0,4040.99,0.0,1.0
2014-11-24,1.36,1.47,1.29,1.29,796403,136.0,147.0,129.0,129.0,7964.03,0.0,1.0
2014-11-25,1.43,1.47,1.34,1.39,641205,143.0,147.0,134.0,139.0,6412.05,0.0,1.0
2014-11-26,1.52,1.53,1.39,1.45,537516,152.0,153.0,139.0,145.0,5375.16,0.0,1.0
2014-11-28,1.48,1.52,1.4601,1.52,148577,148.0,152.0,146.01,152.0,1485.77,0.0,1.0
2014-12-01,1.43,1.52,1.42,1.48,238225,143.0,152.0,142.0,148.0,2382.25,0.0,1.0
2014-12-02,1.42,1.49,1.4,1.46,248569,142.0,149.0,140.0,146.0,2485.69,0.0,1.0
2014-12-03,1.41,1.45,1.4,1.4,270962,141.0,145.0,140.0,140.0,2709.62,0.0,1.0
2014-12-04,1.37,1.44,1.34,1.42,258048,137.0,144.0,134.0,142.0,2580.48,0.0,1.0
2014-12-05,1.38,1.3915,1.28,1.35,574847,138.0,139.15,128.0,135.0,5748.47,0.0,1.0
2014-12-08,1.33,1.39,1.29,1.37,376645,133.0,139.0,129.0,137.0,3766.45,0.0,1.0
2014-12-09,1.32,1.34,1.28,1.31,189194,132.0,134.0,128.0,131.0,1891.94,0.0,1.0
2014-12-10,1.21,1.34,1.14,1.34,622646,121.0,134.0,114.0,134.0,6226.46,0.0,1.0
2014-12-11,1.15,1.27,1.145,1.19,277252,115.0,127.0,114.5,119.0,2772.52,0.0,1.0
2014-12-12,1.18,1.25,1.15,1.15,315364,118.0,125.0,115.0,115.0,3153.64,0.0,1.0
2014-12-15,1.16,1.2,1.12,1.18,458029,116.0,120.0,112.0,118.0,4580.29,0.0,1.0
2014-12-16,1.15,1.19,1.12,1.13,667706,115.0,119.0,112.0,113.0,6677.06,0.0,1.0
2014-12-17,1.12,1.2,1.115,1.17,339268,112.0,120.0,111.5,117.0,3392.68,0.0,1.0
2014-12-18,1.15,1.22,1.09,1.1,471130,115.0,122.0,109.0,110.0,4711.3,0.0,1.0
2014-12-19,1.17,1.28,1.14,1.15,3469817,117.0,128.0,114.0,115.0,34698.17,0.0,1.0
2014-12-22,1.31,1.39,1.18,1.18,894450,131.0,139.0,118.0,118.0,8944.5,0.0,1.0
2014-12-23,1.25,1.32,1.2,1.32,743821,125.0,132.0,120.0,132.0,7438.21,0.0,1.0
2014-12-24,1.29,1.33,1.27,1.27,158776,129.0,133.0,127.0,127.0,1587.76,0.0,1.0
2014-12-26,1.29,1.3081,1.26,1.28,237188,129.0,130.81,126.0,128.0,2371.88,0.0,1.0
2014-12-29,1.26,1.35,1.26,1.3,611987,126.0,135.0,126.0,130.0,6119.87,0.0,1.0
2014-12-30,1.41,1.44,1.26,1.26,1190020,141.0,144.0,126.0,126.0,11900.2,0.0,1.0
2014-12-31,1.5,1.52,1.39,1.42,1122609,150.0,152.0,139.0,142.0,11226.09,0.0,1.0
2015-01-02,1.48,1.55,1.48,1.52,508829,148.0,155.0,148.0,152.0,5088.29,0.0,1.0
2015-01-05,1.43,1.52,1.4,1.5,345498,143.0,152.0,140.0,150.0,3454.98,0.0,1.0
2015-01-06,1.29,1.4581,1.27,1.43,631953,129.0,145.81,127.0,143.0,6319.53,0.0,1.0
2015-01-07,1.45,1.47,1.3001,1.31,502629,145.0,147.0,130.01,131.0,5026.29,0.0,1.0
2015-01-08,1.41,1.51,1.39,1.5,678289,141.0,151.0,139.0,150.0,6782.89,0.0,1.0
2015-01-09,1.41,1.46,1.39,1.43,258318,141.0,146.0,139.0,143.0,2583.18,0.0,1.0
2015-01-12,1.4,1.44,1.35,1.41,263116,140.0,144.0,135.0,141.0,2631.16,0.0,1.0
2015-01-13,1.35,1.43,1.35,1.39,232466,135.0,143.0,135.0,139.0,2324.66,0.0,1.0
2015-01-14,1.39,1.41,1.33,1.36,164258,139.0,141.0,133.0,136.0,1642.58,0.0,1.0
2015-01-15,1.33,1.4,1.31,1.37,169618,133.0,140.0,131.0,137.0,1696.18,0.0,1.0
2015-01-16,1.37,1.39,1.31,1.31,110458,137.0,139.0,131.0,131.0,1104.58,0.0,1.0
2015-01-20,1.4,1.41,1.3,1.37,218799,140.0,141.0,130.0,137.0,2187.99,0.0,1.0
2015-01-21,1.43,1.51,1.42,1.45,591649,143.0,151.0,142.0,145.0,5916.49,0.0,1.0
2015-01-22,1.68,1.72,1.45,1.49,2603153,168.0,172.0,145.0,149.0,26031.53,0.0,1.0
2015-01-23,1.67,1.71,1.6,1.7,921607,167.0,171.0,160.0,170.0,9216.07,0.0,1.0
2015-01-26,1.94,1.95,1.7,1.7,2057646,194.0,195.0,170.0,170.0,20576.46,0.0,1.0
2015-01-27,1.87,1.95,1.86,1.91,1113647,187.0,195.0,186.0,191.0,11136.47,0.0,1.0
2015-01-28,1.76,1.87,1.7,1.87,999656,176.0,187.0,170.0,187.0,9996.56,0.0,1.0
2015-01-29,1.86,1.94,1.78,1.78,978175,186.0,194.0,178.0,178.0,9781.75,0.0,1.0
2015-01-30,1.84,1.92,1.81,1.9,582051,184.0,192.0,181.0,190.0,5820.51,0.0,1.0
2015-02-02,1.95,2.0,1.82,1.9,1296535,195.0,200.0,182.0,190.0,12965.35,0.0,1.0
2015-02-03,2.07,2.0999,1.9,2.0,1721403,207.0,209.99,190.0,200.0,17214.03,0.0,1.0
2015-02-04,2.06,2.19,2.02,2.09,1083770,206.0,219.0,202.0,209.0,10837.7,0.0,1.0
2015-02-05,2.16,2.19,2.075,2.11,1140047,216.0,219.0,207.5,211.0,11400.47,0.0,1.0
2015-02-06,2.22,2.3,2.15,2.21,1487819,222.0,230.0,215.0,221.0,14878.19,0.0,1.0
2015-02-09,2.39,2.55,2.15,2.24,2171903,239.0,255.0,215.0,224.0,21719.03,0.0,1.0
2015-02-10,2.65,2.7,2.39,2.41,2174456,265.0,270.0,239.0,241.0,21744.56,0.0,1.0
2015-02-11,2.73,2.76,2.6,2.66,1857855,273.0,276.0,260.0,266.0,18578.55,0.0,1.0
2015-02-12,2.98,2.98,2.75,2.75,2569968,298.0,298.0,275.0,275.0,25699.68,0.0,1.0
2015-02-13,3.23,3.23,2.88,3.02,3989001,323.0,323.0,288.0,302.0,39890.01,0.0,1.0
2015-02-17,3.42,3.5,3.16,3.26,4475023,342.0,350.0,316.0,326.0,44750.23,0.0,1.0
2015-02-18,3.43,3.5,3.02,3.48,6363370,343.0,350.0,302.0,348.0,63633.7,0.0,1.0
2015-02-19,3.36,3.39,3.13,3.32,2305661,336.0,339.0,313.0,332.0,23056.61,0.0,1.0
2015-02-20,3.4,3.5,3.23,3.3,2259425,340.0,350.0,323.0,330.0,22594.25,0.0,1.0
2015-02-23,3.15,3.44,3.07,3.38,1981119,315.0,344.0,307.0,338.0,19811.19,0.0,1.0
2015-02-24,2.8,3.14,2.77,3.12,3961761,280.0,314.0,277.0,312.0,39617.61,0.0,1.0
2015-02-25,3.16,3.2,2.85,2.94,8838934,316.0,320.0,285.0,294.0,88389.34,0.0,1.0
2015-02-26,3.15,3.17,2.97,3.1,2019957,315.0,317.0,297.0,310.0,20199.57,0.0,1.0
2015-02-27,3.08,3.16,2.98,3.07,1863953,308.0,316.0,298.0,307.0,18639.53,0.0,1.0
2015-03-02,3.08,3.15,3.06,3.06,1710749,308.0,315.0,306.0,306.0,17107.49,0.0,1.0
2015-03-03,3.15,3.2,3.06,3.08,1996938,315.0,320.0,306.0,308.0,19969.38,0.0,1.0
2015-03-04,3.16,3.195,2.99,3.14,1897465,316.0,319.5,299.0,314.0,18974.65,0.0,1.0
2015-03-05,3.33,3.35,3.14,3.16,2334313,333.0,335.0,314.0,316.0,23343.13,0.0,1.0
2015-03-06,3.04,3.35,3.03,3.32,2728738,304.0,335.0,303.0,332.0,27287.38,0.0,1.0
2015-03-09,3.1,3.15,3.055,3.08,922046,310.0,315.0,305.5,308.0,9220.46,0.0,1.0
2015-03-10,3.09,3.15,2.96,3.04,929679,309.0,315.0,296.0,304.0,9296.79,0.0,1.0
2015-03-11,3.03,3.1,2.94,3.09,897429,303.0,310.0,294.0,309.0,8974.29,0.0,1.0
2015-03-12,3.03,3.06,2.95,3.01,718899,303.0,306.0,295.0,301.0,7188.99,0.0,1.0
2015-03-13,3.02,3.05,2.98,3.0,665491,302.0,305.0,298.0,300.0,6654.91,0.0,1.0
2015-03-16,2.825,3.015,2.8,2.98,1426507,282.5,301.5,280.0,298.0,14265.07,0.0,1.0
2015-03-17,2.92,2.96,2.79,2.79,1111901,292.0,296.0,279.0,279.0,11119.01,0.0,1.0
2015-03-18,2.93,3.0,2.88,2.9,869903,293.0,300.0,288.0,290.0,8699.03,0.0,1.0
2015-03-19,2.86,2.96,2.86,2.94,608111,286.0,296.0,286.0,294.0,6081.11,0.0,1.0
2015-03-20,2.73,2.92,2.71,2.84,1106176,273.0,292.0,271.0,284.0,11061.76,0.0,1.0
2015-03-23,2.58,2.73,2.54,2.7,889382,258.0,273.0,254.0,270.0,8893.82,0.0,1.0
2015-03-24,2.62,2.84,2.56,2.58,1349987,262.0,284.0,256.0,258.0,13499.87,0.0,1.0
2015-03-25,2.55,2.7,2.52,2.66,780227,255.0,270.0,252.0,266.0,7802.27,0.0,1.0
2015-03-26,2.58,2.6,2.4,2.55,740073,258.0,260.0,240.0,255.0,7400.73,0.0,1.0
2015-03-27,2.54,2.63,2.47,2.58,614485,254.0,263.0,247.0,258.0,6144.85,0.0,1.0
2015-03-30,2.5,2.63,2.44,2.55,782920,250.0,263.0,244.0,255.0,7829.2,0.0,1.0
2015-03-31,2.4,2.4994,2.29,2.46,1513988,240.0,249.94,229.0,246.0,15139.88,0.0,1.0
2015-04-01,2.35,2.4,2.26,2.4,924767,235.0,240.0,226.0,240.0,9247.67,0.0,1.0
2015-04-02,2.35,2.35,2.24,2.32,692207,235.0,235.0,224.0,232.0,6922.07,0.0,1.0
2015-04-06,2.53,2.7,2.47,2.52,1986324,253.0,270.0,247.0,252.0,19863.24,0.0,1.0
2015-04-07,2.63,2.68,2.52,2.53,771109,263.0,268.0,252.0,253.0,7711.09,0.0,1.0
2015-04-08,2.82,2.85,2.62,2.63,1131885,282.0,285.0,262.0,263.0,11318.85,0.0,1.0
2015-04-09,2.81,2.86,2.695,2.83,683218,281.0,286.0,269.5,283.0,6832.18,0.0,1.0
2015-04-10,2.8,2.84,2.76,2.82,453445,280.0,284.0,276.0,282.0,4534.45,0.0,1.0
2015-04-13,2.84,2.87,2.77,2.82,631662,284.0,287.0,277.0,282.0,6316.62,0.0,1.0
2015-04-14,2.85,2.9,2.795,2.84,511571,285.0,290.0,279.5,284.0,5115.71,0.0,1.0
2015-04-15,2.85,2.895,2.8,2.89,346460,285.0,289.5,280.0,289.0,3464.6,0.0,1.0
2015-04-16,2.77,2.87,2.72,2.87,476509,277.0,287.0,272.0,287.0,4765.09,0.0,1.0
2015-04-17,2.79,2.82,2.68,2.76,1088262,279.0,282.0,268.0,276.0,10882.62,0.0,1.0
2015-04-20,2.85,2.85,2.64,2.78,739535,285.0,285.0,264.0,278.0,7395.35,0.0,1.0
2015-04-21,2.79,2.85,2.782,2.85,435543,279.0,285.0,278.2,285.0,4355.43,0.0,1.0
2015-04-22,2.88,2.89,2.75,2.82,615271,288.0,289.0,275.0,282.0,6152.71,0.0,1.0
2015-04-23,2.97,2.98,2.75,2.84,1000916,297.0,298.0,275.0,284.0,10009.16,0.0,1.0
2015-04-24,2.96,3.02,2.92,2.98,402446,296.0,302.0,292.0,298.0,4024.46,0.0,1.0
2015-04-27,2.88,2.98,2.86,2.94,812007,288.0,298.0,286.0,294.0,8120.07,0.0,1.0
2015-04-28,2.67,2.94,2.63,2.87,880968,267.0,294.0,263.0,287.0,8809.68,0.0,1.0
2015-04-29,2.61,2.765,2.58,2.65,442307,261.0,276.5,258.0,265.0,4423.07,0.0,1.0
2015-04-30,2.57,2.62,2.52,2.58,425178,257.0,262.0,252.0,258.0,4251.78,0.0,1.0
2015-05-01,2.63,2.655,2.55,2.6,183731,263.0,265.5,255.0,260.0,1837.31,0.0,1.0
2015-05-04,2.7,2.775,2.61,2.61,388919,270.0,277.5,261.0,261.0,3889.19,0.0,1.0
2015-05-05,2.69,2.76,2.58,2.75,757370,269.0,276.0,258.0,275.0,7573.7,0.0,1.0
2015-05-06,2.62,2.74,2.61,2.74,742088,262.0,274.0,261.0,274.0,7420.88,0.0,1.0
2015-05-07,2.74,2.75,2.5,2.51,711177,274.0,275.0,250.0,251.0,7111.77,0.0,1.0
2015-05-08,2.74,2.82,2.72,2.75,377568,274.0,282.0,272.0,275.0,3775.68,0.0,1.0
2015-05-11,2.79,2.84,2.74,2.74,336434,279.0,284.0,274.0,274.0,3364.34,0.0,1.0
2015-05-12,2.94,2.94,2.76,2.79,504417,294.0,294.0,276.0,279.0,5044.17,0.0,1.0
2015-05-13,3.02,3.1,2.93,2.95,1417484,302.0,310.0,293.0,295.0,14174.84,0.0,1.0
2015-05-14,3.22,3.22,2.88,3.0,1215252,322.0,322.0,288.0,300.0,12152.52,0.0,1.0
2015-05-15,3.16,3.23,3.1,3.21,468498,316.0,323.0,310.0,321.0,4684.98,0.0,1.0
2015-05-18,3.12,3.18,3.0801,3.1,340633,312.0,318.0,308.01,310.0,3406.33,0.0,1.0
2015-05-19,2.91,3.17,2.9,3.12,600756,291.0,317.0,290.0,312.0,6007.56,0.0,1.0
2015-05-20,3.05,3.085,2.85,2.91,580936,305.0,308.5,285.0,291.0,5809.36,0.0,1.0
2015-05-21,3.1,3.15,3.05,3.08,460657,310.0,315.0,305.0,308.0,4606.57,0.0,1.0
2015-05-22,3.04,3.14,2.94,3.1,343276,304.0,314.0,294.0,310.0,3432.76,0.0,1.0
2015-05-26,3.12,3.15,2.98,2.98,461902,312.0,315.0,298.0,298.0,4619.02,0.0,1.0
2015-05-27,3.2,3.22,3.0,3.14,920887,320.0,322.0,300.0,314.0,9208.87,0.0,1.0
2015-05-28,3.25,3.34,3.02,3.18,1209414,325.0,334.0,302.0,318.0,12094.14,0.0,1.0
2015-05-29,3.37,3.38,3.21,3.25,958689,337.0,338.0,321.0,325.0,9586.89,0.0,1.0
2015-06-01,3.31,3.44,3.19,3.39,1440087,331.0,344.0,319.0,339.0,14400.87,0.0,1.0
2015-06-02,3.5,3.65,3.27,3.31,1534620,350.0,365.0,327.0,331.0,15346.2,0.0,1.0
2015-06-03,3.5,3.63,3.47,3.54,838557,350.0,363.0,347.0,354.0,8385.57,0.0,1.0
2015-06-04,3.41,3.48,3.3,3.44,684800,341.0,348.0,330.0,344.0,6848,0.0,1.0
2015-06-05,3.52,3.53,3.335,3.37,435900,352.0,353.0,333.5,337.0,4359,0.0,1.0
2015-06-08,3.46,3.52,3.42,3.49,358232,346.0,352.0,342.0,349.0,3582.32,0.0,1.0
2015-06-09,3.43,3.5,3.24,3.5,484017,343.0,350.0,324.0,350.0,4840.17,0.0,1.0
2015-06-10,3.47,3.49,3.32,3.45,324463,347.0,349.0,332.0,345.0,3244.63,0.0,1.0
2015-06-11,3.37,3.48,3.22,3.48,533934,337.0,348.0,322.0,348.0,5339.34,0.0,1.0
2015-06-12,3.18,3.37,3.18,3.34,457131,318.0,337.0,318.0,334.0,4571.31,0.0,1.0
2015-06-15,3.28,3.3,3.1,3.15,758026,328.0,330.0,310.0,315.0,7580.26,0.0,1.0
2015-06-16,3.17,3.35,3.12,3.12,553505,317.0,335.0,312.0,312.0,5535.05,0.0,1.0
2015-06-17,3.2,3.25,3.13,3.21,512974,320.0,325.0,313.0,321.0,5129.74,0.0,1.0
2015-06-18,3.23,3.3,3.13,3.19,779944,323.0,330.0,313.0,319.0,7799.44,0.0,1.0
2015-06-19,3.16,3.27,3.15,3.21,499001,316.0,327.0,315.0,321.0,4990.01,0.0,1.0
2015-06-22,3.21,3.25,3.16,3.16,401421,321.0,325.0,316.0,316.0,4014.21,0.0,1.0
2015-06-23,3.3,3.32,3.18,3.21,978043,330.0,332.0,318.0,321.0,9780.43,0.0,1.0
2015-06-24,3.02,3.4128,2.95,3.31,1118711,302.0,341.28,295.0,331.0,11187.11,0.0,1.0
2015-06-25,2.98,3.08,2.95,3.02,796118,298.0,308.0,295.0,302.0,7961.18,0.0,1.0
2015-06-26,3.15,3.19,2.95,2.97,15472868,315.0,319.0,295.0,297.0,154728.68,0.0,1.0
2015-06-29,3.12,3.19,3.05,3.17,659326,312.0,319.0,305.0,317.0,6593.26,0.0,1.0
2015-06-30,3.31,3.31,3.085,3.16,824148,331.0,331.0,308.5,316.0,8241.48,0.0,1.0
2015-07-01,3.28,3.4,3.21,3.37,847903,328.0,340.0,321.0,337.0,8479.03,0.0,1.0
2015-07-02,3.18,3.3,3.15,3.3,442265,318.0,330.0,315.0,330.0,4422.65,0.0,1.0
2015-07-06,3.33,3.34,3.09,3.13,718140,333.0,334.0,309.0,313.0,7181.4,0.0,1.0
2015-07-07,3.42,3.4601,3.2,3.31,1016316,342.0,346.01,320.0,331.0,10163.16,0.0,1.0
2015-07-08,3.14,3.4,3.08,3.4,706403,314.0,340.0,308.0,340.0,7064.03,0.0,1.0
2015-07-09,3.1,3.28,3.04,3.2,874949,310.0,328.0,304.0,320.0,8749.49,0.0,1.0
2015-07-10,3.31,3.32,3.08,3.16,666367,331.0,332.0,308.0,316.0,6663.67,0.0,1.0
2015-07-13,3.23,3.38,3.22,3.32,372462,323.0,338.0,322.0,332.0,3724.62,0.0,1.0
2015-07-14,3.41,3.43,3.23,3.26,512785,341.0,343.0,323.0,326.0,5127.85,0.0,1.0
2015-07-15,3.57,3.74,3.36,3.44,2066551,357.0,374.0,336.0,344.0,20665.51,0.0,1.0
2015-07-16,3.62,3.67,3.52,3.6,651246,362.0,367.0,352.0,360.0,6512.46,0.0,1.0
2015-07-17,3.725,3.75,3.58,3.61,510976,372.5,375.0,358.0,361.0,5109.76,0.0,1.0
2015-07-20,3.41,3.75,3.4,3.71,768312,341.0,375.0,340.0,371.0,7683.12,0.0,1.0
2015-07-21,3.5,3.53,3.27,3.43,770031,350.0,353.0,327.0,343.0,7700.31,0.0,1.0
2015-07-22,3.45,3.49,3.365,3.43,411695,345.0,349.0,336.5,343.0,4116.95,0.0,1.0
2015-07-23,3.57,3.64,3.45,3.45,780833,357.0,364.0,345.0,345.0,7808.33,0.0,1.0
2015-07-24,3.3,3.68,3.3,3.52,837441,330.0,368.0,330.0,352.0,8374.41,0.0,1.0
2015-07-27,3.17,3.275,3.04,3.27,1193682,317.0,327.5,304.0,327.0,11936.82,0.0,1.0
2015-07-28,3.17,3.23,3.1199,3.2,544409,317.0,323.0,311.99,320.0,5444.09,0.0,1.0
2015-07-29,3.17,3.2,3.06,3.19,504253,317.0,320.0,306.0,319.0,5042.53,0.0,1.0
2015-07-30,3.2,3.24,2.21,2.72,514913,320.0,324.0,221.0,272.0,5149.13,0.0,1.0
2015-07-31,3.14,3.21,3.07,3.2,490678,314.0,321.0,307.0,320.0,4906.78,0.0,1.0
2015-08-03,3.06,3.19,2.96,3.15,699300,306.0,319.0,296.0,315.0,6993,0.0,1.0
2015-08-04,3.08,3.12,3.0,3.12,341116,308.0,312.0,300.0,312.0,3411.16,0.0,1.0
2015-08-05,3.08,3.15,3.0275,3.15,408771,308.0,315.0,302.75,315.0,4087.71,0.0,1.0
2015-08-06,2.74,3.05,2.73,3.01,885127,274.0,305.0,273.0,301.0,8851.27,0.0,1.0
2015-08-07,2.78,2.81,2.585,2.71,842891,278.0,281.0,258.5,271.0,8428.91,0.0,1.0
2015-08-10,2.54,2.77,2.5,2.77,935830,254.0,277.0,250.0,277.0,9358.3,0.0,1.0
2015-08-11,2.6,2.74,2.535,2.58,608976,260.0,274.0,253.5,258.0,6089.76,0.0,1.0
2015-08-12,2.61,2.67,2.35,2.6,950500,261.0,267.0,235.0,260.0,9505,0.0,1.0
2015-08-13,2.88,2.94,2.6,2.68,833021,288.0,294.0,260.0,268.0,8330.21,0.0,1.0
2015-08-14,2.81,2.9,2.67,2.9,606463,281.0,290.0,267.0,290.0,6064.63,0.0,1.0
2015-08-17,2.92,2.92,2.76,2.77,444954,292.0,292.0,276.0,277.0,4449.54,0.0,1.0
2015-08-18,2.76,2.94,2.75,2.88,366921,276.0,294.0,275.0,288.0,3669.21,0.0,1.0
2015-08-19,2.67,2.75,2.64,2.75,257192,267.0,275.0,264.0,275.0,2571.92,0.0,1.0
2015-08-20,2.52,2.69,2.51,2.61,381792,252.0,269.0,251.0,261.0,3817.92,0.0,1.0
2015-08-21,2.57,2.69,2.43,2.43,512383,257.0,269.0,243.0,243.0,5123.83,0.0,1.0
2015-08-24,2.33,2.54,2.27,2.42,655086,233.0,254.0,227.0,242.0,6550.86,0.0,1.0
2015-08-25,2.43,2.5,2.36,2.43,548419,243.0,250.0,236.0,243.0,5484.19,0.0,1.0
2015-08-26,2.38,2.51,2.25,2.49,657850,238.0,251.0,225.0,249.0,6578.5,0.0,1.0
2015-08-27,2.5,2.53,2.32,2.4,526762,250.0,253.0,232.0,240.0,5267.62,0.0,1.0
2015-08-28,2.59,2.6,2.44,2.46,214847,259.0,260.0,244.0,246.0,2148.47,0.0,1.0
2015-08-31,2.62,2.66,2.55,2.55,441982,262.0,266.0,255.0,255.0,4419.82,0.0,1.0
2015-09-01,2.51,2.64,2.5,2.53,294028,251.0,264.0,250.0,253.0,2940.28,0.0,1.0
2015-09-02,2.7,2.7,2.5,2.54,375070,270.0,270.0,250.0,254.0,3750.7,0.0,1.0
2015-09-03,2.56,2.73,2.52,2.69,232259,256.0,273.0,252.0,269.0,2322.59,0.0,1.0
2015-09-04,2.52,2.6,2.5,2.52,139304,252.0,260.0,250.0,252.0,1393.04,0.0,1.0
2015-09-08,2.64,2.66,2.52,2.55,250771,264.0,266.0,252.0,255.0,2507.71,0.0,1.0
2015-09-09,2.56,2.716,2.55,2.7,228698,256.0,271.6,255.0,270.0,2286.98,0.0,1.0
2015-09-10,2.69,2.75,2.5101,2.55,432589,269.0,275.0,251.01,255.0,4325.89,0.0,1.0
2015-09-11,2.64,2.67,2.57,2.63,263544,264.0,267.0,257.0,263.0,2635.44,0.0,1.0
2015-09-14,2.53,2.64,2.52,2.62,237285,253.0,264.0,252.0,262.0,2372.85,0.0,1.0
2015-09-15,2.48,2.57,2.45,2.56,240922,248.0,257.0,245.0,256.0,2409.22,0.0,1.0
2015-09-16,2.41,2.52,2.4,2.5,362963,241.0,252.0,240.0,250.0,3629.63,0.0,1.0
2015-09-17,2.62,2.645,2.41,2.43,545457,262.0,264.5,241.0,243.0,5454.57,0.0,1.0
2015-09-18,2.58,2.76,2.55,2.57,767302,258.0,276.0,255.0,257.0,7673.02,0.0,1.0
2015-09-21,2.51,2.66,2.41,2.63,322872,251.0,266.0,241.0,263.0,3228.72,0.0,1.0
2015-09-22,2.51,2.53,2.45,2.5,246502,251.0,253.0,245.0,250.0,2465.02,0.0,1.0
2015-09-23,2.51,2.59,2.37,2.53,280967,251.0,259.0,237.0,253.0,2809.67,0.0,1.0
2015-09-24,2.46,2.49,2.36,2.49,246383,246.0,249.0,236.0,249.0,2463.83,0.0,1.0
2015-09-25,2.22,2.53,2.13,2.53,504593,222.0,253.0,213.0,253.0,5045.93,0.0,1.0
2015-09-28,1.84,2.1999,1.84,2.19,689360,184.0,219.99,184.0,219.0,6893.6,0.0,1.0
2015-09-29,1.87,2.04,1.82,1.89,643090,187.0,204.0,182.0,189.0,6430.9,0.0,1.0
2015-09-30,2.02,2.05,1.89,1.92,434886,202.0,205.0,189.0,192.0,4348.86,0.0,1.0
2015-10-01,1.88,2.025,1.74,2.02,660433,188.0,202.5,174.0,202.0,6604.33,0.0,1.0
2015-10-02,1.95,1.97,1.84,1.84,331501,195.0,197.0,184.0,184.0,3315.01,0.0,1.0
2015-10-05,1.93,2.01,1.88,1.97,276035,193.0,201.0,188.0,197.0,2760.35,0.0,1.0
2015-10-06,1.88,2.0,1.74,1.93,455577,188.0,200.0,174.0,193.0,4555.77,0.0,1.0
2015-10-07,1.97,2.02,1.84,1.87,306612,197.0,202.0,184.0,187.0,3066.12,0.0,1.0
2015-10-08,2.0,2.015,1.9,1.97,316522,200.0,201.5,190.0,197.0,3165.22,0.0,1.0
2015-10-09,1.985,2.0838,1.92,1.96,310384,198.5,208.38,192.0,196.0,3103.84,0.0,1.0
2015-10-12,2.005,2.08,1.92,1.98,245536,200.5,208.0,192.0,198.0,2455.36,0.0,1.0
2015-10-13,1.81,2.03,1.79,2.0,470631,181.0,203.0,179.0,200.0,4706.31,0.0,1.0
2015-10-14,1.74,1.89,1.73,1.85,438473,174.0,189.0,173.0,185.0,4384.73,0.0,1.0
2015-10-15,2.0,2.0,1.75,1.75,649107,200.0,200.0,175.0,175.0,6491.07,0.0,1.0
2015-10-16,1.92,2.02,1.915,2.02,224567,192.0,202.0,191.5,202.0,2245.67,0.0,1.0
2015-10-19,1.9,2.045,1.84,1.94,416043,190.0,204.5,184.0,194.0,4160.43,0.0,1.0
2015-10-20,1.84,2.0,1.8,1.91,510326,184.0,200.0,180.0,191.0,5103.26,0.0,1.0
2015-10-21,1.8,1.89,1.75,1.86,448746,180.0,189.0,175.0,186.0,4487.46,0.0,1.0
2015-10-22,1.8,1.89,1.76,1.81,336427,180.0,189.0,176.0,181.0,3364.27,0.0,1.0
2015-10-23,1.95,1.985,1.82,1.83,340690,195.0,198.5,182.0,183.0,3406.9,0.0,1.0
2015-10-26,1.98,2.03,1.91,1.93,281827,198.0,203.0,191.0,193.0,2818.27,0.0,1.0
2015-10-27,1.95,2.03,1.9,1.97,170831,195.0,203.0,190.0,197.0,1708.31,0.0,1.0
2015-10-28,2.15,2.15,1.91,1.97,410513,215.0,215.0,191.0,197.0,4105.13,0.0,1.0
2015-10-29,2.1,2.25,2.09,2.15,259342,210.0,225.0,209.0,215.0,2593.42,0.0,1.0
2015-10-30,2.04,2.11,2.03,2.06,224154,204.0,211.0,203.0,206.0,2241.54,0.0,1.0
2015-11-02,2.22,2.22,2.03,2.04,201322,222.0,222.0,203.0,204.0,2013.22,0.0,1.0
2015-11-03,2.3,2.34,2.18,2.34,405914,230.0,234.0,218.0,234.0,4059.14,0.0,1.0
2015-11-04,2.51,2.52,2.25,2.28,381640,251.0,252.0,225.0,228.0,3816.4,0.0,1.0
2015-11-05,2.36,2.55,2.27,2.51,427520,236.0,255.0,227.0,251.0,4275.2,0.0,1.0
2015-11-06,2.49,2.49,2.27,2.32,343336,249.0,249.0,227.0,232.0,3433.36,0.0,1.0
2015-11-09,2.69,2.82,2.35,2.45,689417,269.0,282.0,235.0,245.0,6894.17,0.0,1.0
2015-11-10,2.55,2.7043,2.41,2.67,408681,255.0,270.43,241.0,267.0,4086.81,0.0,1.0
2015-11-11,2.49,2.6,2.45,2.57,218806,249.0,260.0,245.0,257.0,2188.06,0.0,1.0
2015-11-12,2.41,2.5,2.38,2.47,276029,241.0,250.0,238.0,247.0,2760.29,0.0,1.0
2015-11-13,2.42,2.55,2.36,2.37,363274,242.0,255.0,236.0,237.0,3632.74,0.0,1.0
2015-11-16,2.46,2.5,2.34,2.42,192286,246.0,250.0,234.0,242.0,1922.86,0.0,1.0
2015-11-17,2.45,2.5355,2.39,2.44,308279,245.0,253.55,239.0,244.0,3082.79,0.0,1.0
2015-11-18,2.5,2.6,2.4288,2.44,483099,250.0,260.0,242.88,244.0,4830.99,0.0,1.0
2015-11-19,2.48,2.52,2.39,2.51,231944,248.0,252.0,239.0,251.0,2319.44,0.0,1.0
2015-11-20,2.52,2.59,2.44,2.49,312477,252.0,259.0,244.0,249.0,3124.77,0.0,1.0
2015-11-23,2.57,2.65,2.48,2.5,295428,257.0,265.0,248.0,250.0,2954.28,0.0,1.0
2015-11-24,2.6,2.66,2.5,2.56,230411,260.0,266.0,250.0,256.0,2304.11,0.0,1.0
2015-11-25,2.75,2.79,2.56,2.6,355086,275.0,279.0,256.0,260.0,3550.86,0.0,1.0
2015-11-27,2.76,2.79,2.7112,2.72,70152,276.0,279.0,271.12,272.0,701.52,0.0,1.0
2015-11-30,2.74,2.82,2.71,2.79,335373,274.0,282.0,271.0,279.0,3353.73,0.0,1.0
2015-12-01,2.77,2.79,2.65,2.75,264316,277.0,279.0,265.0,275.0,2643.16,0.0,1.0
2015-12-02,2.8,2.89,2.74,2.78,382328,280.0,289.0,274.0,278.0,3823.28,0.0,1.0
2015-12-03,2.74,2.87,2.67,2.83,383569,274.0,287.0,267.0,283.0,3835.69,0.0,1.0
2015-12-04,2.86,2.87,2.62,2.73,273996,286.0,287.0,262.0,273.0,2739.96,0.0,1.0
2015-12-07,2.79,2.86,2.7002,2.86,326688,279.0,286.0,270.02,286.0,3266.88,0.0,1.0
2015-12-08,2.89,2.905,2.72,2.74,256123,289.0,290.5,272.0,274.0,2561.23,0.0,1.0
2015-12-09,2.83,2.92,2.79,2.89,222816,283.0,292.0,279.0,289.0,2228.16,0.0,1.0
2015-12-10,2.88,2.915,2.77,2.83,538511,288.0,291.5,277.0,283.0,5385.11,0.0,1.0
2015-12-11,2.72,2.84,2.7,2.79,545808,272.0,284.0,270.0,279.0,5458.08,0.0,1.0
2015-12-14,2.85,2.88,2.7,2.7,520297,285.0,288.0,270.0,270.0,5202.97,0.0,1.0
2015-12-15,2.87,2.94,2.75,2.88,626007,287.0,294.0,275.0,288.0,6260.07,0.0,1.0
2015-12-16,3.05,3.07,2.88,2.91,829213,305.0,307.0,288.0,291.0,8292.13,0.0,1.0
2015-12-17,3.08,3.15,3.05,3.09,394974,308.0,315.0,305.0,309.0,3949.74,0.0,1.0
2015-12-18,2.99,3.1842,2.94,3.06,4033556,299.0,318.42,294.0,306.0,40335.56,0.0,1.0
2015-12-21,2.87,3.03,2.73,3.03,522836,287.0,303.0,273.0,303.0,5228.36,0.0,1.0
2015-12-22,2.81,2.8897,2.69,2.87,551535,281.0,288.97,269.0,287.0,5515.35,0.0,1.0
2015-12-23,2.94,2.99,2.69,2.83,252328,294.0,299.0,269.0,283.0,2523.28,0.0,1.0
2015-12-24,2.9,2.97,2.85,2.91,71451,290.0,297.0,285.0,291.0,714.51,0.0,1.0
2015-12-28,2.85,2.92,2.8,2.86,270156,285.0,292.0,280.0,286.0,2701.56,0.0,1.0
2015-12-29,2.99,2.995,2.82,2.87,255794,299.0,299.5,282.0,287.0,2557.94,0.0,1.0
2015-12-30,2.93,3.1,2.93,3.0,331115,293.0,310.0,293.0,300.0,3311.15,0.0,1.0
2015-12-31,2.91,2.94,2.85,2.93,297210,291.0,294.0,285.0,293.0,2972.1,0.0,1.0
2016-01-04,2.76,2.89,2.67,2.86,502134,276.0,289.0,267.0,286.0,5021.34,0.0,1.0
2016-01-05,2.75,2.8,2.7,2.78,218573,275.0,280.0,270.0,278.0,2185.73,0.0,1.0
2016-01-06,2.59,2.74,2.52,2.7,361554,259.0,274.0,252.0,270.0,3615.54,0.0,1.0
2016-01-07,2.36,2.56,2.3032,2.53,436839,236.0,256.0,230.32,253.0,4368.39,0.0,1.0
2016-01-08,2.21,2.4316,2.15,2.38,361870,221.0,243.16,215.0,238.0,3618.7,0.0,1.0
2016-01-11,2.11,2.25,1.96,2.21,513836,211.0,225.0,196.0,221.0,5138.36,0.0,1.0
2016-01-12,2.13,2.26,2.0,2.14,314603,213.0,226.0,200.0,214.0,3146.03,0.0,1.0
2016-01-13,1.91,2.2099,1.9,2.15,357561,191.0,220.99,190.0,215.0,3575.61,0.0,1.0
2016-01-14,1.93,2.02,1.6,1.96,654404,193.0,202.0,160.0,196.0,6544.04,0.0,1.0
2016-01-15,1.88,1.89,1.67,1.86,418029,188.0,189.0,167.0,186.0,4180.29,0.0,1.0
2016-01-19,1.76,1.978,1.725,1.97,262051,176.0,197.8,172.5,197.0,2620.51,0.0,1.0
2016-01-20,1.86,1.915,1.62,1.74,509283,186.0,191.5,162.0,174.0,5092.83,0.0,1.0
2016-01-21,1.82,1.9185,1.72,1.82,305080,182.0,191.85,172.0,182.0,3050.8,0.0,1.0
2016-01-22,1.8,1.94,1.76,1.87,632948,180.0,194.0,176.0,187.0,6329.48,0.0,1.0
2016-01-25,1.81,1.9041,1.79,1.81,243551,181.0,190.41,179.0,181.0,2435.51,0.0,1.0
2016-01-26,1.8,1.954,1.7,1.85,248574,180.0,195.4,170.0,185.0,2485.74,0.0,1.0
2016-01-27,1.7,1.84,1.7,1.8,254559,170.0,184.0,170.0,180.0,2545.59,0.0,1.0
2016-01-28,1.61,1.76,1.61,1.73,440290,161.0,176.0,161.0,173.0,4402.9,0.0,1.0
2016-01-29,1.64,1.73,1.55,1.61,470519,164.0,173.0,155.0,161.0,4705.19,0.0,1.0
2016-02-01,1.67,1.745,1.605,1.63,369702,167.0,174.5,160.5,163.0,3697.02,0.0,1.0
2016-02-02,1.59,1.675,1.57,1.67,322705,159.0,167.5,157.0,167.0,3227.05,0.0,1.0
2016-02-03,1.49,1.63,1.45,1.63,433950,149.0,163.0,145.0,163.0,4339.5,0.0,1.0
2016-02-04,1.57,1.65,1.48,1.5,193080,157.0,165.0,148.0,150.0,1930.8,0.0,1.0
2016-02-05,1.42,1.57,1.41,1.57,404500,142.0,157.0,141.0,157.0,4045,0.0,1.0
2016-02-08,1.29,1.455,1.28,1.43,515130,129.0,145.5,128.0,143.0,5151.3,0.0,1.0
2016-02-09,1.32,1.41,1.2801,1.29,364821,132.0,141.0,128.01,129.0,3648.21,0.0,1.0
2016-02-10,1.28,1.4,1.28,1.32,385573,128.0,140.0,128.0,132.0,3855.73,0.0,1.0
2016-02-11,1.32,1.36,1.25,1.26,301358,132.0,136.0,125.0,126.0,3013.58,0.0,1.0
2016-02-12,1.44,1.48,1.28,1.38,348227,144.0,148.0,128.0,138.0,3482.27,0.0,1.0
2016-02-16,1.54,1.545,1.44,1.5,286999,154.0,154.5,144.0,150.0,2869.99,0.0,1.0
2016-02-17,1.55,1.5899,1.47,1.56,297652,155.0,158.99,147.0,156.0,2976.52,0.0,1.0
2016-02-18,1.5,1.59,1.5,1.58,277383,150.0,159.0,150.0,158.0,2773.83,0.0,1.0
2016-02-19,1.52,1.5499,1.42,1.51,244871,152.0,154.99,142.0,151.0,2448.71,0.0,1.0
2016-02-22,1.54,1.58,1.4999,1.55,235991,154.0,158.0,149.99,155.0,2359.91,0.0,1.0
2016-02-23,1.43,1.58,1.42,1.56,217970,143.0,158.0,142.0,156.0,2179.7,0.0,1.0
2016-02-24,1.54,1.55,1.44,1.46,212377,154.0,155.0,144.0,146.0,2123.77,0.0,1.0
2016-02-25,1.46,1.55,1.44,1.54,228776,146.0,155.0,144.0,154.0,2287.76,0.0,1.0
2016-02-26,1.49,1.52,1.44,1.46,188378,149.0,152.0,144.0,146.0,1883.78,0.0,1.0
2016-02-29,1.37,1.5003,1.34,1.5,494602,137.0,150.03,134.0,150.0,4946.02,0.0,1.0
2016-03-01,1.5,1.5,1.35,1.41,425217,150.0,150.0,135.0,141.0,4252.17,0.0,1.0
2016-03-02,1.66,1.73,1.5,1.53,822697,166.0,173.0,150.0,153.0,8226.97,0.0,1.0
2016-03-03,1.79,1.97,1.67,1.69,579738,179.0,197.0,167.0,169.0,5797.38,0.0,1.0
2016-03-04,1.76,1.88,1.72,1.8,480148,176.0,188.0,172.0,180.0,4801.48,0.0,1.0
2016-03-07,1.77,1.8,1.72,1.75,306365,177.0,180.0,172.0,175.0,3063.65,0.0,1.0
2016-03-08,1.68,1.78,1.65,1.74,349849,168.0,178.0,165.0,174.0,3498.49,0.0,1.0
2016-03-09,1.68,1.7101,1.65,1.68,182404,168.0,171.01,165.0,168.0,1824.04,0.0,1.0
2016-03-10,1.55,1.74,1.54,1.72,323884,155.0,174.0,154.0,172.0,3238.84,0.0,1.0
2016-03-11,1.58,1.59,1.48,1.56,316558,158.0,159.0,148.0,156.0,3165.58,0.0,1.0
2016-03-14,1.6,1.65,1.55,1.58,211682,160.0,165.0,155.0,158.0,2116.82,0.0,1.0
2016-03-15,1.51,1.68,1.49,1.62,357738,151.0,168.0,149.0,162.0,3577.38,0.0,1.0
2016-03-16,1.51,1.56,1.47,1.51,218262,151.0,156.0,147.0,151.0,2182.62,0.0,1.0
2016-03-17,1.55,1.58,1.48,1.5,357035,155.0,158.0,148.0,150.0,3570.35,0.0,1.0
2016-03-18,1.51,1.58,1.5,1.57,910190,151.0,158.0,150.0,157.0,9101.9,0.0,1.0
2016-03-21,1.54,1.6,1.48,1.51,254419,154.0,160.0,148.0,151.0,2544.19,0.0,1.0
2016-03-22,1.6,1.61,1.5101,1.52,495782,160.0,161.0,151.01,152.0,4957.82,0.0,1.0
2016-03-23,1.47,1.6699,1.47,1.63,353635,147.0,166.99,147.0,163.0,3536.35,0.0,1.0
2016-03-24,1.5,1.5195,1.42,1.48,203882,150.0,151.95,142.0,148.0,2038.82,0.0,1.0
2016-03-28,1.46,1.56,1.45,1.55,267678,146.0,156.0,145.0,155.0,2676.78,0.0,1.0
2016-03-29,1.51,1.53,1.42,1.46,237230,151.0,153.0,142.0,146.0,2372.3,0.0,1.0
2016-03-30,1.55,1.58,1.5,1.55,312365,155.0,158.0,150.0,155.0,3123.65,0.0,1.0
2016-03-31,1.61,1.65,1.55,1.6,678149,161.0,165.0,155.0,160.0,6781.49,0.0,1.0
2016-04-01,1.63,1.65,1.55,1.61,210433,163.0,165.0,155.0,161.0,2104.33,0.0,1.0
2016-04-04,1.66,1.7,1.65,1.68,295648,166.0,170.0,165.0,168.0,2956.48,0.0,1.0
2016-04-05,1.62,1.68,1.62,1.67,192103,162.0,168.0,162.0,167.0,1921.03,0.0,1.0
2016-04-06,1.68,1.7,1.61,1.62,365115,168.0,170.0,161.0,162.0,3651.15,0.0,1.0
2016-04-07,1.65,1.69,1.63,1.68,195105,165.0,169.0,163.0,168.0,1951.05,0.0,1.0
2016-04-08,1.65,1.68,1.5685,1.68,335670,165.0,168.0,156.85,168.0,3356.7,0.0,1.0
2016-04-11,1.64,1.69,1.61,1.68,234172,164.0,169.0,161.0,168.0,2341.72,0.0,1.0
2016-04-12,1.69,1.7,1.6,1.65,253625,169.0,170.0,160.0,165.0,2536.25,0.0,1.0
2016-04-13,1.76,1.79,1.66,1.7,727760,176.0,179.0,166.0,170.0,7277.6,0.0,1.0
2016-04-14,2.07,2.12,1.75,1.77,841364,207.0,212.0,175.0,177.0,8413.64,0.0,1.0
2016-04-15,1.99,2.11,1.96,2.03,626440,199.0,211.0,196.0,203.0,6264.4,0.0,1.0
2016-04-18,2.16,2.22,1.95,2.0,512477,216.0,222.0,195.0,200.0,5124.77,0.0,1.0
2016-04-19,2.1,2.21,2.0,2.2,576205,210.0,221.0,200.0,220.0,5762.05,0.0,1.0
2016-04-20,2.07,2.14,2.025,2.14,359673,207.0,214.0,202.5,214.0,3596.73,0.0,1.0
2016-04-21,2.11,2.11,2.03,2.09,258034,211.0,211.0,203.0,209.0,2580.34,0.0,1.0
2016-04-22,2.23,2.23,2.07,2.12,348875,223.0,223.0,207.0,212.0,3488.75,0.0,1.0
2016-04-25,2.15,2.23,2.12,2.22,287020,215.0,223.0,212.0,222.0,2870.2,0.0,1.0
2016-04-26,2.09,2.15,1.97,2.15,292268,209.0,215.0,197.0,215.0,2922.68,0.0,1.0
2016-04-27,2.14,2.17,2.0301,2.11,319212,214.0,217.0,203.01,211.0,3192.12,0.0,1.0
2016-04-28,2.03,2.17,2.03,2.14,310395,203.0,217.0,203.0,214.0,3103.95,0.0,1.0
2016-04-29,2.0,2.07,1.95,2.06,536150,200.0,207.0,195.0,206.0,5361.5,0.0,1.0
2016-05-02,2.01,2.0599,1.945,2.03,154132,201.0,205.99,194.5,203.0,1541.32,0.0,1.0
2016-05-03,1.92,2.0,1.91,1.99,229589,192.0,200.0,191.0,199.0,2295.89,0.0,1.0
2016-05-04,1.85,1.96,1.84,1.92,257382,185.0,196.0,184.0,192.0,2573.82,0.0,1.0
2016-05-05,1.79,1.89,1.77,1.89,133621,179.0,189.0,177.0,189.0,1336.21,0.0,1.0
2016-05-06,1.79,1.9,1.76,1.81,301345,179.0,190.0,176.0,181.0,3013.45,0.0,1.0
2016-05-09,1.86,1.99,1.81,1.81,346242,186.0,199.0,181.0,181.0,3462.42,0.0,1.0
2016-05-10,1.92,1.9601,1.815,1.9,148948,192.0,196.01,181.5,190.0,1489.48,0.0,1.0
2016-05-11,1.82,1.95,1.82,1.94,170963,182.0,195.0,182.0,194.0,1709.63,0.0,1.0
2016-05-12,1.76,1.87,1.69,1.86,542497,176.0,187.0,169.0,186.0,5424.97,0.0,1.0
2016-05-13,1.68,1.8,1.67,1.77,1080832,168.0,180.0,167.0,177.0,10808.32,0.0,1.0
2016-05-16,1.71,1.75,1.7,1.71,364727,171.0,175.0,170.0,171.0,3647.27,0.0,1.0
2016-05-17,1.66,1.77,1.64,1.73,349430,166.0,177.0,164.0,173.0,3494.3,0.0,1.0
2016-05-18,1.65,1.6999,1.6001,1.63,192343,165.0,169.99,160.01,163.0,1923.43,0.0,1.0
2016-05-19,1.62,1.72,1.6,1.66,279098,162.0,172.0,160.0,166.0,2790.98,0.0,1.0
2016-05-20,1.65,1.71,1.62,1.64,408883,165.0,171.0,162.0,164.0,4088.83,0.0,1.0
2016-05-23,1.7,1.74,1.66,1.68,300042,170.0,174.0,166.0,168.0,3000.42,0.0,1.0
2016-05-24,1.76,1.8,1.71,1.74,470703,176.0,180.0,171.0,174.0,4707.03,0.0,1.0
2016-05-25,1.8,1.84,1.77,1.79,403004,180.0,184.0,177.0,179.0,4030.04,0.0,1.0
2016-05-26,1.71,1.808,1.69,1.76,335766,171.0,180.8,169.0,176.0,3357.66,0.0,1.0
2016-05-27,1.7,1.73,1.68,1.72,260730,170.0,173.0,168.0,172.0,2607.3,0.0,1.0
2016-05-31,1.75,1.8,1.673,1.68,390011,175.0,180.0,167.3,168.0,3900.11,0.0,1.0
2016-06-01,1.85,1.89,1.8,1.8,620877,185.0,189.0,180.0,180.0,6208.77,0.0,1.0
2016-06-02,1.97,1.99,1.87,1.87,690819,197.0,199.0,187.0,187.0,6908.19,0.0,1.0
2016-06-03,1.87,2.05,1.85,2.0,634139,187.0,205.0,185.0,200.0,6341.39,0.0,1.0
2016-06-06,1.86,1.91,1.8001,1.85,405577,186.0,191.0,180.01,185.0,4055.77,0.0,1.0
2016-06-07,1.85,1.93,1.82,1.86,467700,185.0,193.0,182.0,186.0,4677,0.0,1.0
2016-06-08,1.89,1.93,1.8,1.87,592508,189.0,193.0,180.0,187.0,5925.08,0.0,1.0
2016-06-09,1.79,1.9,1.76,1.88,548280,179.0,190.0,176.0,188.0,5482.8,0.0,1.0
2016-06-10,1.69,1.77,1.68,1.76,614016,169.0,177.0,168.0,176.0,6140.16,0.0,1.0
2016-06-13,1.63,1.77,1.63,1.69,403908,163.0,177.0,163.0,169.0,4039.08,0.0,1.0
2016-06-14,1.61,1.71,1.61,1.63,331968,161.0,171.0,161.0,163.0,3319.68,0.0,1.0
2016-06-15,1.63,1.6816,1.61,1.63,352116,163.0,168.16,161.0,163.0,3521.16,0.0,1.0
2016-06-16,1.65,1.73,1.6,1.73,577443,165.0,173.0,160.0,173.0,5774.43,0.0,1.0
2016-06-17,1.58,1.66,1.57,1.66,724168,158.0,166.0,157.0,166.0,7241.68,0.0,1.0
2016-06-20,1.58,1.655,1.54,1.62,425453,158.0,165.5,154.0,162.0,4254.53,0.0,1.0
2016-06-21,1.54,1.61,1.51,1.58,459203,154.0,161.0,151.0,158.0,4592.03,0.0,1.0
2016-06-22,1.58,1.65,1.54,1.55,340832,158.0,165.0,154.0,155.0,3408.32,0.0,1.0
2016-06-23,1.66,1.68,1.58,1.62,345961,166.0,168.0,158.0,162.0,3459.61,0.0,1.0
2016-06-24,1.62,1.64,1.55,1.58,1009804,162.0,164.0,155.0,158.0,10098.04,0.0,1.0
2016-06-27,1.47,1.63,1.47,1.58,724926,147.0,163.0,147.0,158.0,7249.26,0.0,1.0
2016-06-28,1.55,1.6,1.49,1.5,566728,155.0,160.0,149.0,150.0,5667.28,0.0,1.0
2016-06-29,1.56,1.62,1.55,1.62,414305,156.0,162.0,155.0,162.0,4143.05,0.0,1.0
2016-06-30,1.56,1.59,1.53,1.58,283959,156.0,159.0,153.0,158.0,2839.59,0.0,1.0
2016-07-01,1.57,1.59,1.52,1.57,260846,157.0,159.0,152.0,157.0,2608.46,0.0,1.0
2016-07-05,1.53,1.6395,1.51,1.57,414592,153.0,163.95,151.0,157.0,4145.92,0.0,1.0
2016-07-06,1.55,1.6,1.52,1.53,233123,155.0,160.0,152.0,153.0,2331.23,0.0,1.0
2016-07-07,1.63,1.67,1.54,1.57,757460,163.0,167.0,154.0,157.0,7574.6,0.0,1.0
2016-07-08,1.7,1.71,1.62,1.65,591636,170.0,171.0,162.0,165.0,5916.36,0.0,1.0
2016-07-11,1.7,1.7899,1.68,1.73,417792,170.0,178.99,168.0,173.0,4177.92,0.0,1.0
2016-07-12,1.7,1.71,1.64,1.7,442636,170.0,171.0,164.0,170.0,4426.36,0.0,1.0
2016-07-13,1.6,1.7,1.6,1.7,308650,160.0,170.0,160.0,170.0,3086.5,0.0,1.0
2016-07-14,1.6,1.62,1.57,1.62,322526,160.0,162.0,157.0,162.0,3225.26,0.0,1.0
2016-07-15,1.68,1.7,1.6,1.64,317664,168.0,170.0,160.0,164.0,3176.64,0.0,1.0
2016-07-18,1.69,1.7199,1.67,1.7,167048,169.0,171.99,167.0,170.0,1670.48,0.0,1.0
2016-07-19,1.59,1.7,1.58,1.7,348010,159.0,170.0,158.0,170.0,3480.1,0.0,1.0
2016-07-20,1.59,1.64,1.58,1.59,264163,159.0,164.0,158.0,159.0,2641.63,0.0,1.0
2016-07-21,1.57,1.655,1.56,1.59,208449,157.0,165.5,156.0,159.0,2084.49,0.0,1.0
2016-07-22,1.59,1.62,1.57,1.59,144942,159.0,162.0,157.0,159.0,1449.42,0.0,1.0
2016-07-25,1.59,1.605,1.56,1.6,424609,159.0,160.5,156.0,160.0,4246.09,0.0,1.0
2016-07-26,1.68,1.75,1.5701,1.59,900645,168.0,175.0,157.01,159.0,9006.45,0.0,1.0
2016-07-27,1.76,1.81,1.678,1.7,666414,176.0,181.0,167.8,170.0,6664.14,0.0,1.0
2016-07-28,1.74,1.83,1.72,1.76,302247,174.0,183.0,172.0,176.0,3022.47,0.0,1.0
2016-07-29,1.68,1.77,1.68,1.73,393461,168.0,177.0,168.0,173.0,3934.61,0.0,1.0
2016-08-01,1.74,1.75,1.67,1.7,219381,174.0,175.0,167.0,170.0,2193.81,0.0,1.0
2016-08-02,1.72,1.76,1.7,1.75,177928,172.0,176.0,170.0,175.0,1779.28,0.0,1.0
2016-08-03,1.79,1.79,1.72,1.72,315533,179.0,179.0,172.0,172.0,3155.33,0.0,1.0
2016-08-04,1.66,1.79,1.64,1.79,346289,166.0,179.0,164.0,179.0,3462.89,0.0,1.0
2016-08-05,1.76,1.77,1.6518,1.66,343968,176.0,177.0,165.18,166.0,3439.68,0.0,1.0
2016-08-08,1.77,1.79,1.7,1.73,171147,177.0,179.0,170.0,173.0,1711.47,0.0,1.0
2016-08-09,1.81,1.81,1.74,1.74,210475,181.0,181.0,174.0,174.0,2104.75,0.0,1.0
2016-08-10,1.71,1.8099,1.71,1.8,231035,171.0,180.99,171.0,180.0,2310.35,0.0,1.0
2016-08-11,1.74,1.75,1.65,1.71,183114,174.0,175.0,165.0,171.0,1831.14,0.0,1.0
2016-08-12,1.73,1.745,1.686,1.74,123817,173.0,174.5,168.6,174.0,1238.17,0.0,1.0
2016-08-15,1.78,1.8,1.71,1.72,172990,178.0,180.0,171.0,172.0,1729.9,0.0,1.0
2016-08-16,1.73,1.78,1.71,1.75,147724,173.0,178.0,171.0,175.0,1477.24,0.0,1.0
2016-08-17,1.69,1.75,1.68,1.73,159302,169.0,175.0,168.0,173.0,1593.02,0.0,1.0
2016-08-18,1.73,1.74,1.68,1.68,128834,173.0,174.0,168.0,168.0,1288.34,0.0,1.0
2016-08-19,1.73,1.75,1.7,1.73,196901,173.0,175.0,170.0,173.0,1969.01,0.0,1.0
2016-08-22,1.74,1.76,1.71,1.72,230191,174.0,176.0,171.0,172.0,2301.91,0.0,1.0
2016-08-23,1.79,1.82,1.74,1.76,293759,179.0,182.0,174.0,176.0,2937.59,0.0,1.0
2016-08-24,1.67,1.92,1.63,1.8,670498,167.0,192.0,163.0,180.0,6704.98,0.0,1.0
2016-08-25,1.7,1.77,1.65,1.67,325737,170.0,177.0,165.0,167.0,3257.37,0.0,1.0
2016-08-26,1.69,1.75,1.67,1.71,168217,169.0,175.0,167.0,171.0,1682.17,0.0,1.0
2016-08-29,1.72,1.75,1.66,1.67,189075,172.0,175.0,166.0,167.0,1890.75,0.0,1.0
2016-08-30,1.75,1.77,1.73,1.75,259110,175.0,177.0,173.0,175.0,2591.1,0.0,1.0
2016-08-31,1.76,1.78,1.7214,1.75,345931,176.0,178.0,172.14,175.0,3459.31,0.0,1.0
2016-09-01,1.71,1.75,1.7,1.75,148437,171.0,175.0,170.0,175.0,1484.37,0.0,1.0
2016-09-02,1.73,1.74,1.7,1.74,96441,173.0,174.0,170.0,174.0,964.41,0.0,1.0
2016-09-06,1.76,1.76,1.7,1.71,146785,176.0,176.0,170.0,171.0,1467.85,0.0,1.0
2016-09-07,1.84,1.97,1.84,1.97,612081,184.0,197.0,184.0,197.0,6120.81,0.0,1.0
2016-09-08,1.9,1.93,1.84,1.85,516688,190.0,193.0,184.0,185.0,5166.88,0.0,1.0
2016-09-09,1.85,1.98,1.84,1.9,1342552,185.0,198.0,184.0,190.0,13425.52,0.0,1.0
2016-09-12,1.92,1.93,1.8,1.81,471143,192.0,193.0,180.0,181.0,4711.43,0.0,1.0
2016-09-13,1.84,1.91,1.81,1.89,310365,184.0,191.0,181.0,189.0,3103.65,0.0,1.0
2016-09-14,1.81,1.9,1.81,1.86,271003,181.0,190.0,181.0,186.0,2710.03,0.0,1.0
2016-09-15,1.89,1.89,1.81,1.82,335753,189.0,189.0,181.0,182.0,3357.53,0.0,1.0
2016-09-16,2.02,2.03,1.85,1.91,1045682,202.0,203.0,185.0,191.0,10456.82,0.0,1.0
2016-09-19,2.11,2.15,2.0,2.04,1494886,211.0,215.0,200.0,204.0,14948.86,0.0,1.0
2016-09-20,2.37,2.45,2.13,2.13,1543771,237.0,245.0,213.0,213.0,15437.71,0.0,1.0
2016-09-21,2.36,2.4,2.18,2.37,1068472,236.0,240.0,218.0,237.0,10684.72,0.0,1.0
2016-09-22,2.53,2.54,2.29,2.36,1345376,253.0,254.0,229.0,236.0,13453.76,0.0,1.0
2016-09-23,2.48,2.53,2.39,2.53,2262481,248.0,253.0,239.0,253.0,22624.81,0.0,1.0
2016-09-26,2.43,2.48,2.39,2.42,406161,243.0,248.0,239.0,242.0,4061.61,0.0,1.0
2016-09-27,2.5,2.51,2.36,2.43,703447,250.0,251.0,236.0,243.0,7034.47,0.0,1.0
2016-09-28,2.5,2.53,2.42,2.48,574447,250.0,253.0,242.0,248.0,5744.47,0.0,1.0
2016-09-29,2.47,2.5,2.41,2.45,931333,247.0,250.0,241.0,245.0,9313.33,0.0,1.0
2016-09-30,2.61,2.64,2.45,2.46,1293892,261.0,264.0,245.0,246.0,12938.92,0.0,1.0
2016-10-03,2.67,2.7227,2.61,2.64,758643,267.0,272.27,261.0,264.0,7586.43,0.0,1.0
2016-10-04,2.74,2.75,2.645,2.66,804585,274.0,275.0,264.5,266.0,8045.85,0.0,1.0
2016-10-05,3.0,3.06,2.65,2.72,1695640,300.0,306.0,265.0,272.0,16956.4,0.0,1.0
2016-10-06,3.02,3.035,2.87,3.02,1176096,302.0,303.5,287.0,302.0,11760.96,0.0,1.0
2016-10-07,3.37,3.42,2.97,3.02,2529420,337.0,342.0,297.0,302.0,25294.2,0.0,1.0
2016-10-10,3.22,3.37,3.0201,3.29,1135066,322.0,337.0,302.01,329.0,11350.66,0.0,1.0
2016-10-11,3.01,3.2108,2.91,3.07,967999,301.0,321.08,291.0,307.0,9679.99,0.0,1.0
2016-10-12,3.03,3.1,2.94,2.95,939985,303.0,310.0,294.0,295.0,9399.85,0.0,1.0
2016-10-13,2.92,3.04,2.91,2.99,610165,292.0,304.0,291.0,299.0,6101.65,0.0,1.0
2016-10-14,2.69,3.009,2.68,2.92,904501,269.0,300.9,268.0,292.0,9045.01,0.0,1.0
2016-10-17,2.76,2.83,2.61,2.67,701265,276.0,283.0,261.0,267.0,7012.65,0.0,1.0
2016-10-18,2.78,2.9,2.64,2.8,664832,278.0,290.0,264.0,280.0,6648.32,0.0,1.0
2016-10-19,2.83,2.89,2.7,2.8,396075,283.0,289.0,270.0,280.0,3960.75,0.0,1.0
2016-10-20,2.86,2.9,2.71,2.82,319364,286.0,290.0,271.0,282.0,3193.64,0.0,1.0
2016-10-21,2.84,3.0,2.81,2.82,662559,284.0,300.0,281.0,282.0,6625.59,0.0,1.0
2016-10-24,2.75,2.92,2.74,2.84,268024,275.0,292.0,274.0,284.0,2680.24,0.0,1.0
2016-10-25,2.77,2.79,2.71,2.74,204892,277.0,279.0,271.0,274.0,2048.92,0.0,1.0
2016-10-26,2.76,2.83,2.72,2.75,260358,276.0,283.0,272.0,275.0,2603.58,0.0,1.0
2016-10-27,2.64,2.7911,2.63,2.77,260262,264.0,279.11,263.0,277.0,2602.62,0.0,1.0
2016-10-28,2.62,2.7,2.53,2.54,283227,262.0,270.0,253.0,254.0,2832.27,0.0,1.0
2016-10-31,2.6,2.68,2.59,2.68,275430,260.0,268.0,259.0,268.0,2754.3,0.0,1.0
2016-11-01,2.61,2.72,2.52,2.57,352111,261.0,272.0,252.0,257.0,3521.11,0.0,1.0
2016-11-02,2.53,2.6499,2.53,2.61,194835,253.0,264.99,253.0,261.0,1948.35,0.0,1.0
2016-11-03,2.43,2.66,2.28,2.45,446629,243.0,266.0,228.0,245.0,4466.29,0.0,1.0
2016-11-04,2.44,2.59,2.4,2.4,376807,244.0,259.0,240.0,240.0,3768.07,0.0,1.0
2016-11-07,2.68,2.69,2.5,2.52,378869,268.0,269.0,250.0,252.0,3788.69,0.0,1.0
2016-11-08,2.81,2.97,2.654,2.67,856416,281.0,297.0,265.4,267.0,8564.16,0.0,1.0
2016-11-09,3.15,3.165,2.77,2.8,1643493,315.0,316.5,277.0,280.0,16434.93,0.0,1.0
2016-11-10,3.24,3.49,3.03,3.23,1362361,324.0,349.0,303.0,323.0,13623.61,0.0,1.0
2016-11-11,3.36,3.4199,3.0224,3.2,1112766,336.0,341.99,302.24,320.0,11127.66,0.0,1.0
2016-11-14,3.7,3.7,3.3,3.4,1144367,370.0,370.0,330.0,340.0,11443.67,0.0,1.0
2016-11-15,3.49,3.72,3.45,3.71,1130751,349.0,372.0,345.0,371.0,11307.51,0.0,1.0
2016-11-16,3.39,3.46,3.29,3.45,547672,339.0,346.0,329.0,345.0,5476.72,0.0,1.0
2016-11-17,3.44,3.46,3.3301,3.38,431841,344.0,346.0,333.01,338.0,4318.41,0.0,1.0
2016-11-18,3.33,3.53,3.31,3.46,820140,333.0,353.0,331.0,346.0,8201.4,0.0,1.0
2016-11-21,3.33,3.3801,3.261,3.38,334619,333.0,338.01,326.1,338.0,3346.19,0.0,1.0
2016-11-22,3.28,3.37,3.14,3.36,378953,328.0,337.0,314.0,336.0,3789.53,0.0,1.0
2016-11-23,3.32,3.35,3.15,3.2,349927,332.0,335.0,315.0,320.0,3499.27,0.0,1.0
2016-11-25,3.37,3.41,3.29,3.3,143340,337.0,341.0,329.0,330.0,1433.4,0.0,1.0
2016-11-28,3.2,3.32,3.17,3.3,455157,320.0,332.0,317.0,330.0,4551.57,0.0,1.0
2016-11-29,3.08,3.21,3.06,3.19,417161,308.0,321.0,306.0,319.0,4171.61,0.0,1.0
2016-11-30,2.89,3.1,2.85,3.06,1714742,289.0,310.0,285.0,306.0,17147.42,0.0,1.0
2016-12-01,2.97,3.02,2.85,2.91,562173,297.0,302.0,285.0,291.0,5621.73,0.0,1.0
2016-12-02,3.04,3.1,2.92,2.97,309945,304.0,310.0,292.0,297.0,3099.45,0.0,1.0
2016-12-05,2.95,3.03,2.885,2.98,499512,295.0,303.0,288.5,298.0,4995.12,0.0,1.0
2016-12-06,3.06,3.09,2.9,2.97,426241,306.0,309.0,290.0,297.0,4262.41,0.0,1.0
2016-12-07,2.94,3.0246,2.84,3.02,584178,294.0,302.46,284.0,302.0,5841.78,0.0,1.0
2016-12-08,3.08,3.09,2.88,2.93,424112,308.0,309.0,288.0,293.0,4241.12,0.0,1.0
2016-12-09,2.91,3.08,2.9,3.06,539449,291.0,308.0,290.0,306.0,5394.49,0.0,1.0
2016-12-12,2.87,3.0,2.85,2.89,517353,287.0,300.0,285.0,289.0,5173.53,0.0,1.0
2016-12-13,2.74,2.94,2.72,2.9,548791,274.0,294.0,272.0,290.0,5487.91,0.0,1.0
2016-12-14,2.73,3.02,2.71,2.77,1657652,273.0,302.0,271.0,277.0,16576.52,0.0,1.0
2016-12-15,2.91,2.995,2.765,2.77,779726,291.0,299.5,276.5,277.0,7797.26,0.0,1.0
2016-12-16,2.98,3.05,2.92,2.94,799691,298.0,305.0,292.0,294.0,7996.91,0.0,1.0
2016-12-19,3.06,3.17,2.9682,2.98,591881,306.0,317.0,296.82,298.0,5918.81,0.0,1.0
2016-12-20,3.41,3.45,3.07,3.13,2561632,341.0,345.0,307.0,313.0,25616.32,0.0,1.0
2016-12-21,3.36,3.47,3.28,3.41,784007,336.0,347.0,328.0,341.0,7840.07,0.0,1.0
2016-12-22,3.22,3.4,3.16,3.36,445455,322.0,340.0,316.0,336.0,4454.55,0.0,1.0
2016-12-23,3.37,3.45,3.24,3.25,513539,337.0,345.0,324.0,325.0,5135.39,0.0,1.0
2016-12-27,3.3,3.48,3.29,3.37,501406,330.0,348.0,329.0,337.0,5014.06,0.0,1.0
2016-12-28,3.17,3.35,3.16,3.3,379602,317.0,335.0,316.0,330.0,3796.02,0.0,1.0
2016-12-29,3.12,3.25,3.075,3.19,369882,312.0,325.0,307.5,319.0,3698.82,0.0,1.0
2016-12-30,3.08,3.15,3.01,3.11,514901,308.0,315.0,301.0,311.0,5149.01,0.0,1.0
2017-01-03,3.24,3.25,3.07,3.15,418058,324.0,325.0,307.0,315.0,4180.58,0.0,1.0
2017-01-04,3.33,3.38,3.16,3.25,428833,333.0,338.0,316.0,325.0,4288.33,0.0,1.0
2017-01-05,3.12,3.35,3.06,3.33,637875,312.0,335.0,306.0,333.0,6378.75,0.0,1.0
2017-01-06,3.15,3.19,3.1,3.17,597306,315.0,319.0,310.0,317.0,5973.06,0.0,1.0
2017-01-09,3.12,3.18,3.1,3.15,361565,312.0,318.0,310.0,315.0,3615.65,0.0,1.0
2017-01-10,3.13,3.19,3.06,3.14,297571,313.0,319.0,306.0,314.0,2975.71,0.0,1.0
2017-01-11,3.01,3.1686,2.87,3.13,755410,301.0,316.86,287.0,313.0,7554.1,0.0,1.0
2017-01-12,2.97,3.06,2.91,3.01,373369,297.0,306.0,291.0,301.0,3733.69,0.0,1.0
2017-01-13,2.97,3.07,2.925,2.99,430012,297.0,307.0,292.5,299.0,4300.12,0.0,1.0
2017-01-17,2.79,3.0586,2.77,2.98,502060,279.0,305.86,277.0,298.0,5020.6,0.0,1.0
2017-01-18,2.82,2.86,2.75,2.8,360211,282.0,286.0,275.0,280.0,3602.11,0.0,1.0
2017-01-19,2.7,2.88,2.66,2.83,399364,270.0,288.0,266.0,283.0,3993.64,0.0,1.0
2017-01-20,2.6,2.725,2.58,2.69,331403,260.0,272.5,258.0,269.0,3314.03,0.0,1.0
2017-01-23,2.58,2.7,2.52,2.61,481669,258.0,270.0,252.0,261.0,4816.69,0.0,1.0
2017-01-24,2.77,2.775,2.49,2.59,618477,277.0,277.5,249.0,259.0,6184.77,0.0,1.0
2017-01-25,2.86,2.86,2.72,2.79,484103,286.0,286.0,272.0,279.0,4841.03,0.0,1.0
2017-01-26,2.81,2.86,2.78,2.86,272882,281.0,286.0,278.0,286.0,2728.82,0.0,1.0
2017-01-27,2.86,2.9,2.79,2.83,219842,286.0,290.0,279.0,283.0,2198.42,0.0,1.0
2017-01-30,2.7,2.82,2.68,2.82,235040,270.0,282.0,268.0,282.0,2350.4,0.0,1.0
2017-01-31,2.87,2.89,2.63,2.68,360923,287.0,289.0,263.0,268.0,3609.23,0.0,1.0
2017-02-01,2.91,2.94,2.79,2.9,369977,291.0,294.0,279.0,290.0,3699.77,0.0,1.0
2017-02-02,2.85,2.95,2.83,2.92,260696,285.0,295.0,283.0,292.0,2606.96,0.0,1.0
2017-02-03,2.85,2.89,2.82,2.88,320534,285.0,289.0,282.0,288.0,3205.34,0.0,1.0
2017-02-06,2.81,2.9,2.8,2.85,240389,281.0,290.0,280.0,285.0,2403.89,0.0,1.0
2017-02-07,2.73,2.83,2.7,2.82,290327,273.0,283.0,270.0,282.0,2903.27,0.0,1.0
2017-02-08,2.62,2.71,2.53,2.71,418406,262.0,271.0,253.0,271.0,4184.06,0.0,1.0
2017-02-09,2.71,2.74,2.62,2.62,232734,271.0,274.0,262.0,262.0,2327.34,0.0,1.0
2017-02-10,2.62,2.72,2.59,2.69,459889,262.0,272.0,259.0,269.0,4598.89,0.0,1.0
2017-02-13,2.59,2.72,2.53,2.72,403181,259.0,272.0,253.0,272.0,4031.81,0.0,1.0
2017-02-14,2.63,2.66,2.45,2.58,821782,263.0,266.0,245.0,258.0,8217.82,0.0,1.0
2017-02-15,2.71,2.71,2.55,2.62,403523,271.0,271.0,255.0,262.0,4035.23,0.0,1.0
2017-02-16,2.64,2.73,2.62,2.72,620757,264.0,273.0,262.0,272.0,6207.57,0.0,1.0
2017-02-17,2.68,2.72,2.65,2.67,358674,268.0,272.0,265.0,267.0,3586.74,0.0,1.0
2017-02-21,2.66,2.72,2.64,2.7,262449,266.0,272.0,264.0,270.0,2624.49,0.0,1.0
2017-02-22,2.53,2.7,2.5,2.66,611977,253.0,270.0,250.0,266.0,6119.77,0.0,1.0
2017-02-23,2.41,2.56,2.38,2.51,452988,241.0,256.0,238.0,251.0,4529.88,0.0,1.0
2017-02-24,2.37,2.405,2.2865,2.37,668453,237.0,240.5,228.65,237.0,6684.53,0.0,1.0
2017-02-27,2.4,2.45,2.33,2.37,426963,240.0,245.0,233.0,237.0,4269.63,0.0,1.0
2017-02-28,2.31,2.45,2.3,2.43,556175,231.0,245.0,230.0,243.0,5561.75,0.0,1.0
2017-03-01,2.35,2.43,2.32,2.39,491276,235.0,243.0,232.0,239.0,4912.76,0.0,1.0
2017-03-02,2.41,2.4706,2.24,2.35,489781,241.0,247.06,224.0,235.0,4897.81,0.0,1.0
2017-03-03,2.38,2.47,2.35,2.39,401734,238.0,247.0,235.0,239.0,4017.34,0.0,1.0
2017-03-06,2.4,2.42,2.31,2.37,467393,240.0,242.0,231.0,237.0,4673.93,0.0,1.0
2017-03-07,2.43,2.46,2.3,2.38,434716,243.0,246.0,230.0,238.0,4347.16,0.0,1.0
2017-03-08,2.55,2.64,2.45,2.45,590456,255.0,264.0,245.0,245.0,5904.56,0.0,1.0
2017-03-09,3.08,3.09,2.61,2.61,3197035,308.0,309.0,261.0,261.0,31970.35,0.0,1.0
2017-03-10,2.96,3.22,2.77,3.21,2373149,296.0,322.0,277.0,321.0,23731.49,0.0,1.0
2017-03-13,2.95,3.0,2.75,2.95,508287,295.0,300.0,275.0,295.0,5082.87,0.0,1.0
2017-03-14,2.87,2.91,2.81,2.91,391514,287.0,291.0,281.0,291.0,3915.14,0.0,1.0
2017-03-15,2.98,3.005,2.87,2.88,727241,298.0,300.5,287.0,288.0,7272.41,0.0,1.0
2017-03-16,2.95,3.02,2.9,2.97,687040,295.0,302.0,290.0,297.0,6870.4,0.0,1.0
2017-03-17,2.97,3.01,2.85,2.88,713309,297.0,301.0,285.0,288.0,7133.09,0.0,1.0
2017-03-20,2.98,3.02,2.91,2.94,345758,298.0,302.0,291.0,294.0,3457.58,0.0,1.0
2017-03-21,2.8,3.01,2.79,3.0,532444,280.0,301.0,279.0,300.0,5324.44,0.0,1.0
2017-03-22,2.83,2.8457,2.69,2.8,409821,283.0,284.57,269.0,280.0,4098.21,0.0,1.0
2017-03-23,2.86,2.94,2.801,2.84,231867,286.0,294.0,280.1,284.0,2318.67,0.0,1.0
2017-03-24,2.96,3.0,2.89,2.89,1127491,296.0,300.0,289.0,289.0,11274.91,0.0,1.0
2017-03-27,2.88,2.99,2.83,2.93,291584,288.0,299.0,283.0,293.0,2915.84,0.0,1.0
2017-03-28,2.88,2.924,2.82,2.88,295648,288.0,292.4,282.0,288.0,2956.48,0.0,1.0
2017-03-29,2.85,2.92,2.82,2.85,442516,285.0,292.0,282.0,285.0,4425.16,0.0,1.0
2017-03-30,2.78,2.88,2.77,2.84,402875,278.0,288.0,277.0,284.0,4028.75,0.0,1.0
2017-03-31,2.78,2.82,2.74,2.78,528267,278.0,282.0,274.0,278.0,5282.67,0.0,1.0
2017-04-03,2.8,2.87,2.76,2.79,344424,280.0,287.0,276.0,279.0,3444.24,0.0,1.0
2017-04-04,2.77,2.85,2.691,2.79,611209,277.0,285.0,269.1,279.0,6112.09,0.0,1.0
2017-04-05,2.55,2.78,2.53,2.78,937531,255.0,278.0,253.0,278.0,9375.31,0.0,1.0
2017-04-06,2.55,2.61,2.5,2.55,574707,255.0,261.0,250.0,255.0,5747.07,0.0,1.0
2017-04-07,2.6,2.6,2.48,2.53,477380,260.0,260.0,248.0,253.0,4773.8,0.0,1.0
2017-04-10,2.52,2.68,2.51,2.6,342951,252.0,268.0,251.0,260.0,3429.51,0.0,1.0
2017-04-11,2.55,2.58,2.48,2.52,284613,255.0,258.0,248.0,252.0,2846.13,0.0,1.0
2017-04-12,2.52,2.58,2.51,2.55,217143,252.0,258.0,251.0,255.0,2171.43,0.0,1.0
2017-04-13,2.55,2.61,2.48,2.5,250726,255.0,261.0,248.0,250.0,2507.26,0.0,1.0
2017-04-17,2.63,2.67,2.515,2.56,628792,263.0,267.0,251.5,256.0,6287.92,0.0,1.0
2017-04-18,2.63,2.65,2.5,2.61,268182,263.0,265.0,250.0,261.0,2681.82,0.0,1.0
2017-04-19,2.64,2.72,2.58,2.65,313668,264.0,272.0,258.0,265.0,3136.68,0.0,1.0
2017-04-20,2.67,2.69,2.6,2.65,280343,267.0,269.0,260.0,265.0,2803.43,0.0,1.0
2017-04-21,2.53,2.67,2.52,2.66,468620,253.0,267.0,252.0,266.0,4686.2,0.0,1.0
2017-04-24,2.55,2.6,2.53,2.6,372219,255.0,260.0,253.0,260.0,3722.19,0.0,1.0
2017-04-25,2.61,2.63,2.54,2.58,370040,261.0,263.0,254.0,258.0,3700.4,0.0,1.0
2017-04-26,2.67,2.7,2.57,2.6,402271,267.0,270.0,257.0,260.0,4022.71,0.0,1.0
2017-04-27,2.52,2.68,2.51,2.67,380427,252.0,268.0,251.0,267.0,3804.27,0.0,1.0
2017-04-28,2.42,2.58,2.4,2.53,492305,242.0,258.0,240.0,253.0,4923.05,0.0,1.0
2017-05-01,2.37,2.475,2.34,2.45,410341,237.0,247.5,234.0,245.0,4103.41,0.0,1.0
2017-05-02,2.3,2.3936,2.25,2.38,534288,230.0,239.36,225.0,238.0,5342.88,0.0,1.0
2017-05-03,2.14,2.28,2.13,2.27,475905,214.0,228.0,213.0,227.0,4759.05,0.0,1.0
2017-05-04,1.935,2.22,1.91,2.08,940071,193.5,222.0,191.0,208.0,9400.71,0.0,1.0
2017-05-05,1.89,2.0,1.85,1.96,519403,189.0,200.0,185.0,196.0,5194.03,0.0,1.0
2017-05-08,1.86,1.93,1.7982,1.9,734246,186.0,193.0,179.82,190.0,7342.46,0.0,1.0
2017-05-09,1.97,2.0,1.8,1.89,924537,197.0,200.0,180.0,189.0,9245.37,0.0,1.0
2017-05-10,2.11,2.3,2.05,2.05,1134595,211.0,230.0,205.0,205.0,11345.95,0.0,1.0
2017-05-11,1.88,2.12,1.86,2.08,675486,188.0,212.0,186.0,208.0,6754.86,0.0,1.0
2017-05-12,1.91,1.95,1.811,1.88,414726,191.0,195.0,181.1,188.0,4147.26,0.0,1.0
2017-05-15,1.81,1.96,1.8,1.94,556057,181.0,196.0,180.0,194.0,5560.57,0.0,1.0
2017-05-16,1.82,1.88,1.76,1.85,399478,182.0,188.0,176.0,185.0,3994.78,0.0,1.0
2017-05-17,1.7,1.8,1.68,1.8,636515,170.0,180.0,168.0,180.0,6365.15,0.0,1.0
2017-05-18,1.67,1.73,1.65,1.72,576444,167.0,173.0,165.0,172.0,5764.44,0.0,1.0
2017-05-19,1.66,1.76,1.62,1.67,598076,166.0,176.0,162.0,167.0,5980.76,0.0,1.0
2017-05-22,1.73,1.7325,1.6,1.66,562399,173.0,173.25,160.0,166.0,5623.99,0.0,1.0
2017-05-23,1.74,1.775,1.6801,1.75,526984,174.0,177.5,168.01,175.0,5269.84,0.0,1.0
2017-05-24,1.71,1.74,1.7,1.73,242041,171.0,174.0,170.0,173.0,2420.41,0.0,1.0
2017-05-25,1.7,1.74,1.69,1.74,465088,170.0,174.0,169.0,174.0,4650.88,0.0,1.0
2017-05-26,1.72,1.73,1.68,1.7,332658,172.0,173.0,168.0,170.0,3326.58,0.0,1.0
2017-05-30,1.75,1.77,1.69,1.72,907069,175.0,177.0,169.0,172.0,9070.69,0.0,1.0
2017-05-31,1.71,1.81,1.69,1.78,861069,171.0,181.0,169.0,178.0,8610.69,0.0,1.0
2017-06-01,1.73,1.75,1.68,1.73,524150,173.0,175.0,168.0,173.0,5241.5,0.0,1.0
2017-06-02,1.91,1.91,1.73,1.73,1571195,191.0,191.0,173.0,173.0,15711.95,0.0,1.0
2017-06-05,1.76,1.92,1.71,1.91,782854,176.0,192.0,171.0,191.0,7828.54,0.0,1.0
2017-06-06,1.69,1.7872,1.68,1.77,751684,169.0,178.72,168.0,177.0,7516.84,0.0,1.0
2017-06-07,1.73,1.76,1.61,1.71,527521,173.0,176.0,161.0,171.0,5275.21,0.0,1.0
2017-06-08,1.78,1.85,1.7048,1.73,595690,178.0,185.0,170.48,173.0,5956.9,0.0,1.0
2017-06-09,1.78,1.835,1.73,1.78,495587,178.0,183.5,173.0,178.0,4955.87,0.0,1.0
2017-06-12,1.74,1.81,1.73,1.75,462632,174.0,181.0,173.0,175.0,4626.32,0.0,1.0
2017-06-13,1.73,1.775,1.71,1.74,306462,173.0,177.5,171.0,174.0,3064.62,0.0,1.0
2017-06-14,1.74,1.825,1.7,1.73,497606,174.0,182.5,170.0,173.0,4976.06,0.0,1.0
2017-06-15,1.75,1.79,1.73,1.74,418902,175.0,179.0,173.0,174.0,4189.02,0.0,1.0
2017-06-16,1.77,1.8,1.69,1.71,756061,177.0,180.0,169.0,171.0,7560.61,0.0,1.0
2017-06-19,1.84,1.87,1.75,1.75,515916,184.0,187.0,175.0,175.0,5159.16,0.0,1.0
2017-06-20,1.93,1.94,1.81,1.82,1154955,193.0,194.0,181.0,182.0,11549.55,0.0,1.0
2017-06-21,2.04,2.2,1.9029,1.92,1238599,204.0,220.0,190.29,192.0,12385.99,0.0,1.0
2017-06-22,2.11,2.16,2.0,2.06,596581,211.0,216.0,200.0,206.0,5965.81,0.0,1.0
2017-06-23,2.1,2.2,2.0541,2.11,956343,210.0,220.0,205.41,211.0,9563.43,0.0,1.0
2017-06-26,2.22,2.235,2.09,2.12,858731,222.0,223.5,209.0,212.0,8587.31,0.0,1.0
2017-06-27,2.0,2.25,1.99,2.23,705313,200.0,225.0,199.0,223.0,7053.13,0.0,1.0
2017-06-28,2.04,2.1,2.0001,2.03,501646,204.0,210.0,200.01,203.0,5016.46,0.0,1.0
2017-06-29,1.97,2.03,1.94,2.02,562428,197.0,203.0,194.0,202.0,5624.28,0.0,1.0
2017-06-30,1.89,1.96,1.86,1.96,367638,189.0,196.0,186.0,196.0,3676.38,0.0,1.0
2017-07-03,1.95,1.965,1.88,1.88,134302,195.0,196.5,188.0,188.0,1343.02,0.0,1.0
2017-07-05,1.98,2.0,1.92,1.92,352375,198.0,200.0,192.0,192.0,3523.75,0.0,1.0
2017-07-06,1.9,1.97,1.89,1.96,204579,190.0,197.0,189.0,196.0,2045.79,0.0,1.0
2017-07-07,1.99,2.02,1.88,1.91,264306,199.0,202.0,188.0,191.0,2643.06,0.0,1.0
2017-07-10,1.95,2.04,1.92,1.95,246801,195.0,204.0,192.0,195.0,2468.01,0.0,1.0
2017-07-11,1.97,2.03,1.92,1.99,346246,197.0,203.0,192.0,199.0,3462.46,0.0,1.0
2017-07-12,2.08,2.09,1.9701,1.98,344078,208.0,209.0,197.01,198.0,3440.78,0.0,1.0
2017-07-13,2.14,2.16,2.0,2.06,254397,214.0,216.0,200.0,206.0,2543.97,0.0,1.0
2017-07-14,2.15,2.19,2.06,2.1,233609,215.0,219.0,206.0,210.0,2336.09,0.0,1.0
2017-07-17,2.14,2.21,2.12,2.14,252495,214.0,221.0,212.0,214.0,2524.95,0.0,1.0
2017-07-18,2.05,2.17,2.01,2.13,344007,205.0,217.0,201.0,213.0,3440.07,0.0,1.0
2017-07-19,2.07,2.15,2.03,2.08,282249,207.0,215.0,203.0,208.0,2822.49,0.0,1.0
2017-07-20,2.04,2.09,2.01,2.06,230785,204.0,209.0,201.0,206.0,2307.85,0.0,1.0
2017-07-21,1.99,2.135,1.97,2.09,461847,199.0,213.5,197.0,209.0,4618.47,0.0,1.0
2017-07-24,2.06,2.1,1.98,2.0,285610,206.0,210.0,198.0,200.0,2856.1,0.0,1.0
2017-07-25,2.05,2.12,2.01,2.05,384937,205.0,212.0,201.0,205.0,3849.37,0.0,1.0
2017-07-26,2.04,2.1,2.01,2.05,198982,204.0,210.0,201.0,205.0,1989.82,0.0,1.0
2017-07-27,1.96,2.06,1.92,2.06,339710,196.0,206.0,192.0,206.0,3397.1,0.0,1.0
2017-07-28,2.02,2.05,1.93,1.96,200261,202.0,205.0,193.0,196.0,2002.61,0.0,1.0
2017-07-31,1.95,2.04,1.92,2.0,236601,195.0,204.0,192.0,200.0,2366.01,0.0,1.0
2017-08-01,1.67,1.98,1.665,1.98,1165177,167.0,198.0,166.5,198.0,11651.77,0.0,1.0
2017-08-02,1.72,1.83,1.7,1.7,1328917,172.0,183.0,170.0,170.0,13289.17,0.0,1.0
2017-08-03,1.49,1.7066,1.47,1.67,1359035,149.0,170.66,147.0,167.0,13590.35,0.0,1.0
2017-08-04,1.72,1.7401,1.49,1.52,651139,172.0,174.01,149.0,152.0,6511.39,0.0,1.0
2017-08-07,1.71,1.75,1.66,1.67,419270,171.0,175.0,166.0,167.0,4192.7,0.0,1.0
2017-08-08,1.7,1.73,1.69,1.7,341007,170.0,173.0,169.0,170.0,3410.07,0.0,1.0
2017-08-09,1.64,1.701,1.605,1.7,382577,164.0,170.1,160.5,170.0,3825.77,0.0,1.0
2017-08-10,1.63,1.67,1.575,1.63,574064,163.0,167.0,157.5,163.0,5740.64,0.0,1.0
2017-08-11,1.72,1.73,1.62,1.66,427512,172.0,173.0,162.0,166.0,4275.12,0.0,1.0
2017-08-14,1.82,1.82,1.71,1.73,368999,182.0,182.0,171.0,173.0,3689.99,0.0,1.0
2017-08-15,1.84,1.87,1.77,1.82,396659,184.0,187.0,177.0,182.0,3966.59,0.0,1.0
2017-08-16,1.73,1.86,1.71,1.86,345738,173.0,186.0,171.0,186.0,3457.38,0.0,1.0
2017-08-17,1.74,1.79,1.71,1.73,572602,174.0,179.0,171.0,173.0,5726.02,0.0,1.0
2017-08-18,1.73,1.77,1.68,1.69,632520,173.0,177.0,168.0,169.0,6325.2,0.0,1.0
2017-08-21,1.62,1.72,1.6,1.71,861151,162.0,172.0,160.0,171.0,8611.51,0.0,1.0
2017-08-22,1.65,1.72,1.64,1.64,852387,165.0,172.0,164.0,164.0,8523.87,0.0,1.0
2017-08-23,1.63,1.72,1.625,1.65,485611,163.0,172.0,162.5,165.0,4856.11,0.0,1.0
2017-08-24,1.66,1.7,1.62,1.64,460328,166.0,170.0,162.0,164.0,4603.28,0.0,1.0
2017-08-25,1.67,1.69,1.62,1.67,312223,167.0,169.0,162.0,167.0,3122.23,0.0,1.0
2017-08-28,1.77,1.83,1.685,1.69,1112510,177.0,183.0,168.5,169.0,11125.1,0.0,1.0
2017-08-29,1.83,1.86,1.73,1.74,453131,183.0,186.0,173.0,174.0,4531.31,0.0,1.0
2017-08-30,1.86,1.91,1.75,1.82,420551,186.0,191.0,175.0,182.0,4205.51,0.0,1.0
2017-08-31,2.04,2.06,1.83,1.86,630380,204.0,206.0,183.0,186.0,6303.8,0.0,1.0
2017-09-01,2.09,2.18,1.96,2.06,807696,209.0,218.0,196.0,206.0,8076.96,0.0,1.0
2017-09-05,2.15,2.16,2.05,2.1,572369,215.0,216.0,205.0,210.0,5723.69,0.0,1.0
2017-09-06,2.16,2.21,2.1,2.18,462990,216.0,221.0,210.0,218.0,4629.9,0.0,1.0
2017-09-07,2.16,2.2,2.09,2.16,232000,216.0,220.0,209.0,216.0,2320,0.0,1.0
2017-09-08,2.16,2.27,2.13,2.2,527256,216.0,227.0,213.0,220.0,5272.56,0.0,1.0
2017-09-11,2.0,2.26,1.96,2.23,667899,200.0,226.0,196.0,223.0,6678.99,0.0,1.0
2017-09-12,2.02,2.089,1.955,2.0,378914,202.0,208.9,195.5,200.0,3789.14,0.0,1.0
2017-09-13,2.0,2.0799,1.95,2.03,343000,200.0,207.99,195.0,203.0,3430,0.0,1.0
2017-09-14,1.84,2.0,1.82,2.0,2582635,184.0,200.0,182.0,200.0,25826.35,0.0,1.0
2017-09-15,1.72,1.88,1.7,1.84,1367018,172.0,188.0,170.0,184.0,13670.18,0.0,1.0
2017-09-18,1.76,1.86,1.72,1.76,760745,176.0,186.0,172.0,176.0,7607.45,0.0,1.0
2017-09-19,1.69,1.8157,1.68,1.78,697133,169.0,181.57,168.0,178.0,6971.33,0.0,1.0
2017-09-20,1.7,1.73,1.67,1.71,473780,170.0,173.0,167.0,171.0,4737.8,0.0,1.0
2017-09-21,1.59,1.725,1.58,1.7,1059974,159.0,172.5,158.0,170.0,10599.74,0.0,1.0
2017-09-22,1.57,1.63,1.56,1.61,1100668,157.0,163.0,156.0,161.0,11006.68,0.0,1.0
2017-09-25,1.57,1.62,1.505,1.6,695894,157.0,162.0,150.5,160.0,6958.94,0.0,1.0
2017-09-26,1.54,1.59,1.52,1.57,449582,154.0,159.0,152.0,157.0,4495.82,0.0,1.0
2017-09-27,1.6,1.67,1.54,1.56,980072,160.0,167.0,154.0,156.0,9800.72,0.0,1.0
2017-09-28,1.55,1.65,1.53,1.61,1241471,155.0,165.0,153.0,161.0,12414.71,0.0,1.0
2017-09-29,1.49,1.58,1.48,1.55,1621262,149.0,158.0,148.0,155.0,16212.62,0.0,1.0
2017-10-02,1.59,1.62,1.521,1.55,1136958,159.0,162.0,152.1,155.0,11369.58,0.0,1.0
2017-10-03,1.61,1.625,1.56,1.59,1363773,161.0,162.5,156.0,159.0,13637.73,0.0,1.0
2017-10-04,1.61,1.66,1.59,1.63,1187857,161.0,166.0,159.0,163.0,11878.57,0.0,1.0
2017-10-05,1.59,1.67,1.58,1.63,1439954,159.0,167.0,158.0,163.0,14399.54,0.0,1.0
2017-10-06,1.61,1.62,1.53,1.58,990262,161.0,162.0,153.0,158.0,9902.62,0.0,1.0
2017-10-09,1.66,1.72,1.6,1.65,1127405,166.0,172.0,160.0,165.0,11274.05,0.0,1.0
2017-10-10,1.63,1.71,1.615,1.69,729211,163.0,171.0,161.5,169.0,7292.11,0.0,1.0
2017-10-11,1.63,1.66,1.59,1.64,652554,163.0,166.0,159.0,164.0,6525.54,0.0,1.0
2017-10-12,1.65,1.6956,1.6,1.63,744029,165.0,169.56,160.0,163.0,7440.29,0.0,1.0
2017-10-13,1.6,1.6767,1.55,1.67,851411,160.0,167.67,155.0,167.0,8514.11,0.0,1.0
2017-10-16,1.64,1.67,1.58,1.61,1003496,164.0,167.0,158.0,161.0,10034.96,0.0,1.0
2017-10-17,1.6,1.69,1.59,1.64,692120,160.0,169.0,159.0,164.0,6921.2,0.0,1.0
2017-10-18,1.6,1.64,1.57,1.59,501594,160.0,164.0,157.0,159.0,5015.94,0.0,1.0
2017-10-19,1.57,1.6,1.55,1.59,499331,157.0,160.0,155.0,159.0,4993.31,0.0,1.0
2017-10-20,1.57,1.59,1.53,1.59,390177,157.0,159.0,153.0,159.0,3901.77,0.0,1.0
2017-10-23,1.57,1.61,1.5499,1.58,682592,157.0,161.0,154.99,158.0,6825.92,0.0,1.0
2017-10-24,1.65,1.74,1.59,1.7,1631890,165.0,174.0,159.0,170.0,16318.9,0.0,1.0
2017-10-25,1.64,1.67,1.5915,1.67,633624,164.0,167.0,159.15,167.0,6336.24,0.0,1.0
2017-10-26,1.59,1.66,1.58,1.65,383493,159.0,166.0,158.0,165.0,3834.93,0.0,1.0
2017-10-27,1.56,1.6001,1.54,1.59,709177,156.0,160.01,154.0,159.0,7091.77,0.0,1.0
2017-10-30,1.6,1.61,1.56,1.57,701538,160.0,161.0,156.0,157.0,7015.38,0.0,1.0
2017-10-31,1.58,1.63,1.54,1.62,536055,158.0,163.0,154.0,162.0,5360.55,0.0,1.0
2017-11-01,1.52,1.62,1.51,1.62,638236,152.0,162.0,151.0,162.0,6382.36,0.0,1.0
2017-11-02,1.5,1.55,1.45,1.55,1035019,150.0,155.0,145.0,155.0,10350.19,0.0,1.0
2017-11-03,1.56,1.57,1.47,1.52,686886,156.0,157.0,147.0,152.0,6868.86,0.0,1.0
2017-11-06,1.51,1.58,1.505,1.55,696120,151.0,158.0,150.5,155.0,6961.2,0.0,1.0
2017-11-07,1.27,1.5,1.23,1.48,2955224,127.0,150.0,123.0,148.0,29552.24,0.0,1.0
2017-11-08,1.34,1.376,1.28,1.28,1376107,134.0,137.6,128.0,128.0,13761.07,0.0,1.0
2017-11-09,1.35,1.43,1.3102,1.39,1234001,135.0,143.0,131.02,139.0,12340.01,0.0,1.0
2017-11-10,1.23,1.435,1.2,1.35,3836783,123.0,143.5,120.0,135.0,38367.83,0.0,1.0
2017-11-13,1.03,1.21,0.9902,1.21,3309527,103.0,121.0,99.02,121.0,33095.27,0.0,1.0
2017-11-14,0.9681,1.0396,0.8889,1.0,2269738,96.81,103.96,88.89,100.0,22697.38,0.0,1.0
2017-11-15,0.9863,1.14,0.96,0.9691,2104576,98.63,114.0,96.0,96.91,21045.76,0.0,1.0
2017-11-16,0.93,1.02,0.9,1.0,2387303,93.0,102.0,90.0,100.0,23873.03,0.0,1.0
2017-11-17,0.8815,0.9485,0.8775,0.9445,2084090,88.15,94.85,87.75,94.45,20840.9,0.0,1.0
2017-11-20,0.8894,0.96,0.88,0.8961,4511698,88.94,96.0,88.0,89.61,45116.98,0.0,1.0
2017-11-21,0.89,0.92,0.86,0.91,1643580,89.0,92.0,86.0,91.0,16435.8,0.0,1.0
2017-11-22,0.89,0.92,0.89,0.9,1887843,89.0,92.0,89.0,90.0,18878.43,0.0,1.0
2017-11-24,0.8984,0.9063,0.875,0.9062,872719,89.84,90.63,87.5,90.62,8727.19,0.0,1.0
2017-11-27,0.86,0.9,0.835,0.8946,1998359,86.0,90.0,83.5,89.46,19983.59,0.0,1.0
2017-11-28,0.8448,0.87,0.83,0.87,1129114,84.48,87.0,83.0,87.0,11291.14,0.0,1.0
2017-11-29,0.81,0.84,0.79,0.83,2413637,81.0,84.0,79.0,83.0,24136.37,0.0,1.0
2017-11-30,0.8,0.84,0.79,0.81,2037977,80.0,84.0,79.0,81.0,20379.77,0.0,1.0
2017-12-01,0.88,0.9,0.8,0.8,5251881,88.0,90.0,80.0,80.0,52518.81,0.0,1.0
2017-12-04,0.8304,0.905,0.822,0.905,3280982,83.04,90.5,82.2,90.5,32809.82,0.0,1.0
2017-12-05,0.86,0.8798,0.83,0.84,3161989,86.0,87.98,83.0,84.0,31619.89,0.0,1.0
2017-12-06,0.818,0.87,0.805,0.8692,2171215,81.8,87.0,80.5,86.92,21712.15,0.0,1.0
2017-12-07,0.8394,0.845,0.7847,0.8252,2080091,83.94,84.5,78.47,82.52,20800.91,0.0,1.0
2017-12-08,0.84,0.85,0.81,0.85,1742953,84.0,85.0,81.0,85.0,17429.53,0.0,1.0
2017-12-11,0.82,0.88,0.81,0.85,1913444,82.0,88.0,81.0,85.0,19134.44,0.0,1.0
2017-12-12,0.82,0.86,0.8,0.83,1493315,82.0,86.0,80.0,83.0,14933.15,0.0,1.0
2017-12-13,0.83,0.84,0.79,0.82,1308566,83.0,84.0,79.0,82.0,13085.66,0.0,1.0
2017-12-14,0.8,0.84,0.8,0.83,730704,80.0,84.0,80.0,83.0,7307.04,0.0,1.0
2017-12-15,0.77,0.8,0.76,0.8,2521737,77.0,80.0,76.0,80.0,25217.37,0.0,1.0
2017-12-18,0.78,0.82,0.77,0.77,964708,78.0,82.0,77.0,77.0,9647.08,0.0,1.0
2017-12-19,0.77,0.82,0.77,0.79,1042806,77.0,82.0,77.0,79.0,10428.06,0.0,1.0
2017-12-20,0.77,0.8,0.76,0.78,932821,77.0,80.0,76.0,78.0,9328.21,0.0,1.0
2017-12-21,0.77,0.8,0.75,0.77,1040277,77.0,80.0,75.0,77.0,10402.77,0.0,1.0
2017-12-22,0.75,0.79,0.75,0.78,1502818,75.0,79.0,75.0,78.0,15028.18,0.0,1.0
2017-12-26,0.74,0.77,0.74,0.75,787986,74.0,77.0,74.0,75.0,7879.86,0.0,1.0
2017-12-27,0.69,0.76,0.69,0.74,1859218,69.0,76.0,69.0,74.0,18592.18,0.0,1.0
2017-12-28,0.73,0.74,0.7,0.7,1701775,73.0,74.0,70.0,70.0,17017.75,0.0,1.0
2017-12-29,0.7,0.74,0.7,0.74,1588198,70.0,74.0,70.0,74.0,15881.98,0.0,1.0
2018-01-02,0.74,0.77,0.7,0.71,1753062,74.0,77.0,70.0,71.0,17530.62,0.0,1.0
2018-01-03,0.74,0.77,0.73,0.75,574740,74.0,77.0,73.0,75.0,5747.4,0.0,1.0
2018-01-04,0.73,0.76,0.71,0.76,1316276,73.0,76.0,71.0,76.0,13162.76,0.0,1.0
2018-01-05,0.73,0.759,0.7235,0.749,705557,73.0,75.9,72.35,74.9,7055.57,0.0,1.0
2018-01-08,0.68,0.75,0.68,0.73,2371849,68.0,75.0,68.0,73.0,23718.49,0.0,1.0
2018-01-09,0.68,0.71,0.67,0.7,1029292,68.0,71.0,67.0,70.0,10292.92,0.0,1.0
2018-01-10,0.69,0.71,0.67,0.68,1883067,69.0,71.0,67.0,68.0,18830.67,0.0,1.0
2018-01-11,0.7,0.73,0.69,0.7,1555478,70.0,73.0,69.0,70.0,15554.78,0.0,1.0
2018-01-12,0.74,0.76,0.69,0.71,2004417,74.0,76.0,69.0,71.0,20044.17,0.0,1.0
2018-01-16,0.76,0.82,0.74,0.74,3220223,76.0,82.0,74.0,74.0,32202.23,0.0,1.0
2018-01-17,0.72,0.8,0.71,0.77,2239233,72.0,80.0,71.0,77.0,22392.33,0.0,1.0
2018-01-18,0.69,0.73,0.67,0.73,1791330,69.0,73.0,67.0,73.0,17913.3,0.0,1.0
2018-01-19,0.7,0.72,0.68,0.7,1043196,70.0,72.0,68.0,70.0,10431.96,0.0,1.0
2018-01-22,0.69,0.73,0.69,0.71,1227739,69.0,73.0,69.0,71.0,12277.39,0.0,1.0
2018-01-23,0.75,0.76,0.68,0.7,2545317,75.0,76.0,68.0,70.0,25453.17,0.0,1.0
2018-01-24,0.71,0.76,0.71,0.76,1613230,71.0,76.0,71.0,76.0,16132.3,0.0,1.0
2018-01-25,0.7,0.73,0.7,0.72,972030,70.0,73.0,70.0,72.0,9720.3,0.0,1.0
2018-01-26,0.71,0.72,0.7,0.7,916085,71.0,72.0,70.0,70.0,9160.85,0.0,1.0
2018-01-29,0.7,0.72,0.69,0.71,1276043,70.0,72.0,69.0,71.0,12760.43,0.0,1.0
2018-01-30,0.67,0.7,0.67,0.7,1154894,67.0,70.0,67.0,70.0,11548.94,0.0,1.0
2018-01-31,0.62,0.69,0.61,0.67,2706183,62.0,69.0,61.0,67.0,27061.83,0.0,1.0
2018-02-01,0.6,0.65,0.59,0.63,1956719,60.0,65.0,59.0,63.0,19567.19,0.0,1.0
2018-02-02,0.59,0.61,0.57,0.6,1240276,59.0,61.0,57.0,60.0,12402.76,0.0,1.0
2018-02-05,0.56,0.61,0.56,0.59,863336,56.0,61.0,56.0,59.0,8633.36,0.0,1.0
2018-02-06,0.58,0.59,0.54,0.56,1711771,58.0,59.0,54.0,56.0,17117.71,0.0,1.0
2018-02-07,0.58,0.6,0.56,0.58,941874,58.0,60.0,56.0,58.0,9418.74,0.0,1.0
2018-02-08,0.55,0.59,0.55,0.58,939902,55.0,59.0,55.0,58.0,9399.02,0.0,1.0
2018-02-09,0.52,0.56,0.48,0.56,2049372,52.0,56.0,48.0,56.0,20493.72,0.0,1.0
2018-02-12,0.55,0.56,0.51,0.53,1021806,55.0,56.0,51.0,53.0,10218.06,0.0,1.0
2018-02-13,0.53,0.56,0.52,0.55,932603,53.0,56.0,52.0,55.0,9326.03,0.0,1.0
2018-02-14,0.54,0.55,0.52,0.54,615042,54.0,55.0,52.0,54.0,6150.42,0.0,1.0
2018-02-15,0.55,0.59,0.54,0.55,2091732,55.0,59.0,54.0,55.0,20917.32,0.0,1.0
2018-02-16,0.55,0.57,0.54,0.56,905474,55.0,57.0,54.0,56.0,9054.74,0.0,1.0
2018-02-20,0.54,0.56,0.54,0.55,932245,54.0,56.0,54.0,55.0,9322.45,0.0,1.0
2018-02-21,0.53,0.57,0.53,0.55,832327,53.0,57.0,53.0,55.0,8323.27,0.0,1.0
2018-02-22,0.4977,0.5439,0.4901,0.54,1740203,49.77,54.39,49.01,54.0,17402.03,0.0,1.0
2018-02-23,0.5,0.52,0.47,0.5,1324861,50.0,52.0,47.0,50.0,13248.61,0.0,1.0
2018-02-26,0.49,0.53,0.48,0.5,985084,49.0,53.0,48.0,50.0,9850.84,0.0,1.0
2018-02-27,0.49,0.51,0.48,0.49,691940,49.0,51.0,48.0,49.0,6919.4,0.0,1.0
2018-02-28,0.495,0.509,0.47,0.4898,737520,49.5,50.9,47.0,48.98,7375.2,0.0,1.0
2018-03-01,0.48,0.5,0.48,0.49,972994,48.0,50.0,48.0,49.0,9729.94,0.0,1.0
2018-03-02,0.52,0.53,0.47,0.49,1599861,52.0,53.0,47.0,49.0,15998.61,0.0,1.0
2018-03-05,0.59,0.64,0.54,0.56,4924988,59.0,64.0,54.0,56.0,49249.88,0.0,1.0
2018-03-06,0.6,0.64,0.55,0.63,3800785,60.0,64.0,55.0,63.0,38007.85,0.0,1.0
2018-03-07,0.57,0.6,0.56,0.59,1436026,57.0,60.0,56.0,59.0,14360.26,0.0,1.0
2018-03-08,0.75,0.75,0.62,0.64,12117814,75.0,75.0,62.0,64.0,121178.14,0.0,1.0
2018-03-09,0.83,0.85,0.72,0.74,6470150,83.0,85.0,72.0,74.0,64701.5,0.0,1.0
2018-03-12,0.98,1.04,0.84,0.85,12432192,98.0,104.0,84.0,85.0,124321.92,0.0,1.0
2018-03-13,0.82,0.99,0.82,0.98,5690522,82.0,99.0,82.0,98.0,56905.22,0.0,1.0
2018-03-14,0.81,0.85,0.72,0.85,5309042,81.0,85.0,72.0,85.0,53090.42,0.0,1.0
2018-03-15,0.77,0.82,0.76,0.8,1117815,77.0,82.0,76.0,80.0,11178.15,0.0,1.0
2018-03-16,0.74,0.78,0.73,0.78,2809868,74.0,78.0,73.0,78.0,28098.68,0.0,1.0
2018-03-19,0.73,0.75,0.68,0.74,2004751,73.0,75.0,68.0,74.0,20047.51,0.0,1.0
2018-03-20,0.71,0.74,0.69,0.74,1457101,71.0,74.0,69.0,74.0,14571.01,0.0,1.0
2018-03-21,0.81,0.82,0.71,0.72,3781387,81.0,82.0,71.0,72.0,37813.87,0.0,1.0
2018-03-22,0.76,0.81,0.76,0.8,1808165,76.0,81.0,76.0,80.0,18081.65,0.0,1.0
2018-03-23,0.71,0.76,0.71,0.75,1811743,71.0,76.0,71.0,75.0,18117.43,0.0,1.0
2018-03-26,0.68,0.7,0.65,0.69,2203346,68.0,70.0,65.0,69.0,22033.46,0.0,1.0
2018-03-27,0.67,0.71,0.66,0.68,1341459,67.0,71.0,66.0,68.0,13414.59,0.0,1.0
2018-03-28,0.6732,0.6753,0.6304,0.6714,1024228,67.32,67.53,63.04,67.14,10242.28,0.0,1.0
2018-03-29,0.6533,0.68,0.64,0.68,1298659,65.33,68.0,64.0,68.0,12986.59,0.0,1.0
2018-04-02,0.57,0.66,0.56,0.66,2903609,57.0,66.0,56.0,66.0,29036.09,0.0,1.0
2018-04-03,0.56,0.6,0.56,0.58,1677083,56.0,60.0,56.0,58.0,16770.83,0.0,1.0
2018-04-04,0.57,0.59,0.52,0.56,1605404,57.0,59.0,52.0,56.0,16054.04,0.0,1.0
2018-04-05,0.57,0.58,0.55,0.58,1251332,57.0,58.0,55.0,58.0,12513.32,0.0,1.0
2018-04-06,0.54,0.59,0.53,0.56,1458022,54.0,59.0,53.0,56.0,14580.22,0.0,1.0
2018-04-09,0.51,0.55,0.51,0.54,1541784,51.0,55.0,51.0,54.0,15417.84,0.0,1.0
2018-04-10,0.67,0.69,0.5,0.51,3930631,67.0,69.0,50.0,51.0,39306.31,0.0,1.0
2018-04-11,0.64,0.7,0.6,0.69,2212709,64.0,70.0,60.0,69.0,22127.09,0.0,1.0
2018-04-12,0.63,0.65,0.61,0.64,1313521,63.0,65.0,61.0,64.0,13135.21,0.0,1.0
2018-04-13,0.61,0.63,0.6,0.63,1228027,61.0,63.0,60.0,63.0,12280.27,0.0,1.0
2018-04-16,0.6,0.63,0.59,0.61,963341,60.0,63.0,59.0,61.0,9633.41,0.0,1.0
2018-04-17,0.62,0.65,0.59,0.61,1574830,62.0,65.0,59.0,61.0,15748.3,0.0,1.0
2018-04-18,0.6,0.63,0.58,0.63,990537,60.0,63.0,58.0,63.0,9905.37,0.0,1.0
2018-04-19,0.59,0.61,0.58,0.6,572578,59.0,61.0,58.0,60.0,5725.78,0.0,1.0
2018-04-20,0.56,0.59,0.56,0.59,538997,56.0,59.0,56.0,59.0,5389.97,0.0,1.0
2018-04-23,0.54,0.57,0.54,0.57,797051,54.0,57.0,54.0,57.0,7970.51,0.0,1.0
2018-04-24,0.53,0.56,0.52,0.55,954382,53.0,56.0,52.0,55.0,9543.82,0.0,1.0
2018-04-25,0.54,0.55,0.52,0.53,501208,54.0,55.0,52.0,53.0,5012.08,0.0,1.0
2018-04-26,0.56,0.57,0.53,0.55,813039,56.0,57.0,53.0,55.0,8130.39,0.0,1.0
2018-04-27,0.53,0.57,0.53,0.57,780251,53.0,57.0,53.0,57.0,7802.51,0.0,1.0
2018-04-30,0.53,0.55,0.52,0.54,760881,53.0,55.0,52.0,54.0,7608.81,0.0,1.0
2018-05-01,0.57,0.58,0.53,0.55,969805,57.0,58.0,53.0,55.0,9698.05,0.0,1.0
2018-05-02,0.56,0.59,0.56,0.59,1066247,56.0,59.0,56.0,59.0,10662.47,0.0,1.0
2018-05-03,0.5,0.56,0.5,0.56,2672806,50.0,56.0,50.0,56.0,26728.06,0.0,1.0
2018-05-04,0.5,0.52,0.5,0.5,1303104,50.0,52.0,50.0,50.0,13031.04,0.0,1.0
2018-05-07,0.51,0.53,0.5,0.52,1024863,51.0,53.0,50.0,52.0,10248.63,0.0,1.0
2018-05-08,0.49,0.51,0.49,0.51,1317436,49.0,51.0,49.0,51.0,13174.36,0.0,1.0
2018-05-09,0.51,0.51,0.49,0.5,1002979,51.0,51.0,49.0,50.0,10029.79,0.0,1.0
2018-05-10,0.52,0.53,0.5,0.51,816903,52.0,53.0,50.0,51.0,8169.03,0.0,1.0
2018-05-11,0.52,0.54,0.51,0.52,1033014,52.0,54.0,51.0,52.0,10330.14,0.0,1.0
2018-05-14,0.61,0.62,0.52,0.53,3232977,61.0,62.0,52.0,53.0,32329.77,0.0,1.0
2018-05-15,0.56,0.62,0.56,0.61,1541193,56.0,62.0,56.0,61.0,15411.93,0.0,1.0
2018-05-16,0.56,0.58,0.52,0.57,906207,56.0,58.0,52.0,57.0,9062.07,0.0,1.0
2018-05-17,0.55,0.58,0.54,0.56,592537,55.0,58.0,54.0,56.0,5925.37,0.0,1.0
2018-05-18,0.55,0.57,0.54,0.57,751652,55.0,57.0,54.0,57.0,7516.52,0.0,1.0
2018-05-21,0.51,0.55,0.5,0.55,1663387,51.0,55.0,50.0,55.0,16633.87,0.0,1.0
2018-05-22,0.53,0.55,0.51,0.51,881626,53.0,55.0,51.0,51.0,8816.26,0.0,1.0
2018-05-23,0.46,0.52,0.45,0.51,4795724,46.0,52.0,45.0,51.0,47957.24,0.0,1.0
2018-05-24,0.44,0.48,0.41,0.48,1631376,44.0,48.0,41.0,48.0,16313.76,0.0,1.0
2018-05-25,0.45,0.46,0.42,0.44,1290968,45.0,46.0,42.0,44.0,12909.68,0.0,1.0
2018-05-29,0.46,0.48,0.45,0.46,1299431,46.0,48.0,45.0,46.0,12994.31,0.0,1.0
2018-05-30,2.28,2.7,2.2,2.45,873851,45.6,54.0,44.0,49.0,43692.55,0.0,0.2
2018-05-31,2.78,3.33,2.42,2.48,4762251,55.6,66.6,48.4,49.6,238112.55,0.0,1.0
2018-06-01,2.49,2.84,2.42,2.78,974020,49.8,56.8,48.4,55.6,48701,0.0,1.0
2018-06-04,2.48,2.49,2.37,2.48,423043,49.6,49.8,47.4,49.6,21152.15,0.0,1.0
2018-06-05,2.38,2.52,2.25,2.48,674560,47.6,50.4,45.0,49.6,33728,0.0,1.0
2018-06-06,2.39,2.43,2.34,2.38,300922,47.8,48.6,46.8,47.6,15046.1,0.0,1.0
2018-06-07,2.26,2.39,2.2,2.39,372602,45.2,47.8,44.0,47.8,18630.1,0.0,1.0
2018-06-08,2.3,2.36,2.22,2.27,204519,46.0,47.2,44.4,45.4,10225.95,0.0,1.0
2018-06-11,2.36,2.36,2.22,2.29,315238,47.2,47.2,44.4,45.8,15761.9,0.0,1.0
2018-06-12,2.35,2.38,2.25,2.33,170307,47.0,47.6,45.0,46.6,8515.35,0.0,1.0
2018-06-13,2.36,2.39,2.31,2.35,122915,47.2,47.8,46.2,47.0,6145.75,0.0,1.0
2018-06-14,2.36,2.43,2.29,2.36,284494,47.2,48.6,45.8,47.2,14224.7,0.0,1.0
2018-06-15,2.42,2.43,2.29,2.34,415653,48.4,48.6,45.8,46.8,20782.65,0.0,1.0
2018-06-18,2.37,2.41,2.28,2.39,268865,47.4,48.2,45.6,47.8,13443.25,0.0,1.0
2018-06-19,2.28,2.35,2.26,2.35,156697,45.6,47.0,45.2,47.0,7834.85,0.0,1.0
2018-06-20,2.3,2.35,2.25,2.28,217858,46.0,47.0,45.0,45.6,10892.9,0.0,1.0
2018-06-21,2.14,2.32,2.09,2.3,625110,42.8,46.4,41.8,46.0,31255.5,0.0,1.0
2018-06-22,2.08,2.22,2.03,2.13,3245363,41.6,44.4,40.6,42.6,162268.15,0.0,1.0
2018-06-25,1.95,2.09,1.89,2.08,496453,39.0,41.8,37.8,41.6,24822.65,0.0,1.0
2018-06-26,1.94,2.02,1.86,1.95,368929,38.8,40.4,37.2,39.0,18446.45,0.0,1.0
2018-06-27,1.88,1.98,1.85,1.94,308879,37.6,39.6,37.0,38.8,15443.95,0.0,1.0
2018-06-28,1.81,1.89,1.76,1.89,226704,36.2,37.8,35.2,37.8,11335.2,0.0,1.0
2018-06-29,1.73,1.87,1.7,1.83,367336,34.6,37.4,34.0,36.6,18366.8,0.0,1.0
2018-07-02,1.65,1.73,1.62,1.7,293291,33.0,34.6,32.4,34.0,14664.55,0.0,1.0
2018-07-03,1.61,1.7,1.57,1.65,285255,32.2,34.0,31.4,33.0,14262.75,0.0,1.0
2018-07-05,1.67,1.69,1.58,1.62,251165,33.4,33.8,31.6,32.4,12558.25,0.0,1.0
2018-07-06,1.75,1.77,1.65,1.65,223837,35.0,35.4,33.0,33.0,11191.85,0.0,1.0
2018-07-09,1.85,1.9,1.75,1.77,339913,37.0,38.0,35.0,35.4,16995.65,0.0,1.0
2018-07-10,1.78,1.95,1.76,1.87,453264,35.6,39.0,35.2,37.4,22663.2,0.0,1.0
2018-07-11,1.84,1.88,1.78,1.78,145498,36.8,37.6,35.6,35.6,7274.9,0.0,1.0
2018-07-12,1.87,1.89,1.81,1.85,148723,37.4,37.8,36.2,37.0,7436.15,0.0,1.0
2018-07-13,1.9,1.97,1.85,1.86,235194,38.0,39.4,37.0,37.2,11759.7,0.0,1.0
2018-07-16,1.9,1.94,1.87,1.91,140363,38.0,38.8,37.4,38.2,7018.15,0.0,1.0
2018-07-17,1.75,1.97,1.75,1.89,224150,35.0,39.4,35.0,37.8,11207.5,0.0,1.0
2018-07-18,1.69,1.86,1.67,1.75,146080,33.8,37.2,33.4,35.0,7304,0.0,1.0
2018-07-19,1.67,1.73,1.67,1.69,99366,33.4,34.6,33.4,33.8,4968.3,0.0,1.0
2018-07-20,1.73,1.74,1.7,1.7,94255,34.6,34.8,34.0,34.0,4712.75,0.0,1.0
2018-07-23,1.77,1.8,1.73,1.74,111628,35.4,36.0,34.6,34.8,5581.4,0.0,1.0
2018-07-24,1.76,1.84,1.74,1.78,173936,35.2,36.8,34.8,35.6,8696.8,0.0,1.0
2018-07-25,1.74,1.79,1.71,1.76,109595,34.8,35.8,34.2,35.2,5479.75,0.0,1.0
2018-07-26,1.72,1.8,1.7,1.74,108422,34.4,36.0,34.0,34.8,5421.1,0.0,1.0
2018-07-27,1.67,1.76,1.66,1.72,194159,33.4,35.2,33.2,34.4,9707.95,0.0,1.0
2018-07-30,1.66,1.74,1.65,1.67,201012,33.2,34.8,33.0,33.4,10050.6,0.0,1.0
2018-07-31,1.57,1.66,1.57,1.65,430703,31.4,33.2,31.4,33.0,21535.15,0.0,1.0
2018-08-01,1.94,1.96,1.58,1.6,741150,38.8,39.2,31.6,32.0,37057.5,0.0,1.0
2018-08-02,1.67,2.1,1.61,2.09,1168480,33.4,42.0,32.2,41.8,58424,0.0,1.0
2018-08-03,1.75,1.77,1.65,1.67,249483,35.0,35.4,33.0,33.4,12474.15,0.0,1.0
2018-08-06,1.66,1.75,1.62,1.75,243117,33.2,35.0,32.4,35.0,12155.85,0.0,1.0
2018-08-07,1.7,1.75,1.64,1.75,158571,34.0,35.0,32.8,35.0,7928.55,0.0,1.0
2018-08-08,1.6,1.7,1.58,1.7,258707,32.0,34.0,31.6,34.0,12935.35,0.0,1.0
2018-08-09,1.6,1.66,1.58,1.61,249184,32.0,33.2,31.6,32.2,12459.2,0.0,1.0
2018-08-10,1.61,1.63,1.57,1.59,145319,32.2,32.6,31.4,31.8,7265.95,0.0,1.0
2018-08-13,1.58,1.62,1.57,1.6,208669,31.6,32.4,31.4,32.0,10433.45,0.0,1.0
2018-08-14,1.53,1.6,1.53,1.58,142673,30.6,32.0,30.6,31.6,7133.65,0.0,1.0
2018-08-15,1.44,1.54,1.4,1.53,257788,28.8,30.8,28.0,30.6,12889.4,0.0,1.0
2018-08-16,1.43,1.47,1.4,1.44,169930,28.6,29.4,28.0,28.8,8496.5,0.0,1.0
2018-08-17,1.45,1.49,1.43,1.44,71055,29.0,29.8,28.6,28.8,3552.75,0.0,1.0
2018-08-20,1.44,1.49,1.42,1.47,67316,28.8,29.8,28.4,29.4,3365.8,0.0,1.0
2018-08-21,1.46,1.47,1.36,1.44,223556,29.2,29.4,27.2,28.8,11177.8,0.0,1.0
2018-08-22,1.48,1.5,1.45,1.47,119368,29.6,30.0,29.0,29.4,5968.4,0.0,1.0
2018-08-23,1.42,1.49,1.42,1.47,72738,28.4,29.8,28.4,29.4,3636.9,0.0,1.0
2018-08-24,1.46,1.47,1.4,1.42,215154,29.2,29.4,28.0,28.4,10757.7,0.0,1.0
2018-08-27,1.38,1.47,1.38,1.46,237117,27.6,29.4,27.6,29.2,11855.85,0.0,1.0
2018-08-28,1.4,1.42,1.37,1.39,174879,28.0,28.4,27.4,27.8,8743.95,0.0,1.0
2018-08-29,1.44,1.53,1.38,1.39,286418,28.8,30.6,27.6,27.8,14320.9,0.0,1.0
2018-08-30,1.44,1.51,1.44,1.44,244485,28.8,30.2,28.8,28.8,12224.25,0.0,1.0
2018-08-31,1.7,1.8,1.45,1.45,853500,34.0,36.0,29.0,29.0,42675,0.0,1.0
2018-09-04,1.67,1.87,1.65,1.75,619568,33.4,37.4,33.0,35.0,30978.4,0.0,1.0
2018-09-05,1.64,1.7,1.6,1.7,162831,32.8,34.0,32.0,34.0,8141.55,0.0,1.0
2018-09-06,1.47,1.64,1.46,1.64,337494,29.4,32.8,29.2,32.8,16874.7,0.0,1.0
2018-09-07,1.5,1.62,1.47,1.49,132237,30.0,32.4,29.4,29.8,6611.85,0.0,1.0
2018-09-10,1.48,1.53,1.46,1.5,124609,29.6,30.6,29.2,30.0,6230.45,0.0,1.0
2018-09-11,1.47,1.5,1.45,1.49,119095,29.4,30.0,29.0,29.8,5954.75,0.0,1.0
2018-09-12,1.5,1.51,1.43,1.46,149855,30.0,30.2,28.6,29.2,7492.75,0.0,1.0
2018-09-13,1.6,1.61,1.48,1.5,266896,32.0,32.2,29.6,30.0,13344.8,0.0,1.0
2018-09-14,1.62,1.68,1.5,1.6,199258,32.4,33.6,30.0,32.0,9962.9,0.0,1.0
2018-09-17,1.65,1.7,1.6,1.6,131582,33.0,34.0,32.0,32.0,6579.1,0.0,1.0
2018-09-18,1.65,1.73,1.65,1.67,145989,33.0,34.6,33.0,33.4,7299.45,0.0,1.0
2018-09-19,1.65,1.71,1.61,1.65,185887,33.0,34.2,32.2,33.0,9294.35,0.0,1.0
2018-09-20,1.62,1.68,1.57,1.67,123809,32.4,33.6,31.4,33.4,6190.45,0.0,1.0
2018-09-21,1.62,1.66,1.58,1.61,124682,32.4,33.2,31.6,32.2,6234.1,0.0,1.0
2018-09-24,1.62,1.66,1.58,1.62,77428,32.4,33.2,31.6,32.4,3871.4,0.0,1.0
2018-09-25,1.59,1.66,1.57,1.64,116921,31.8,33.2,31.4,32.8,5846.05,0.0,1.0
2018-09-26,1.62,1.65,1.59,1.59,124157,32.4,33.0,31.8,31.8,6207.85,0.0,1.0
2018-09-27,1.73,1.78,1.62,1.62,348894,34.6,35.6,32.4,32.4,17444.7,0.0,1.0
2018-09-28,1.78,1.85,1.72,1.72,505899,35.6,37.0,34.4,34.4,25294.95,0.0,1.0
2018-10-01,1.79,1.82,1.69,1.79,174454,35.8,36.4,33.8,35.8,8722.7,0.0,1.0
2018-10-02,1.76,1.85,1.75,1.8,237933,35.2,37.0,35.0,36.0,11896.65,0.0,1.0
2018-10-03,1.9,1.94,1.7,1.78,468752,38.0,38.8,34.0,35.6,23437.6,0.0,1.0
2018-10-04,1.85,2.12,1.8,2.0,804065,37.0,42.4,36.0,40.0,40203.25,0.0,1.0
2018-10-05,1.85,1.89,1.78,1.83,137611,37.0,37.8,35.6,36.6,6880.55,0.0,1.0
2018-10-08,1.91,1.99,1.85,1.86,193027,38.2,39.8,37.0,37.2,9651.35,0.0,1.0
2018-10-09,1.96,2.04,1.92,1.92,196124,39.2,40.8,38.4,38.4,9806.2,0.0,1.0
2018-10-10,1.93,2.02,1.93,1.96,237138,38.6,40.4,38.6,39.2,11856.9,0.0,1.0
2018-10-11,1.86,1.98,1.81,1.9,196925,37.2,39.6,36.2,38.0,9846.25,0.0,1.0
2018-10-12,1.89,1.94,1.86,1.9,149965,37.8,38.8,37.2,38.0,7498.25,0.0,1.0
2018-10-15,2.06,2.09,1.88,1.9,303710,41.2,41.8,37.6,38.0,15185.5,0.0,1.0
2018-10-16,2.17,2.37,2.07,2.07,713808,43.4,47.4,41.4,41.4,35690.4,0.0,1.0
2018-10-17,2.25,2.3,2.15,2.17,259826,45.0,46.0,43.0,43.4,12991.3,0.0,1.0
2018-10-18,2.09,2.3,1.98,2.24,393292,41.8,46.0,39.6,44.8,19664.6,0.0,1.0
2018-10-19,2.06,2.14,2.05,2.09,178962,41.2,42.8,41.0,41.8,8948.1,0.0,1.0
2018-10-22,1.92,2.18,1.86,2.09,390439,38.4,43.6,37.2,41.8,19521.95,0.0,1.0
2018-10-23,1.81,1.9,1.76,1.9,196562,36.2,38.0,35.2,38.0,9828.1,0.0,1.0
2018-10-24,1.57,1.87,1.5,1.8,247592,31.4,37.4,30.0,36.0,12379.6,0.0,1.0
2018-10-25,1.61,1.66,1.58,1.6,162169,32.2,33.2,31.6,32.0,8108.45,0.0,1.0
2018-10-26,1.69,1.69,1.56,1.61,129106,33.8,33.8,31.2,32.2,6455.3,0.0,1.0
2018-10-29,1.56,1.71,1.56,1.71,223616,31.2,34.2,31.2,34.2,11180.8,0.0,1.0
2018-10-30,1.54,1.63,1.5,1.56,147345,30.8,32.6,30.0,31.2,7367.25,0.0,1.0
2018-10-31,1.63,1.65,1.5,1.54,145669,32.6,33.0,30.0,30.8,7283.45,0.0,1.0
2018-11-01,1.95,1.96,1.59,1.64,991105,39.0,39.2,31.8,32.8,49555.25,0.0,1.0
2018-11-02,1.72,2.02,1.71,1.95,466250,34.4,40.4,34.2,39.0,23312.5,0.0,1.0
2018-11-05,1.6,1.75,1.58,1.75,293652,32.0,35.0,31.6,35.0,14682.6,0.0,1.0
2018-11-06,1.6,1.64,1.53,1.61,282959,32.0,32.8,30.6,32.2,14147.95,0.0,1.0
2018-11-07,1.59,1.62,1.54,1.6,152868,31.8,32.4,30.8,32.0,7643.4,0.0,1.0
2018-11-08,1.67,1.71,1.55,1.58,357808,33.4,34.2,31.0,31.6,17890.4,0.0,1.0
2018-11-09,1.56,1.65,1.53,1.65,220084,31.2,33.0,30.6,33.0,11004.2,0.0,1.0
2018-11-12,1.45,1.56,1.45,1.56,332652,29.0,31.2,29.0,31.2,16632.6,0.0,1.0
2018-11-13,1.47,1.52,1.45,1.47,82928,29.4,30.4,29.0,29.4,4146.4,0.0,1.0
2018-11-14,1.41,1.49,1.39,1.48,196051,28.2,29.8,27.8,29.6,9802.55,0.0,1.0
2018-11-15,1.45,1.45,1.36,1.39,199839,29.0,29.0,27.2,27.8,9991.95,0.0,1.0
2018-11-16,1.48,1.52,1.42,1.52,217864,29.6,30.4,28.4,30.4,10893.2,0.0,1.0
2018-11-19,1.44,1.47,1.39,1.45,81249,28.8,29.4,27.8,29.0,4062.45,0.0,1.0
2018-11-20,1.41,1.43,1.38,1.43,120225,28.2,28.6,27.6,28.6,6011.25,0.0,1.0
2018-11-21,1.28,1.45,1.28,1.4,297878,25.6,29.0,25.6,28.0,14893.9,0.0,1.0
2018-11-23,1.25,1.3,1.25,1.28,391514,25.0,26.0,25.0,25.6,19575.7,0.0,1.0
2018-11-26,1.09,1.25,1.06,1.25,645668,21.8,25.0,21.2,25.0,32283.4,0.0,1.0
2018-11-27,0.96,1.14,0.95,1.09,802377,19.2,22.8,19.0,21.8,40118.85,0.0,1.0
2018-11-28,0.92,0.96,0.9,0.93,607131,18.4,19.2,18.0,18.6,30356.55,0.0,1.0
2018-11-29,0.92,0.9679,0.91,0.91,369812,18.4,19.358,18.2,18.2,18490.6,0.0,1.0
2018-11-30,0.86,0.95,0.81,0.95,445800,17.2,19.0,16.2,19.0,22290,0.0,1.0
2018-12-03,0.85,0.9,0.83,0.9,204642,17.0,18.0,16.6,18.0,10232.1,0.0,1.0
2018-12-04,0.78,0.88,0.78,0.84,492028,15.6,17.6,15.6,16.8,24601.4,0.0,1.0
2018-12-06,0.747,0.78,0.73,0.7744,281172,14.94,15.6,14.6,15.488,14058.6,0.0,1.0
2018-12-07,0.75,0.79,0.73,0.74,686291,15.0,15.8,14.6,14.8,34314.55,0.0,1.0
2018-12-10,0.69,0.8,0.68,0.79,429241,13.8,16.0,13.6,15.8,21462.05,0.0,1.0
2018-12-11,0.62,0.75,0.6,0.75,686041,12.4,15.0,12.0,15.0,34302.05,0.0,1.0
2018-12-12,0.75,0.78,0.62,0.62,2499465,15.0,15.6,12.4,12.4,124973.25,0.0,1.0
2018-12-13,0.8,0.85,0.69,0.69,1117260,16.0,17.0,13.8,13.8,55863,0.0,1.0
2018-12-14,0.84,0.85,0.77,0.81,748553,16.8,17.0,15.4,16.2,37427.65,0.0,1.0
2018-12-17,0.82,0.899,0.74,0.86,531511,16.4,17.98,14.8,17.2,26575.55,0.0,1.0
2018-12-18,0.78,0.82,0.76,0.82,143072,15.6,16.4,15.2,16.4,7153.6,0.0,1.0
2018-12-19,0.78,0.817817,0.7275,0.77,537401,15.6,16.35634,14.55,15.4,26870.05,0.0,1.0
2018-12-20,0.77,0.81,0.75,0.78,150808,15.4,16.2,15.0,15.6,7540.4,0.0,1.0
2018-12-21,0.76,0.78,0.73,0.77,751184,15.2,15.6,14.6,15.4,37559.2,0.0,1.0
2018-12-24,0.73,0.79,0.7,0.74,198545,14.6,15.8,14.0,14.8,9927.25,0.0,1.0
2018-12-26,0.76,0.78,0.7,0.73,274728,15.2,15.6,14.0,14.6,13736.4,0.0,1.0
2018-12-27,0.74,0.77,0.72,0.76,228285,14.8,15.4,14.4,15.2,11414.25,0.0,1.0
2018-12-28,0.7579,0.77,0.727551,0.7415,258811,15.158,15.4,14.55102,14.83,12940.55,0.0,1.0
2018-12-31,0.6898,0.76,0.6606,0.76,547677,13.796,15.2,13.212,15.2,27383.85,0.0,1.0
2019-01-02,0.8212,0.8276,0.68,0.691,704464,16.424,16.552,13.6,13.82,35223.2,0.0,1.0
2019-01-03,0.78,0.88,0.78,0.87,188980,15.6,17.6,15.6,17.4,9449,0.0,1.0
2019-01-04,0.88,0.94,0.79,0.81,409878,17.6,18.8,15.8,16.2,20493.9,0.0,1.0
2019-01-07,0.95,1.1,0.91,0.92,534350,19.0,22.0,18.2,18.4,26717.5,0.0,1.0
2019-01-08,0.94,1.02,0.91,0.95,204269,18.8,20.4,18.2,19.0,10213.45,0.0,1.0
2019-01-09,1.08,1.1,0.95,0.95,324335,21.6,22.0,19.0,19.0,16216.75,0.0,1.0
2019-01-10,0.98,1.11,0.98,1.08,316221,19.6,22.2,19.6,21.6,15811.05,0.0,1.0
2019-01-11,0.95,1.04,0.92,1.01,292860,19.0,20.8,18.4,20.2,14643,0.0,1.0
2019-01-14,0.96,0.99,0.89,0.93,175575,19.2,19.8,17.8,18.6,8778.75,0.0,1.0
2019-01-15,0.99,1.0,0.92,0.98,135955,19.8,20.0,18.4,19.6,6797.75,0.0,1.0
2019-01-16,1.08,1.17,0.95,0.99,473623,21.6,23.4,19.0,19.8,23681.15,0.0,1.0
2019-01-17,1.11,1.15,1.05,1.08,175268,22.2,23.0,21.0,21.6,8763.4,0.0,1.0
2019-01-18,1.16,1.19,1.11,1.11,183581,23.2,23.8,22.2,22.2,9179.05,0.0,1.0
2019-01-22,1.07,1.15,1.07,1.13,173543,21.4,23.0,21.4,22.6,8677.15,0.0,1.0
2019-01-23,1.07,1.11,1.02,1.09,202473,21.4,22.2,20.4,21.8,10123.65,0.0,1.0
2019-01-24,1.32,1.45,1.15,1.15,1050035,26.4,29.0,23.0,23.0,52501.75,0.0,1.0
2019-01-25,1.27,1.35,1.22,1.28,530569,25.4,27.0,24.4,25.6,26528.45,0.0,1.0
2019-01-28,1.13,1.29,1.07,1.25,479596,22.6,25.8,21.4,25.0,23979.8,0.0,1.0
2019-01-29,1.15,1.21,1.1,1.14,168819,23.0,24.2,22.0,22.8,8440.95,0.0,1.0
2019-01-30,1.15,1.18,1.12,1.15,95150,23.0,23.6,22.4,23.0,4757.5,0.0,1.0
2019-01-31,1.17,1.18,1.13,1.15,243300,23.4,23.6,22.6,23.0,12165,0.0,1.0
2019-02-01,1.23,1.24,1.15,1.18,168828,24.6,24.8,23.0,23.6,8441.4,0.0,1.0
2019-02-04,1.22,1.27,1.21,1.23,129012,24.4,25.4,24.2,24.6,6450.6,0.0,1.0
2019-02-05,1.15,1.25,1.15,1.23,145879,23.0,25.0,23.0,24.6,7293.95,0.0,1.0
2019-02-06,1.16,1.19,1.14,1.15,91055,23.2,23.8,22.8,23.0,4552.75,0.0,1.0
2019-02-07,1.13,1.22,1.08,1.22,110768,22.6,24.4,21.6,24.4,5538.4,0.0,1.0
2019-02-08,1.06,1.13,1.02,1.13,191443,21.2,22.6,20.4,22.6,9572.15,0.0,1.0
2019-02-11,1.05,1.1,1.04,1.06,150662,21.0,22.0,20.8,21.2,7533.1,0.0,1.0
2019-02-12,1.08,1.14,1.05,1.05,131512,21.6,22.8,21.0,21.0,6575.6,0.0,1.0
2019-02-13,1.09,1.1,1.05,1.09,131129,21.8,22.0,21.0,21.8,6556.45,0.0,1.0
2019-02-14,1.04,1.09,0.99,1.09,251455,20.8,21.8,19.8,21.8,12572.75,0.0,1.0
2019-02-15,1.04,1.1,1.02,1.03,120116,20.8,22.0,20.4,20.6,6005.8,0.0,1.0
2019-02-19,1.1,1.1,1.03,1.04,147758,22.0,22.0,20.6,20.8,7387.9,0.0,1.0
2019-02-20,1.12,1.18,1.05,1.1,226472,22.4,23.6,21.0,22.0,11323.6,0.0,1.0
2019-02-21,1.13,1.16,1.07,1.13,57081,22.6,23.2,21.4,22.6,2854.05,0.0,1.0
2019-02-22,1.09,1.14,1.07,1.13,82778,21.8,22.8,21.4,22.6,4138.9,0.0,1.0
2019-02-25,1.11,1.12,1.09,1.11,103161,22.2,22.4,21.8,22.2,5158.05,0.0,1.0
2019-02-26,1.11,1.15,1.11,1.11,98661,22.2,23.0,22.2,22.2,4933.05,0.0,1.0
2019-02-27,1.08,1.14,1.07,1.11,93828,21.6,22.8,21.4,22.2,4691.4,0.0,1.0
2019-02-28,1.05,1.15,1.02,1.08,185443,21.0,23.0,20.4,21.6,9272.15,0.0,1.0
2019-03-01,1.06,1.1,1.04,1.05,147068,21.2,22.0,20.8,21.0,7353.4,0.0,1.0
2019-03-04,1.13,1.15,1.09,1.1,151441,22.6,23.0,21.8,22.0,7572.05,0.0,1.0
2019-03-05,1.15,1.15,1.12,1.14,110268,23.0,23.0,22.4,22.8,5513.4,0.0,1.0
2019-03-06,1.1,1.15,1.1,1.14,73736,22.0,23.0,22.0,22.8,3686.8,0.0,1.0
2019-03-07,1.11,1.13,1.06,1.11,55099,22.2,22.6,21.2,22.2,2754.95,0.0,1.0
2019-03-08,1.06,1.11,1.04,1.09,81143,21.2,22.2,20.8,21.8,4057.15,0.0,1.0
2019-03-11,1.12,1.12,1.06,1.08,76410,22.4,22.4,21.2,21.6,3820.5,0.0,1.0
2019-03-12,1.13,1.15,1.08,1.11,128515,22.6,23.0,21.6,22.2,6425.75,0.0,1.0
2019-03-13,1.29,1.3,1.13,1.14,422306,25.8,26.0,22.6,22.8,21115.3,0.0,1.0
2019-03-14,1.47,1.51,1.27,1.29,743678,29.4,30.2,25.4,25.8,37183.9,0.0,1.0
2019-03-15,1.45,1.5,1.36,1.48,260920,29.0,30.0,27.2,29.6,13046,0.0,1.0
2019-03-18,1.41,1.5,1.32,1.43,418559,28.2,30.0,26.4,28.6,20927.95,0.0,1.0
2019-03-19,1.46,1.47,1.4,1.43,95310,29.2,29.4,28.0,28.6,4765.5,0.0,1.0
2019-03-20,1.38,1.45,1.37,1.45,139139,27.6,29.0,27.4,29.0,6956.95,0.0,1.0
2019-03-21,1.37,1.44,1.33,1.38,244128,27.4,28.8,26.6,27.6,12206.4,0.0,1.0
2019-03-22,1.43,1.44,1.36,1.37,107180,28.6,28.8,27.2,27.4,5359,0.0,1.0
2019-03-25,1.89,2.65,1.77,2.64,19891535,37.8,53.0,35.4,52.8,994576.75,0.0,1.0
2019-03-26,2.01,2.09,1.76,1.84,2824788,40.2,41.8,35.2,36.8,141239.4,0.0,1.0
2019-03-27,2.0,2.08,1.88,2.02,1106953,40.0,41.6,37.6,40.4,55347.65,0.0,1.0
2019-03-28,1.92,2.03,1.9,1.97,607793,38.4,40.6,38.0,39.4,30389.65,0.0,1.0
2019-03-29,1.99,2.02,1.92,1.93,611296,39.8,40.4,38.4,38.6,30564.8,0.0,1.0
2019-04-01,2.18,2.22,1.95,1.95,1546677,43.6,44.4,39.0,39.0,77333.85,0.0,1.0
2019-04-02,2.17,2.18,2.06,2.18,374892,43.4,43.6,41.2,43.6,18744.6,0.0,1.0
2019-04-03,2.24,2.25,2.14,2.19,517124,44.8,45.0,42.8,43.8,25856.2,0.0,1.0
2019-04-04,2.21,2.3,2.17,2.25,399833,44.2,46.0,43.4,45.0,19991.65,0.0,1.0
2019-04-05,2.28,2.34,2.17,2.23,357946,45.6,46.8,43.4,44.6,17897.3,0.0,1.0
2019-04-08,2.35,2.37,2.24,2.25,367990,47.0,47.4,44.8,45.0,18399.5,0.0,1.0
2019-04-09,2.22,2.37,2.17,2.35,379586,44.4,47.4,43.4,47.0,18979.3,0.0,1.0
2019-04-10,2.12,2.24,2.07,2.21,618006,42.4,44.8,41.4,44.2,30900.3,0.0,1.0
2019-04-11,2.03,2.12,2.0,2.09,352380,40.6,42.4,40.0,41.8,17619,0.0,1.0
2019-04-12,2.07,2.1,2.01,2.05,136847,41.4,42.0,40.2,41.0,6842.35,0.0,1.0
2019-04-15,1.89,2.09,1.83,2.05,438515,37.8,41.8,36.6,41.0,21925.75,0.0,1.0
2019-04-16,1.94,1.96,1.875,1.89,108867,38.8,39.2,37.5,37.8,5443.35,0.0,1.0
2019-04-17,1.82,1.95,1.82,1.95,292023,36.4,39.0,36.4,39.0,14601.15,0.0,1.0
2019-04-18,1.77,1.85,1.77,1.82,148445,35.4,37.0,35.4,36.4,7422.25,0.0,1.0
2019-04-22,1.75,1.8,1.7,1.78,157509,35.0,36.0,34.0,35.6,7875.45,0.0,1.0
2019-04-23,1.84,1.85,1.7,1.78,91817,36.8,37.0,34.0,35.6,4590.85,0.0,1.0
2019-04-24,1.78,1.87,1.76,1.81,108750,35.6,37.4,35.2,36.2,5437.5,0.0,1.0
2019-04-25,1.78,1.8,1.73,1.77,43969,35.6,36.0,34.6,35.4,2198.45,0.0,1.0
2019-04-26,1.78,1.8437,1.7279,1.76,94262,35.6,36.874,34.558,35.2,4713.1,0.0,1.0
2019-04-29,1.82,1.84,1.75,1.8,42623,36.4,36.8,35.0,36.0,2131.15,0.0,1.0
2019-04-30,1.88,1.94,1.78,1.82,127570,37.6,38.8,35.6,36.4,6378.5,0.0,1.0
2019-05-01,1.83,1.88,1.77,1.88,49876,36.6,37.6,35.4,37.6,2493.8,0.0,1.0
2019-05-02,1.8,1.84,1.75,1.84,84936,36.0,36.8,35.0,36.8,4246.8,0.0,1.0
2019-05-03,1.88,1.89,1.75,1.8,162949,37.6,37.8,35.0,36.0,8147.45,0.0,1.0
2019-05-06,1.93,1.98,1.84,1.86,163618,38.6,39.6,36.8,37.2,8180.9,0.0,1.0
2019-05-07,1.94,1.99,1.9,1.95,93160,38.8,39.8,38.0,39.0,4658,0.0,1.0
2019-05-08,1.92,1.95,1.85,1.92,82759,38.4,39.0,37.0,38.4,4137.95,0.0,1.0
2019-05-09,1.89,1.93,1.85,1.88,35662,37.8,38.6,37.0,37.6,1783.1,0.0,1.0
2019-05-10,1.83,1.96,1.78,1.87,213837,36.6,39.2,35.6,37.4,10691.85,0.0,1.0
2019-05-13,1.85,1.89,1.75,1.77,114465,37.0,37.8,35.0,35.4,5723.25,0.0,1.0
2019-05-14,1.91,1.94,1.81,1.85,91904,38.2,38.8,36.2,37.0,4595.2,0.0,1.0
2019-05-15,1.82,1.89,1.79,1.85,151170,36.4,37.8,35.8,37.0,7558.5,0.0,1.0
2019-05-16,1.82,1.85,1.76,1.82,168622,36.4,37.0,35.2,36.4,8431.1,0.0,1.0
2019-05-17,1.64,1.81,1.61,1.81,331647,32.8,36.2,32.2,36.2,16582.35,0.0,1.0
2019-05-20,1.52,1.65,1.5,1.63,244194,30.4,33.0,30.0,32.6,12209.7,0.0,1.0
2019-05-21,1.55,1.57,1.44,1.53,189153,31.0,31.4,28.8,30.6,9457.65,0.0,1.0
2019-05-22,1.57,1.59,1.51,1.53,107011,31.4,31.8,30.2,30.6,5350.55,0.0,1.0
2019-05-23,1.54,1.55,1.42,1.53,119904,30.8,31.0,28.4,30.6,5995.2,0.0,1.0
2019-05-24,1.48,1.53,1.46,1.53,55188,29.6,30.6,29.2,30.6,2759.4,0.0,1.0
2019-05-28,1.36,1.52,1.35,1.5,239882,27.2,30.4,27.0,30.0,11994.1,0.0,1.0
2019-05-29,1.39,1.4,1.35,1.35,72040,27.8,28.0,27.0,27.0,3602,0.0,1.0
2019-05-30,1.48,1.51,1.39,1.39,89256,29.6,30.2,27.8,27.8,4462.8,0.0,1.0
2019-05-31,1.4,1.45,1.32,1.45,62358,28.0,29.0,26.4,29.0,3117.9,0.0,1.0
2019-06-03,1.43,1.47,1.38,1.39,45129,28.6,29.4,27.6,27.8,2256.45,0.0,1.0
2019-06-04,1.43,1.47,1.3391,1.44,32855,28.6,29.4,26.782,28.8,1642.75,0.0,1.0
2019-06-05,1.5,1.51,1.43,1.43,64683,30.0,30.2,28.6,28.6,3234.15,0.0,1.0
2019-06-06,1.44,1.5,1.37,1.5,65957,28.8,30.0,27.4,30.0,3297.85,0.0,1.0
2019-06-07,1.43,1.5,1.387,1.43,23996,28.6,30.0,27.74,28.6,1199.8,0.0,1.0
2019-06-10,1.45,1.49,1.4257,1.45,45726,29.0,29.8,28.514,29.0,2286.3,0.0,1.0
2019-06-11,1.41,1.45,1.31,1.45,116290,28.2,29.0,26.2,29.0,5814.5,0.0,1.0
2019-06-12,1.4,1.43,1.31,1.39,186173,28.0,28.6,26.2,27.8,9308.65,0.0,1.0
2019-06-13,1.43,1.47,1.37,1.4,70252,28.6,29.4,27.4,28.0,3512.6,0.0,1.0
2019-06-14,1.46,1.57,1.43,1.43,130739,29.2,31.4,28.6,28.6,6536.95,0.0,1.0
2019-06-17,1.5,1.56,1.44,1.47,85443,30.0,31.2,28.8,29.4,4272.15,0.0,1.0
2019-06-18,1.57,1.57,1.5,1.53,83917,31.4,31.4,30.0,30.6,4195.85,0.0,1.0
2019-06-19,1.61,1.685,1.57,1.57,166869,32.2,33.7,31.4,31.4,8343.45,0.0,1.0
2019-06-20,1.6599,1.7,1.55,1.62,194640,33.198,34.0,31.0,32.4,9732,0.0,1.0
2019-06-21,1.63,1.69,1.57,1.68,176323,32.6,33.8,31.4,33.6,8816.15,0.0,1.0
2019-06-24,1.63,1.71,1.59,1.61,105454,32.6,34.2,31.8,32.2,5272.7,0.0,1.0
2019-06-25,1.7,1.72,1.63,1.67,108605,34.0,34.4,32.6,33.4,5430.25,0.0,1.0
2019-06-26,1.78,1.83,1.72,1.72,150210,35.6,36.6,34.4,34.4,7510.5,0.0,1.0
2019-06-27,1.83,1.85,1.76,1.76,112122,36.6,37.0,35.2,35.2,5606.1,0.0,1.0
2019-06-28,1.86,1.89,1.76,1.85,203433,37.2,37.8,35.2,37.0,10171.65,0.0,1.0
2019-07-01,1.83,1.87,1.81,1.87,58703,36.6,37.4,36.2,37.4,2935.15,0.0,1.0
2019-07-02,1.79,1.83,1.7,1.82,75414,35.8,36.6,34.0,36.4,3770.7,0.0,1.0
2019-07-03,1.74,1.83,1.7,1.77,75435,34.8,36.6,34.0,35.4,3771.75,0.0,1.0
2019-07-05,1.79,1.83,1.73,1.73,63437,35.8,36.6,34.6,34.6,3171.85,0.0,1.0
2019-07-08,1.83,1.84,1.8,1.8,73182,36.6,36.8,36.0,36.0,3659.1,0.0,1.0
2019-07-09,1.86,1.9,1.78,1.82,120635,37.2,38.0,35.6,36.4,6031.75,0.0,1.0
2019-07-10,2.04,2.04,1.88,1.88,232549,40.8,40.8,37.6,37.6,11627.45,0.0,1.0
2019-07-11,2.24,2.3,2.02,2.03,556898,44.8,46.0,40.4,40.6,27844.9,0.0,1.0
2019-07-12,2.25,2.3,2.15,2.24,255534,45.0,46.0,43.0,44.8,12776.7,0.0,1.0
2019-07-15,2.46,2.47,2.21,2.22,310250,49.2,49.4,44.2,44.4,15512.5,0.0,1.0
2019-07-16,2.83,2.85,2.41,2.5,1184794,56.6,57.0,48.2,50.0,59239.7,0.0,1.0
2019-07-17,2.36,2.9,2.35,2.8,942357,47.2,58.0,47.0,56.0,47117.85,0.0,1.0
2019-07-18,2.26,2.45,2.1,2.38,615706,45.2,49.0,42.0,47.6,30785.3,0.0,1.0
2019-07-19,2.3,2.31,2.15,2.26,292261,46.0,46.2,43.0,45.2,14613.05,0.0,1.0
2019-07-22,2.5,2.5,2.25,2.34,329918,50.0,50.0,45.0,46.8,16495.9,0.0,1.0
2019-07-23,2.43,2.67,2.4,2.52,243854,48.6,53.4,48.0,50.4,12192.7,0.0,1.0
2019-07-24,2.4,2.46,2.35,2.4,143965,48.0,49.2,47.0,48.0,7198.25,0.0,1.0
2019-07-25,2.3,2.39,2.26,2.39,110834,46.0,47.8,45.2,47.8,5541.7,0.0,1.0
2019-07-26,2.34,2.38,2.25,2.29,92117,46.8,47.6,45.0,45.8,4605.85,0.0,1.0
2019-07-29,2.19,2.35,2.15,2.3,166268,43.8,47.0,43.0,46.0,8313.4,0.0,1.0
2019-07-30,2.21,2.3,2.21,2.21,155791,44.2,46.0,44.2,44.2,7789.55,0.0,1.0
2019-07-31,2.27,2.45,2.21,2.25,225454,45.4,49.0,44.2,45.0,11272.7,0.0,1.0
2019-08-01,2.3,2.49,2.27,2.27,395427,46.0,49.8,45.4,45.4,19771.35,0.0,1.0
2019-08-02,2.35,2.42,2.29,2.31,93298,47.0,48.4,45.8,46.2,4664.9,0.0,1.0
2019-08-05,2.3,2.4,2.22,2.33,138853,46.0,48.0,44.4,46.6,6942.65,0.0,1.0
2019-08-06,2.32,2.39,2.18,2.29,143522,46.4,47.8,43.6,45.8,7176.1,0.0,1.0
2019-08-07,1.81,2.25,1.75,2.25,604519,36.2,45.0,35.0,45.0,30225.95,0.0,1.0
2019-08-08,1.77,1.95,1.75,1.85,223375,35.4,39.0,35.0,37.0,11168.75,0.0,1.0
2019-08-09,1.82,1.85,1.71,1.76,188828,36.4,37.0,34.2,35.2,9441.4,0.0,1.0
2019-08-12,1.85,1.89,1.74,1.81,99823,37.0,37.8,34.8,36.2,4991.15,0.0,1.0
2019-08-13,1.94,1.98,1.83,1.83,178842,38.8,39.6,36.6,36.6,8942.1,0.0,1.0
2019-08-14,1.86,1.93,1.8,1.9,94910,37.2,38.6,36.0,38.0,4745.5,0.0,1.0
2019-08-15,1.96,1.96,1.82,1.86,165719,39.2,39.2,36.4,37.2,8285.95,0.0,1.0
2019-08-16,2.01,2.07,1.91,1.96,139464,40.2,41.4,38.2,39.2,6973.2,0.0,1.0
2019-08-19,2.06,2.08,1.99,2.03,232556,41.2,41.6,39.8,40.6,11627.8,0.0,1.0
2019-08-20,2.11,2.15,2.05,2.06,181234,42.2,43.0,41.0,41.2,9061.7,0.0,1.0
2019-08-21,2.02,2.18,2.01,2.12,126666,40.4,43.6,40.2,42.4,6333.3,0.0,1.0
2019-08-22,2.09,2.13,2.02,2.04,107325,41.8,42.6,40.4,40.8,5366.25,0.0,1.0
2019-08-23,2.03,2.09,2.0,2.06,44947,40.6,41.8,40.0,41.2,2247.35,0.0,1.0
2019-08-26,2.04,2.14,1.91,2.04,81090,40.8,42.8,38.2,40.8,4054.5,0.0,1.0
2019-08-27,1.89,1.99,1.87,1.89,292726,37.8,39.8,37.4,37.8,14636.3,0.0,1.0
2019-08-28,1.91,1.97,1.88,1.89,57049,38.2,39.4,37.6,37.8,2852.45,0.0,1.0
2019-08-29,1.88,2.01,1.88,1.94,51387,37.6,40.2,37.6,38.8,2569.35,0.0,1.0
2019-08-30,1.92,1.95,1.88,1.89,36401,38.4,39.0,37.6,37.8,1820.05,0.0,1.0
2019-09-03,1.9,1.93,1.88,1.89,52587,38.0,38.6,37.6,37.8,2629.35,0.0,1.0
2019-09-04,1.9,1.93,1.88,1.9,84723,38.0,38.6,37.6,38.0,4236.15,0.0,1.0
2019-09-05,1.88,1.93,1.84,1.93,72829,37.6,38.6,36.8,38.6,3641.45,0.0,1.0
2019-09-06,1.88,1.93,1.82,1.88,109447,37.6,38.6,36.4,37.6,5472.35,0.0,1.0
2019-09-09,1.88,1.93,1.82,1.85,77171,37.6,38.6,36.4,37.0,3858.55,0.0,1.0
2019-09-10,1.96,1.97,1.84,1.89,77044,39.2,39.4,36.8,37.8,3852.2,0.0,1.0
2019-09-11,1.95,2.04,1.9,1.95,103659,39.0,40.8,38.0,39.0,5182.95,0.0,1.0
2019-09-12,2.0,2.02,1.92,1.92,38279,40.0,40.4,38.4,38.4,1913.95,0.0,1.0
2019-09-13,2.07,2.09,1.97,2.01,104503,41.4,41.8,39.4,40.2,5225.15,0.0,1.0
2019-09-16,2.12,2.15,2.01,2.03,94969,42.4,43.0,40.2,40.6,4748.45,0.0,1.0
2019-09-17,2.09,2.15,2.08,2.12,40455,41.8,43.0,41.6,42.4,2022.75,0.0,1.0
2019-09-18,2.11,2.12,1.99,2.12,63715,42.2,42.4,39.8,42.4,3185.75,0.0,1.0
2019-09-19,2.26,2.26,2.09,2.1,190883,45.2,45.2,41.8,42.0,9544.15,0.0,1.0
2019-09-20,2.45,2.5,2.26,2.26,447959,49.0,50.0,45.2,45.2,22397.95,0.0,1.0
2019-09-23,2.54,2.56,2.45,2.5,408378,50.8,51.2,49.0,50.0,20418.9,0.0,1.0
2019-09-24,2.44,2.55,2.27,2.49,234226,48.8,51.0,45.4,49.8,11711.3,0.0,1.0
2019-09-25,2.49,2.54,2.35,2.44,128420,49.8,50.8,47.0,48.8,6421,0.0,1.0
2019-09-26,2.51,2.55,2.38,2.46,144309,50.2,51.0,47.6,49.2,7215.45,0.0,1.0
2019-09-27,2.38,2.54,2.25,2.54,156676,47.6,50.8,45.0,50.8,7833.8,0.0,1.0
2019-09-30,2.24,2.4,2.03,2.37,166043,44.8,48.0,40.6,47.4,8302.15,0.0,1.0
2019-10-01,2.2,2.3,2.2,2.22,43406,44.0,46.0,44.0,44.4,2170.3,0.0,1.0
2019-10-02,2.16,2.24,2.03,2.21,163376,43.2,44.8,40.6,44.2,8168.8,0.0,1.0
2019-10-03,2.19,2.23,2.06,2.16,143919,43.8,44.6,41.2,43.2,7195.95,0.0,1.0
2019-10-04,2.19,2.25,2.1,2.18,50570,43.8,45.0,42.0,43.6,2528.5,0.0,1.0
2019-10-07,2.26,2.31,2.14,2.2,90171,45.2,46.2,42.8,44.0,4508.55,0.0,1.0
2019-10-08,2.3,2.33,2.24,2.24,42161,46.0,46.6,44.8,44.8,2108.05,0.0,1.0
2019-10-09,2.15,2.34,2.05,2.33,107550,43.0,46.8,41.0,46.6,5377.5,0.0,1.0
2019-10-10,2.07,2.19,2.06,2.13,81532,41.4,43.8,41.2,42.6,4076.6,0.0,1.0
2019-10-11,2.08,2.17,2.03,2.13,136637,41.6,43.4,40.6,42.6,6831.85,0.0,1.0
2019-10-14,2.09,2.17,2.04,2.06,24649,41.8,43.4,40.8,41.2,1232.45,0.0,1.0
2019-10-15,2.09,2.18,2.04,2.09,72155,41.8,43.6,40.8,41.8,3607.75,0.0,1.0
2019-10-16,2.16,2.17,2.08,2.08,27232,43.2,43.4,41.6,41.6,1361.6,0.0,1.0
2019-10-17,2.14,2.16,2.08,2.16,43318,42.8,43.2,41.6,43.2,2165.9,0.0,1.0
2019-10-18,2.14,2.17,2.11,2.17,25975,42.8,43.4,42.2,43.4,1298.75,0.0,1.0
2019-10-21,2.06,2.17,2.06,2.13,77158,41.2,43.4,41.2,42.6,3857.9,0.0,1.0
2019-10-22,1.97,2.14,1.91,2.07,136833,39.4,42.8,38.2,41.4,6841.65,0.0,1.0
2019-10-23,2.01,2.04,1.93,1.98,84343,40.2,40.8,38.6,39.6,4217.15,0.0,1.0
2019-10-24,1.99,2.02,1.93,2.0,37500,39.8,40.4,38.6,40.0,1875,0.0,1.0
2019-10-25,1.95,1.99,1.93,1.99,88876,39.0,39.8,38.6,39.8,4443.8,0.0,1.0
2019-10-28,2.0,2.04,1.95,1.96,90381,40.0,40.8,39.0,39.2,4519.05,0.0,1.0
2019-10-29,2.14,2.15,1.98,2.0,121636,42.8,43.0,39.6,40.0,6081.8,0.0,1.0
2019-10-30,2.23,2.27,2.05,2.14,119099,44.6,45.4,41.0,42.8,5954.95,0.0,1.0
2019-10-31,2.28,2.35,2.17,2.23,167815,45.6,47.0,43.4,44.6,8390.75,0.0,1.0
2019-11-01,2.44,2.5,2.29,2.3,133877,48.8,50.0,45.8,46.0,6693.85,0.0,1.0
2019-11-04,2.43,2.6,2.34,2.6,226317,48.6,52.0,46.8,52.0,11315.85,0.0,1.0
2019-11-05,1.95,2.14,1.8,2.1,597444,39.0,42.8,36.0,42.0,29872.2,0.0,1.0
2019-11-06,1.79,2.05,1.75,1.89,726744,35.8,41.0,35.0,37.8,36337.2,0.0,1.0
2019-11-07,1.5,1.87,1.44,1.84,597442,30.0,37.4,28.8,36.8,29872.1,0.0,1.0
2019-11-08,1.48,1.63,1.48,1.5,632111,29.6,32.6,29.6,30.0,31605.55,0.0,1.0
2019-11-11,1.46,1.52,1.4,1.5,190962,29.2,30.4,28.0,30.0,9548.1,0.0,1.0
2019-11-12,1.36,1.48,1.29,1.43,389951,27.2,29.6,25.8,28.6,19497.55,0.0,1.0
2019-11-13,1.51,1.55,1.37,1.37,673558,30.2,31.0,27.4,27.4,33677.9,0.0,1.0
2019-11-14,1.46,1.56,1.41,1.54,266250,29.2,31.2,28.2,30.8,13312.5,0.0,1.0
2019-11-15,1.44,1.51,1.4,1.43,248572,28.8,30.2,28.0,28.6,12428.6,0.0,1.0
2019-11-18,1.39,1.47,1.37,1.45,156425,27.8,29.4,27.4,29.0,7821.25,0.0,1.0
2019-11-19,1.39,1.47,1.37,1.42,174887,27.8,29.4,27.4,28.4,8744.35,0.0,1.0
2019-11-20,1.53,1.59,1.39,1.4,293612,30.6,31.8,27.8,28.0,14680.6,0.0,1.0
2019-11-21,1.65,1.67,1.54,1.55,226954,33.0,33.4,30.8,31.0,11347.7,0.0,1.0
2019-11-22,1.65,1.68,1.6,1.67,108438,33.0,33.6,32.0,33.4,5421.9,0.0,1.0
2019-11-25,1.77,1.78,1.63,1.66,121141,35.4,35.6,32.6,33.2,6057.05,0.0,1.0
2019-11-26,1.9,2.02,1.72,1.76,286826,38.0,40.4,34.4,35.2,14341.3,0.0,1.0
2019-11-27,1.9,1.94,1.85,1.9,189550,38.0,38.8,37.0,38.0,9477.5,0.0,1.0
2019-11-29,1.8,1.9,1.72,1.9,100443,36.0,38.0,34.4,38.0,5022.15,0.0,1.0
2019-12-02,1.63,1.84,1.62,1.83,266054,32.6,36.8,32.4,36.6,13302.7,0.0,1.0
2019-12-03,1.77,1.89,1.57,1.61,648509,35.4,37.8,31.4,32.2,32425.45,0.0,1.0
2019-12-04,1.79,1.85,1.7,1.79,220150,35.8,37.0,34.0,35.8,11007.5,0.0,1.0
2019-12-05,1.84,1.87,1.7,1.79,183339,36.8,37.4,34.0,35.8,9166.95,0.0,1.0
2019-12-06,1.57,1.89,1.41,1.89,2295305,31.4,37.8,28.2,37.8,114765.25,0.0,1.0
2019-12-09,1.52,1.6,1.51,1.6,811729,30.4,32.0,30.2,32.0,40586.45,0.0,1.0
2019-12-10,1.57,1.6,1.46,1.53,790022,31.4,32.0,29.2,30.6,39501.1,0.0,1.0
2019-12-11,1.58,1.61,1.49,1.59,182002,31.6,32.2,29.8,31.8,9100.1,0.0,1.0
2019-12-12,1.53,1.63,1.49,1.57,226146,30.6,32.6,29.8,31.4,11307.3,0.0,1.0
2019-12-13,1.51,1.58,1.48,1.53,107666,30.2,31.6,29.6,30.6,5383.3,0.0,1.0
2019-12-16,1.47,1.6,1.43,1.47,300474,29.4,32.0,28.6,29.4,15023.7,0.0,1.0
2019-12-17,1.52,1.56,1.44,1.47,318033,30.4,31.2,28.8,29.4,15901.65,0.0,1.0
2019-12-18,1.48,1.55,1.47,1.5,106704,29.6,31.0,29.4,30.0,5335.2,0.0,1.0
2019-12-19,1.53,1.54,1.47,1.49,120921,30.6,30.8,29.4,29.8,6046.05,0.0,1.0
2019-12-20,1.54,1.55,1.51,1.52,145042,30.8,31.0,30.2,30.4,7252.1,0.0,1.0
2019-12-23,1.56,1.63,1.51,1.55,207910,31.2,32.6,30.2,31.0,10395.5,0.0,1.0
2019-12-24,1.6,1.63,1.55,1.55,83141,32.0,32.6,31.0,31.0,4157.05,0.0,1.0
2019-12-26,1.58,1.6,1.56,1.56,94767,31.6,32.0,31.2,31.2,4738.35,0.0,1.0
2019-12-27,1.55,1.6,1.53,1.58,103162,31.0,32.0,30.6,31.6,5158.1,0.0,1.0
2019-12-30,1.56,1.59,1.51,1.54,92385,31.2,31.8,30.2,30.8,4619.25,0.0,1.0
2019-12-31,1.7,1.72,1.57,1.57,331641,34.0,34.4,31.4,31.4,16582.05,0.0,1.0
2020-01-02,1.85,1.94,1.69,1.69,643473,37.0,38.8,33.8,33.8,32173.65,0.0,1.0
2020-01-03,1.8,1.85,1.75,1.84,151662,36.0,37.0,35.0,36.8,7583.1,0.0,1.0
2020-01-06,1.73,1.81,1.7,1.8,113183,34.6,36.2,34.0,36.0,5659.15,0.0,1.0
2020-01-07,1.68,1.77,1.55,1.73,359183,33.6,35.4,31.0,34.6,17959.15,0.0,1.0
2020-01-08,1.67,1.7,1.6,1.66,69899,33.4,34.0,32.0,33.2,3494.95,0.0,1.0
2020-01-09,1.68,1.7,1.64,1.67,29597,33.6,34.0,32.8,33.4,1479.85,0.0,1.0
2020-01-10,1.65,1.71,1.62,1.69,121589,33.0,34.2,32.4,33.8,6079.45,0.0,1.0
2020-01-13,1.65,1.69,1.62,1.65,37699,33.0,33.8,32.4,33.0,1884.95,0.0,1.0
2020-01-14,1.71,1.75,1.61,1.64,101208,34.2,35.0,32.2,32.8,5060.4,0.0,1.0
2020-01-15,1.68,1.73,1.66,1.71,46603,33.6,34.6,33.2,34.2,2330.15,0.0,1.0
2020-01-16,1.73,1.73,1.65,1.68,58635,34.6,34.6,33.0,33.6,2931.75,0.0,1.0
2020-01-17,1.71,1.77,1.67,1.75,94040,34.2,35.4,33.4,35.0,4702,0.0,1.0
2020-01-21,1.7,1.78,1.65,1.73,98666,34.0,35.6,33.0,34.6,4933.3,0.0,1.0
2020-01-22,1.72,1.75,1.67,1.7,237885,34.4,35.0,33.4,34.0,11894.25,0.0,1.0
2020-01-23,1.65,1.73,1.65,1.69,70711,33.0,34.6,33.0,33.8,3535.55,0.0,1.0
2020-01-24,1.7,1.7,1.61,1.68,178024,34.0,34.0,32.2,33.6,8901.2,0.0,1.0
2020-01-27,1.61,1.66,1.61,1.63,64998,32.2,33.2,32.2,32.6,3249.9,0.0,1.0
2020-01-28,1.66,1.66,1.6,1.62,58314,33.2,33.2,32.0,32.4,2915.7,0.0,1.0
2020-01-29,1.65,1.68,1.63,1.66,39358,33.0,33.6,32.6,33.2,1967.9,0.0,1.0
2020-01-30,1.62,1.66,1.6,1.65,49677,32.4,33.2,32.0,33.0,2483.85,0.0,1.0
2020-01-31,1.59,1.65,1.57,1.6,63388,31.8,33.0,31.4,32.0,3169.4,0.0,1.0
2020-02-03,1.57,1.64,1.55,1.6,62296,31.4,32.8,31.0,32.0,3114.8,0.0,1.0
2020-02-04,1.55,1.61,1.5,1.57,131792,31.0,32.2,30.0,31.4,6589.6,0.0,1.0
2020-02-05,1.5,1.55,1.48,1.54,134861,30.0,31.0,29.6,30.8,6743.05,0.0,1.0
2020-02-06,1.52,1.55,1.48,1.48,145221,30.4,31.0,29.6,29.6,7261.05,0.0,1.0
2020-02-07,1.46,1.52,1.44,1.52,151007,29.2,30.4,28.8,30.4,7550.35,0.0,1.0
2020-02-10,1.37,1.47,1.34,1.47,270454,27.4,29.4,26.8,29.4,13522.7,0.0,1.0
2020-02-11,1.45,1.46,1.36,1.37,94197,29.0,29.2,27.2,27.4,4709.85,0.0,1.0
2020-02-12,1.47,1.47,1.42,1.44,43486,29.4,29.4,28.4,28.8,2174.3,0.0,1.0
2020-02-13,1.46,1.48,1.44,1.46,36503,29.2,29.6,28.8,29.2,1825.15,0.0,1.0
2020-02-14,1.46,1.48,1.43,1.44,49462,29.2,29.6,28.6,28.8,2473.1,0.0,1.0
2020-02-18,1.46,1.48,1.39,1.45,84014,29.2,29.6,27.8,29.0,4200.7,0.0,1.0
2020-02-19,1.44,1.47,1.4123,1.46,58601,28.8,29.4,28.246,29.2,2930.05,0.0,1.0
2020-02-20,1.41,1.44,1.32,1.43,129494,28.2,28.8,26.4,28.6,6474.7,0.0,1.0
2020-02-21,1.42,1.42,1.3599,1.4,36886,28.4,28.4,27.198,28.0,1844.3,0.0,1.0
2020-02-24,1.35,1.43,1.31,1.35,104989,27.0,28.6,26.2,27.0,5249.45,0.0,1.0
2020-02-25,1.34,1.38,1.18,1.36,205316,26.8,27.6,23.6,27.2,10265.8,0.0,1.0
2020-02-26,1.15,1.37,0.96,1.33,183932,23.0,27.4,19.2,26.6,9196.6,0.0,1.0
2020-02-27,1.23,1.29,1.08,1.1,262339,24.6,25.8,21.6,22.0,13116.95,0.0,1.0
2020-02-28,1.3,1.3,1.23,1.24,122917,26.0,26.0,24.6,24.8,6145.85,0.0,1.0
2020-03-02,1.26,1.33,1.26,1.29,62039,25.2,26.6,25.2,25.8,3101.95,0.0,1.0
2020-03-03,1.28,1.31,1.25,1.26,91049,25.6,26.2,25.0,25.2,4552.45,0.0,1.0
2020-03-04,1.27,1.29,1.21,1.28,79370,25.4,25.8,24.2,25.6,3968.5,0.0,1.0
2020-03-05,1.28,1.31,1.25,1.31,67057,25.6,26.2,25.0,26.2,3352.85,0.0,1.0
2020-03-06,1.21,1.3,1.19,1.22,225225,24.2,26.0,23.8,24.4,11261.25,0.0,1.0
2020-03-09,1.11,1.23,1.08,1.18,148646,22.2,24.6,21.6,23.6,7432.3,0.0,1.0
2020-03-10,1.05,1.14,1.05,1.1,111662,21.0,22.8,21.0,22.0,5583.1,0.0,1.0
2020-03-11,1.09,1.12,1.05,1.06,211313,21.8,22.4,21.0,21.2,10565.65,0.0,1.0
2020-03-12,1.01,1.09,0.85,1.09,213268,20.2,21.8,17.0,21.8,10663.4,0.0,1.0
2020-03-13,0.86,1.13,0.8,1.13,277056,17.2,22.6,16.0,22.6,13852.8,0.0,1.0
2020-03-16,0.72,0.88,0.65,0.74,252255,14.4,17.6,13.0,14.8,12612.75,0.0,1.0
2020-03-17,0.73,0.83,0.7,0.72,269400,14.6,16.6,14.0,14.4,13470,0.0,1.0
2020-03-18,0.72,0.77,0.66,0.74,209129,14.4,15.4,13.2,14.8,10456.45,0.0,1.0
2020-03-19,0.7363,0.75,0.68,0.72,121961,14.726,15.0,13.6,14.4,6098.05,0.0,1.0
2020-03-20,0.67,0.84,0.66,0.77,226126,13.4,16.8,13.2,15.4,11306.3,0.0,1.0
2020-03-23,0.68,0.73,0.65,0.67,136006,13.6,14.6,13.0,13.4,6800.3,0.0,1.0
2020-03-24,0.69,0.73,0.65,0.69,152699,13.8,14.6,13.0,13.8,7634.95,0.0,1.0
2020-03-25,0.72,0.75,0.69,0.69,185450,14.4,15.0,13.8,13.8,9272.5,0.0,1.0
2020-03-26,0.74,0.85,0.72,0.77,471571,14.8,17.0,14.4,15.4,23578.55,0.0,1.0
2020-03-27,0.71,0.79,0.71,0.75,144909,14.2,15.8,14.2,15.0,7245.45,0.0,1.0
2020-03-30,0.69,0.73,0.67,0.71,205670,13.8,14.6,13.4,14.2,10283.5,0.0,1.0
2020-03-31,0.7039,0.7302,0.6701,0.7,272503,14.078,14.604,13.402,14.0,13625.15,0.0,1.0
2020-04-01,0.67,0.72,0.66,0.72,155681,13.4,14.4,13.2,14.4,7784.05,0.0,1.0
2020-04-02,0.66,0.7,0.65,0.67,103209,13.2,14.0,13.0,13.4,5160.45,0.0,1.0
2020-04-03,0.68,0.69,0.66,0.67,110219,13.6,13.8,13.2,13.4,5510.95,0.0,1.0
2020-04-06,0.65,0.75,0.65,0.72,326246,13.0,15.0,13.0,14.4,16312.3,0.0,1.0
2020-04-07,0.64,0.69,0.62,0.66,331018,12.8,13.8,12.4,13.2,16550.9,0.0,1.0
2020-04-08,0.63,0.69,0.62,0.64,369042,12.6,13.8,12.4,12.8,18452.1,0.0,1.0
2020-04-09,0.65,0.68,0.64,0.64,181700,13.0,13.6,12.8,12.8,9085,0.0,1.0
2020-04-13,0.67,0.71,0.67,0.68,383292,13.4,14.2,13.4,13.6,19164.6,0.0,1.0
2020-04-14,0.7,0.73,0.68,0.7,443973,14.0,14.6,13.6,14.0,22198.65,0.0,1.0
2020-04-15,0.74,0.76,0.7,0.71,356441,14.8,15.2,14.0,14.2,17822.05,0.0,1.0
2020-04-16,0.76,0.79,0.73,0.78,270612,15.2,15.8,14.6,15.6,13530.6,0.0,1.0
2020-04-17,0.79,0.82,0.76,0.76,170030,15.8,16.4,15.2,15.2,8501.5,0.0,1.0
2020-04-20,0.78,0.81,0.76,0.8,210335,15.6,16.2,15.2,16.0,10516.75,0.0,1.0
2020-04-21,0.71,0.79,0.69,0.76,407969,14.2,15.8,13.8,15.2,20398.45,0.0,1.0
2020-04-22,0.75,0.76,0.69,0.69,147356,15.0,15.2,13.8,13.8,7367.8,0.0,1.0
2020-04-23,0.76,0.78,0.75,0.76,92404,15.2,15.6,15.0,15.2,4620.2,0.0,1.0
2020-04-24,0.77,0.81,0.75,0.76,191554,15.4,16.2,15.0,15.2,9577.7,0.0,1.0
2020-04-27,0.85,0.85,0.77,0.8,275056,17.0,17.0,15.4,16.0,13752.8,0.0,1.0
2020-04-28,0.95,1.0,0.88,0.88,291083,19.0,20.0,17.6,17.6,14554.15,0.0,1.0
2020-04-29,0.96,1.11,0.95,1.05,319593,19.2,22.2,19.0,21.0,15979.65,0.0,1.0
2020-04-30,0.92,1.0,0.9,0.98,183382,18.4,20.0,18.0,19.6,9169.1,0.0,1.0
2020-05-01,0.85,0.95,0.85,0.87,165214,17.0,19.0,17.0,17.4,8260.7,0.0,1.0
2020-05-04,0.99,0.99,0.89,0.96,246793,19.8,19.8,17.8,19.2,12339.65,0.0,1.0
2020-05-05,1.0,1.04,0.99,1.01,274749,20.0,20.8,19.8,20.2,13737.45,0.0,1.0
2020-05-06,0.95,1.04,0.92,1.04,185841,19.0,20.8,18.4,20.8,9292.05,0.0,1.0
2020-05-07,0.93,1.02,0.9,0.95,58267,18.6,20.4,18.0,19.0,2913.35,0.0,1.0
2020-05-08,0.89,0.93,0.87,0.93,170177,17.8,18.6,17.4,18.6,8508.85,0.0,1.0
2020-05-11,0.86,0.92,0.86,0.88,211319,17.2,18.4,17.2,17.6,10565.95,0.0,1.0
2020-05-12,0.88,0.9,0.85,0.87,275245,17.6,18.0,17.0,17.4,13762.25,0.0,1.0
2020-05-13,0.76,0.9,0.72,0.87,426929,15.2,18.0,14.4,17.4,21346.45,0.0,1.0
2020-05-14,0.76,0.78,0.72,0.78,159959,15.2,15.6,14.4,15.6,7997.95,0.0,1.0
2020-05-15,0.7685,0.78,0.727,0.7561,110903,15.37,15.6,14.54,15.122,5545.15,0.0,1.0
2020-05-18,0.79,0.83,0.76,0.8,141683,15.8,16.6,15.2,16.0,7084.15,0.0,1.0
2020-05-19,0.8,0.83,0.77,0.81,164990,16.0,16.6,15.4,16.2,8249.5,0.0,1.0
2020-05-20,0.83,0.83,0.81,0.81,71925,16.6,16.6,16.2,16.2,3596.25,0.0,1.0
2020-05-21,0.82,0.86,0.81,0.82,53471,16.4,17.2,16.2,16.4,2673.55,0.0,1.0
2020-05-22,0.82,0.83,0.76,0.82,74820,16.4,16.6,15.2,16.4,3741,0.0,1.0
2020-05-26,0.81,0.85,0.81,0.85,123351,16.2,17.0,16.2,17.0,6167.55,0.0,1.0
2020-05-27,0.82,0.84,0.78,0.82,179500,16.4,16.8,15.6,16.4,8975,0.0,1.0
2020-05-28,0.85,0.86,0.81,0.84,129917,17.0,17.2,16.2,16.8,6495.85,0.0,1.0
2020-05-29,0.84,0.85,0.8,0.85,62448,16.8,17.0,16.0,17.0,3122.4,0.0,1.0
2020-06-01,0.83,0.83,0.8,0.83,69317,16.6,16.6,16.0,16.6,3465.85,0.0,1.0
2020-06-02,0.82,0.83,0.78,0.82,77896,16.4,16.6,15.6,16.4,3894.8,0.0,1.0
2020-06-03,0.81,0.84,0.8,0.82,70165,16.2,16.8,16.0,16.4,3508.25,0.0,1.0
2020-06-04,0.8374,0.85,0.79,0.79,154771,16.748,17.0,15.8,15.8,7738.55,0.0,1.0
2020-06-05,0.82,0.87,0.82,0.85,130493,16.4,17.4,16.4,17.0,6524.65,0.0,1.0
2020-06-08,0.86,0.89,0.82,0.84,190578,17.2,17.8,16.4,16.8,9528.9,0.0,1.0
2020-06-09,1.22,1.28,0.85,0.86,3398644,24.4,25.6,17.0,17.2,169932.2,0.0,1.0
2020-06-10,1.7,3.59,1.64,2.19,178788783,34.0,71.8,32.8,43.8,8939439.15,0.0,1.0
2020-06-11,1.34,1.42,1.25,1.3,7916979,26.8,28.4,25.0,26.0,395848.95,0.0,1.0
2020-06-12,1.31,1.42,1.25,1.38,4407617,26.2,28.4,25.0,27.6,220380.85,0.0,1.0
2020-06-15,1.26,1.3,1.15,1.24,1870420,25.2,26.0,23.0,24.8,93521,0.0,1.0
2020-06-16,1.28,1.3,1.23,1.27,843652,25.6,26.0,24.6,25.4,42182.6,0.0,1.0
2020-06-17,1.22,1.31,1.2,1.24,1901732,24.4,26.2,24.0,24.8,95086.6,0.0,1.0
2020-06-18,1.26,1.27,1.23,1.24,543227,25.2,25.4,24.6,24.8,27161.35,0.0,1.0
2020-06-19,1.24,1.27,1.23,1.25,665774,24.8,25.4,24.6,25.0,33288.7,0.0,1.0
2020-06-22,1.19,1.25,1.1,1.23,1415338,23.8,25.0,22.0,24.6,70766.9,0.0,1.0
2020-06-23,1.36,1.39,1.25,1.28,2789673,27.2,27.8,25.0,25.6,139483.65,0.0,1.0
2020-06-24,1.27,1.34,1.21,1.34,1103480,25.4,26.8,24.2,26.8,55174,0.0,1.0
2020-06-25,1.23,1.3,1.22,1.27,360040,24.6,26.0,24.4,25.4,18002,0.0,1.0
2020-06-26,1.17,1.23,1.16,1.22,807364,23.4,24.6,23.2,24.4,40368.2,0.0,1.0
2020-06-29,1.18,1.23,1.16,1.17,566808,23.6,24.6,23.2,23.4,28340.4,0.0,1.0
2020-06-30,1.21,1.24,1.16,1.18,465380,24.2,24.8,23.2,23.6,23269,0.0,1.0
2020-07-01,1.19,1.22,1.18,1.19,265933,23.8,24.4,23.6,23.8,13296.65,0.0,1.0
2020-07-02,1.18,1.23,1.15,1.19,495860,23.6,24.6,23.0,23.8,24793,0.0,1.0
2020-07-06,1.21,1.22,1.18,1.2,600528,24.2,24.4,23.6,24.0,30026.4,0.0,1.0
2020-07-07,1.18,1.21,1.17,1.18,623493,23.6,24.2,23.4,23.6,31174.65,0.0,1.0
2020-07-08,1.28,1.31,1.17,1.19,1443323,25.6,26.2,23.4,23.8,72166.15,0.0,1.0
2020-07-09,1.24,1.33,1.2,1.32,1315387,24.8,26.6,24.0,26.4,65769.35,0.0,1.0
2020-07-10,1.23,1.25,1.21,1.25,494052,24.6,25.0,24.2,25.0,24702.6,0.0,1.0
2020-07-13,1.17,1.27,1.16,1.22,617874,23.4,25.4,23.2,24.4,30893.7,0.0,1.0
2020-07-14,1.17,1.19,1.15,1.18,506575,23.4,23.8,23.0,23.6,25328.75,0.0,1.0
2020-07-15,1.19,1.2,1.16,1.18,365873,23.8,24.0,23.2,23.6,18293.65,0.0,1.0
2020-07-16,1.18,1.22,1.16,1.19,1338553,23.6,24.4,23.2,23.8,66927.65,0.0,1.0
2020-07-17,1.24,1.28,1.21,1.23,1760962,24.8,25.6,24.2,24.6,88048.1,0.0,1.0
2020-07-20,1.27,1.3,1.25,1.26,1915223,25.4,26.0,25.0,25.2,95761.15,0.0,1.0
2020-07-21,1.39,1.42,1.28,1.29,4118826,27.8,28.4,25.6,25.8,205941.3,0.0,1.0
2020-07-22,1.37,1.57,1.25,1.42,5140739,27.4,31.4,25.0,28.4,257036.95,0.0,1.0
2020-07-23,1.3,1.37,1.29,1.34,970873,26.0,27.4,25.8,26.8,48543.65,0.0,1.0
2020-07-24,1.29,1.34,1.23,1.27,796072,25.8,26.8,24.6,25.4,39803.6,0.0,1.0
2020-07-27,1.26,1.33,1.24,1.32,782978,25.2,26.6,24.8,26.4,39148.9,0.0,1.0
2020-07-28,1.26,1.29,1.23,1.24,460715,25.2,25.8,24.6,24.8,23035.75,0.0,1.0
2020-07-29,1.23,1.32,1.22,1.31,1191554,24.6,26.4,24.4,26.2,59577.7,0.0,1.0
2020-07-30,1.23,1.26,1.215,1.23,503524,24.6,25.2,24.3,24.6,25176.2,0.0,1.0
2020-07-31,1.17,1.27,1.11,1.25,1471212,23.4,25.4,22.2,25.0,73560.6,0.0,1.0
2020-08-03,1.19,1.2238,1.15,1.15,848810,23.8,24.476,23.0,23.0,42440.5,0.0,1.0
2020-08-04,1.32,1.34,1.18,1.2,1796715,26.4,26.8,23.6,24.0,89835.75,0.0,1.0
2020-08-05,1.39,1.43,1.27,1.34,2569355,27.8,28.6,25.4,26.8,128467.75,0.0,1.0
2020-08-06,1.37,1.39,1.33,1.38,1968354,27.4,27.8,26.6,27.6,98417.7,0.0,1.0
2020-08-07,1.42,1.48,1.38,1.47,1910855,28.4,29.6,27.6,29.4,95542.75,0.0,1.0
2020-08-10,1.35,1.4,1.31,1.39,1052361,27.0,28.0,26.2,27.8,52618.05,0.0,1.0
2020-08-11,1.28,1.35,1.21,1.35,1141621,25.6,27.0,24.2,27.0,57081.05,0.0,1.0
2020-08-12,1.27,1.33,1.23,1.28,560422,25.4,26.6,24.6,25.6,28021.1,0.0,1.0
2020-08-13,1.26,1.29,1.24,1.26,485818,25.2,25.8,24.8,25.2,24290.9,0.0,1.0
2020-08-14,1.28,1.32,1.24,1.26,870605,25.6,26.4,24.8,25.2,43530.25,0.0,1.0
2020-08-17,1.24,1.3,1.22,1.29,825187,24.8,26.0,24.4,25.8,41259.35,0.0,1.0
2020-08-18,1.2,1.2581,1.2,1.24,770804,24.0,25.162,24.0,24.8,38540.2,0.0,1.0
2020-08-19,1.19,1.2113,1.15,1.21,1133588,23.8,24.226,23.0,24.2,56679.4,0.0,1.0
2020-08-20,1.18,1.19,1.1688,1.18,386137,23.6,23.8,23.376,23.6,19306.85,0.0,1.0
2020-08-21,1.14,1.2,1.14,1.19,616211,22.8,24.0,22.8,23.8,30810.55,0.0,1.0
2020-08-24,1.11,1.1699,1.07,1.15,1019488,22.2,23.398,21.4,23.0,50974.4,0.0,1.0
2020-08-25,1.14,1.16,1.09,1.1,611511,22.8,23.2,21.8,22.0,30575.55,0.0,1.0
2020-08-26,1.16,1.18,1.14,1.16,606616,23.2,23.6,22.8,23.2,30330.8,0.0,1.0
2020-08-27,1.11,1.17,1.08,1.17,737805,22.2,23.4,21.6,23.4,36890.25,0.0,1.0
2020-08-28,1.08,1.13,1.08,1.1,359668,21.6,22.6,21.6,22.0,17983.4,0.0,1.0
2020-08-31,1.1,1.13,1.079,1.1175,678692,22.0,22.6,21.58,22.35,33934.6,0.0,1.0
2020-09-01,1.08,1.1199,1.07,1.1,689401,21.6,22.398,21.4,22.0,34470.05,0.0,1.0
2020-09-02,1.03,1.09,1.0,1.09,970470,20.6,21.8,20.0,21.8,48523.5,0.0,1.0
2020-09-03,1.0,1.03,0.9901,1.0,503305,20.0,20.6,19.802,20.0,25165.25,0.0,1.0
2020-09-04,0.9518,1.01,0.9,1.0,644682,19.036,20.2,18.0,20.0,32234.1,0.0,1.0
2020-09-08,0.9955,1.02,0.91,0.9469,335047,19.91,20.4,18.2,18.938,16752.35,0.0,1.0
2020-09-09,1.04,1.07,0.957,0.9905,618956,20.8,21.4,19.14,19.81,30947.8,0.0,1.0
2020-09-10,1.04,1.09,1.03,1.05,332108,20.8,21.8,20.6,21.0,16605.4,0.0,1.0
2020-09-11,1.0,1.07,1.0,1.04,306554,20.0,21.4,20.0,20.8,15327.7,0.0,1.0
2020-09-14,1.12,1.13,1.02,1.02,720227,22.4,22.6,20.4,20.4,36011.35,0.0,1.0
2020-09-15,1.12,1.15,1.09,1.14,364412,22.4,23.0,21.8,22.8,18220.6,0.0,1.0
2020-09-16,1.11,1.15,1.06,1.1,336045,22.2,23.0,21.2,22.0,16802.25,0.0,1.0
2020-09-17,1.13,1.18,1.1,1.12,403538,22.6,23.6,22.0,22.4,20176.9,0.0,1.0
2020-09-18,1.12,1.1961,1.11,1.11,808554,22.4,23.922,22.2,22.2,40427.7,0.0,1.0
2020-09-21,1.13,1.17,1.09,1.13,461249,22.6,23.4,21.8,22.6,23062.45,0.0,1.0
2020-09-22,1.12,1.17,1.12,1.13,288677,22.4,23.4,22.4,22.6,14433.85,0.0,1.0
2020-09-23,1.08,1.15,1.06,1.13,547977,21.6,23.0,21.2,22.6,27398.85,0.0,1.0
2020-09-24,1.04,1.09,1.01,1.06,354717,20.8,21.8,20.2,21.2,17735.85,0.0,1.0
2020-09-25,1.06,1.1,1.02,1.05,194515,21.2,22.0,20.4,21.0,9725.75,0.0,1.0
2020-09-28,1.07,1.12,1.04,1.09,266856,21.4,22.4,20.8,21.8,13342.8,0.0,1.0
2020-09-29,1.04,1.1,1.025,1.07,306777,20.8,22.0,20.5,21.4,15338.85,0.0,1.0
2020-09-30,1.17,1.2,1.02,1.02,1088345,23.4,24.0,20.4,20.4,54417.25,0.0,1.0
2020-10-01,1.21,1.24,1.13,1.18,499214,24.2,24.8,22.6,23.6,24960.7,0.0,1.0
2020-10-02,1.25,1.3,1.18,1.19,1248610,25.0,26.0,23.6,23.8,62430.5,0.0,1.0
2020-10-05,1.2,1.26,1.12,1.26,967737,24.0,25.2,22.4,25.2,48386.85,0.0,1.0
2020-10-06,1.23,1.28,1.1901,1.21,333442,24.6,25.6,23.802,24.2,16672.1,0.0,1.0
2020-10-07,1.24,1.27,1.23,1.24,219380,24.8,25.4,24.6,24.8,10969,0.0,1.0
2020-10-08,1.2,1.25,1.19,1.22,320437,24.0,25.0,23.8,24.4,16021.85,0.0,1.0
2020-10-09,1.2,1.22,1.19,1.2,244506,24.0,24.4,23.8,24.0,12225.3,0.0,1.0
2020-10-12,1.22,1.26,1.19,1.21,236269,24.4,25.2,23.8,24.2,11813.45,0.0,1.0
2020-10-13,1.27,1.29,1.2,1.25,902134,25.4,25.8,24.0,25.0,45106.7,0.0,1.0
2020-10-14,1.3,1.35,1.22,1.29,1589679,26.0,27.0,24.4,25.8,79483.95,0.0,1.0
2020-10-15,1.24,1.3,1.23,1.26,538194,24.8,26.0,24.6,25.2,26909.7,0.0,1.0
2020-10-16,1.27,1.3,1.23,1.23,349835,25.4,26.0,24.6,24.6,17491.75,0.0,1.0
2020-10-19,1.18,1.29,1.18,1.28,613459,23.6,25.8,23.6,25.6,30672.95,0.0,1.0
2020-10-20,1.18,1.19,1.15,1.18,372156,23.6,23.8,23.0,23.6,18607.8,0.0,1.0
2020-10-21,1.17,1.19,1.17,1.18,321041,23.4,23.8,23.4,23.6,16052.05,0.0,1.0
2020-10-22,1.18,1.21,1.16,1.17,270552,23.6,24.2,23.2,23.4,13527.6,0.0,1.0
2020-10-23,1.15,1.1934,1.13,1.17,277347,23.0,23.868,22.6,23.4,13867.35,0.0,1.0
2020-10-26,1.12,1.18,1.12,1.16,430632,22.4,23.6,22.4,23.2,21531.6,0.0,1.0
2020-10-27,1.14,1.16,1.11,1.12,226022,22.8,23.2,22.2,22.4,11301.1,0.0,1.0
2020-10-28,1.09,1.13,1.07,1.11,318197,21.8,22.6,21.4,22.2,15909.85,0.0,1.0
2020-10-29,1.12,1.1388,1.06,1.1,213190,22.4,22.776,21.2,22.0,10659.5,0.0,1.0
2020-10-30,1.15,1.17,1.07,1.09,546180,23.0,23.4,21.4,21.8,27309,0.0,1.0
2020-11-02,1.14,1.18,1.11,1.17,495615,22.8,23.6,22.2,23.4,24780.75,0.0,1.0
2020-11-03,1.1,1.16,1.08,1.15,263830,22.0,23.2,21.6,23.0,13191.5,0.0,1.0
2020-11-04,1.19,1.205,1.08,1.1,675799,23.8,24.1,21.6,22.0,33789.95,0.0,1.0
2020-11-05,1.15,1.19,1.13,1.19,197865,23.0,23.8,22.6,23.8,9893.25,0.0,1.0
2020-11-06,1.12,1.17,1.12,1.16,202786,22.4,23.4,22.4,23.2,10139.3,0.0,1.0
2020-11-09,1.08,1.1699,1.07,1.14,547813,21.6,23.398,21.4,22.8,27390.65,0.0,1.0
2020-11-10,1.14,1.16,1.0906,1.11,658478,22.8,23.2,21.812,22.2,32923.9,0.0,1.0
2020-11-11,1.21,1.23,1.14,1.15,922461,24.2,24.6,22.8,23.0,46123.05,0.0,1.0
2020-11-12,1.21,1.23,1.19,1.2,555363,24.2,24.6,23.8,24.0,27768.15,0.0,1.0
2020-11-13,1.23,1.24,1.196,1.24,438814,24.6,24.8,23.92,24.8,21940.7,0.0,1.0
2020-11-16,1.24,1.25,1.22,1.22,323129,24.8,25.0,24.4,24.4,16156.45,0.0,1.0
2020-11-17,1.28,1.3,1.23,1.24,1317591,25.6,26.0,24.6,24.8,65879.55,0.0,1.0
2020-11-18,1.27,1.3099,1.255,1.3,632785,25.4,26.198,25.1,26.0,31639.25,0.0,1.0
2020-11-19,1.29,1.3,1.27,1.27,595065,25.8,26.0,25.4,25.4,29753.25,0.0,1.0
2020-11-20,1.3,1.31,1.28,1.31,637343,26.0,26.2,25.6,26.2,31867.15,0.0,1.0
2020-11-23,1.35,1.36,1.29,1.31,1200684,27.0,27.2,25.8,26.2,60034.2,0.0,1.0
2020-11-24,1.37,1.43,1.32,1.4,2334513,27.4,28.6,26.4,28.0,116725.65,0.0,1.0
2020-11-25,1.37,1.4,1.36,1.38,607954,27.4,28.0,27.2,27.6,30397.7,0.0,1.0
2020-11-27,1.44,1.44,1.37,1.38,592013,28.8,28.8,27.4,27.6,29600.65,0.0,1.0
2020-11-30,1.45,1.47,1.41,1.42,801103,29.0,29.4,28.2,28.4,40055.15,0.0,1.0
2020-12-01,1.53,1.58,1.44,1.44,1188068,30.6,31.6,28.8,28.8,59403.4,0.0,1.0
2020-12-02,1.88,2.24,1.5378,1.54,14124790,37.6,44.8,30.756,30.8,706239.5,0.0,1.0
2020-12-03,2.0,2.07,1.71,1.81,3303522,40.0,41.4,34.2,36.2,165176.1,0.0,1.0
2020-12-04,1.88,2.0504,1.75,2.01,2628446,37.6,41.008,35.0,40.2,131422.3,0.0,1.0
2020-12-07,1.44,1.96,1.09,1.91,13484270,28.8,39.2,21.8,38.2,674213.5,0.0,1.0
2020-12-08,6.55,7.9,5.2,5.47,319741874,131.0,158.0,104.0,109.4,15987093.7,0.0,1.0
2020-12-09,7.69,8.36,6.93,7.53,94574223,153.8,167.2,138.6,150.6,4728711.15,0.0,1.0
2020-12-10,8.075,8.44,6.76,7.05,19324455,161.5,168.8,135.2,141.0,966222.75,0.0,1.0
2020-12-11,7.89,8.25,7.53,8.05,5886439,157.8,165.0,150.6,161.0,294321.95,0.0,1.0
2020-12-14,8.2,8.66,7.28,7.9337,7548304,164.0,173.2,145.6,158.674,377415.2,0.0,1.0
2020-12-15,8.04,8.1494,7.63,7.97,3829487,160.8,162.988,152.6,159.4,191474.35,0.0,1.0
2020-12-16,7.42,8.02,7.255,8.0,3602175,148.4,160.4,145.1,160.0,180108.75,0.0,1.0
2020-12-17,7.73,7.79,7.13,7.35,2804577,154.6,155.8,142.6,147.0,140228.85,0.0,1.0
2020-12-18,7.73,7.75,7.4,7.68,2746882,154.6,155.0,148.0,153.6,137344.1,0.0,1.0
2020-12-21,7.76,8.6,7.43,7.46,6525602,155.2,172.0,148.6,149.2,326280.1,0.0,1.0
2020-12-22,7.58,8.171,7.52,7.87,2963492,151.6,163.42,150.4,157.4,148174.6,0.0,1.0
2020-12-23,8.04,8.24,7.27,7.75,2825566,160.8,164.8,145.4,155.0,141278.3,0.0,1.0
2020-12-24,7.95,8.1799,7.812,8.0714,980367,159.0,163.598,156.24,161.428,49018.35,0.0,1.0
2020-12-28,7.88,9.2,7.17,8.06,5187952,157.6,184.0,143.4,161.2,259397.6,0.0,1.0
2020-12-29,7.6,7.9479,7.27,7.88,1740381,152.0,158.958,145.4,157.6,87019.05,0.0,1.0
2020-12-30,7.82,7.95,7.5,7.6,977378,156.4,159.0,150.0,152.0,48868.9,0.0,1.0
2020-12-31,8.19,8.23,7.64,7.87,1699466,163.8,164.6,152.8,157.4,84973.3,0.0,1.0
2021-01-04,9.03,9.23,8.25,8.26,3830664,180.6,184.6,165.0,165.2,191533.2,0.0,1.0
2021-01-05,8.88,9.65,8.75,9.0,2161039,177.6,193.0,175.0,180.0,108051.95,0.0,1.0
2021-01-06,8.78,9.28,8.4,8.9,2437197,175.6,185.6,168.0,178.0,121859.85,0.0,1.0
2021-01-07,9.32,9.47,8.81,8.85,2481223,186.4,189.4,176.2,177.0,124061.15,0.0,1.0
2021-01-08,10.09,10.3,9.25,9.3,2508613,201.8,206.0,185.0,186.0,125430.65,0.0,1.0
2021-01-11,10.47,11.1,9.9,10.0,2412422,209.4,222.0,198.0,200.0,120621.1,0.0,1.0
2021-01-12,10.01,11.0,9.45,10.54,2588342,200.2,220.0,189.0,210.8,129417.1,0.0,1.0
2021-01-13,10.54,11.0,9.8916,10.03,2308329,210.8,220.0,197.832,200.6,115416.45,0.0,1.0
2021-01-14,11.79,12.45,10.41,10.56,2149764,235.8,249.0,208.2,211.2,107488.2,0.0,1.0
2021-01-15,12.8,12.83,11.52,12.1,3858886,256.0,256.6,230.4,242.0,192944.3,0.0,1.0
2021-01-19,12.34,13.44,12.11,13.0988,3073887,246.8,268.8,242.2,261.976,153694.35,0.0,1.0
2021-01-20,11.55,12.19,11.06,12.09,1969255,231.0,243.8,221.2,241.8,98462.75,0.0,1.0
2021-01-21,11.09,11.62,10.77,11.62,1535617,221.8,232.4,215.4,232.4,76780.85,0.0,1.0
2021-01-22,10.96,11.49,10.8,11.02,1412782,219.2,229.8,216.0,220.4,70639.1,0.0,1.0
2021-01-25,10.27,11.17,10.11,10.96,2112677,205.4,223.4,202.2,219.2,105633.85,0.0,1.0
2021-01-26,9.99,10.98,9.67,10.32,1893703,199.8,219.6,193.4,206.4,94685.15,0.0,1.0
2021-01-27,8.99,10.0,8.91,9.67,2198573,179.8,200.0,178.2,193.4,109928.65,0.0,1.0
2021-01-28,9.14,9.89,9.0,9.34,1785657,182.8,197.8,180.0,186.8,89282.85,0.0,1.0
2021-01-29,10.45,11.9,10.15,11.03,4539580,209.0,238.0,203.0,220.6,226979,0.0,1.0
2021-02-01,10.34,10.6,9.86,10.46,1804365,206.8,212.0,197.2,209.2,90218.25,0.0,1.0
2021-02-02,10.36,10.75,10.1,10.74,1106420,207.2,215.0,202.0,214.8,55321,0.0,1.0
2021-02-03,10.55,10.79,10.21,10.38,1084304,211.0,215.8,204.2,207.6,54215.2,0.0,1.0
2021-02-04,10.38,10.65,10.16,10.6188,887949,207.6,213.0,203.2,212.376,44397.45,0.0,1.0
2021-02-05,10.25,10.3499,9.915,10.34,1064104,205.0,206.998,198.3,206.8,53205.2,0.0,1.0
2021-02-08,9.96,10.55,9.79,10.31,1942118,199.2,211.0,195.8,206.2,97105.9,0.0,1.0
2021-02-09,9.76,10.04,9.57,9.95,1697165,195.2,200.8,191.4,199.0,84858.25,0.0,1.0
2021-02-10,9.76,10.1,9.34,10.02,1534406,195.2,202.0,186.8,200.4,76720.3,0.0,1.0
2021-02-11,10.89,12.29,10.7,10.9436,6777491,217.8,245.8,214.0,218.872,338874.55,0.0,1.0
2021-02-12,10.8,10.9,10.12,10.54,2148908,216.0,218.0,202.4,210.8,107445.4,0.0,1.0
2021-02-16,10.57,10.82,10.2,10.8,1566871,211.4,216.4,204.0,216.0,78343.55,0.0,1.0
2021-02-17,11.07,11.09,10.25,10.35,2144508,221.4,221.8,205.0,207.0,107225.4,0.0,1.0
2021-02-18,10.51,10.98,10.27,10.67,1456351,210.2,219.6,205.4,213.4,72817.55,0.0,1.0
2021-02-19,10.27,10.67,10.16,10.67,898609,205.4,213.4,203.2,213.4,44930.45,0.0,1.0
2021-02-22,10.08,10.25,9.86,10.1348,1842874,201.6,205.0,197.2,202.696,92143.7,0.0,1.0
2021-02-23,9.69,9.98,9.01,9.75,1708292,193.8,199.6,180.2,195.0,85414.6,0.0,1.0
2021-02-24,9.93,10.17,9.62,9.85,819189,198.6,203.4,192.4,197.0,40959.45,0.0,1.0
2021-02-25,9.75,10.14,9.46,9.83,1120817,195.0,202.8,189.2,196.6,56040.85,0.0,1.0
2021-02-26,9.84,10.09,9.39,9.8,1332185,196.8,201.8,187.8,196.0,66609.25,0.0,1.0
2021-03-01,10.43,10.53,10.01,10.2354,1724104,208.6,210.6,200.2,204.708,86205.2,0.0,1.0
2021-03-02,10.13,10.35,10.01,10.19,1288752,202.6,207.0,200.2,203.8,64437.6,0.0,1.0
2021-03-03,9.71,10.15,9.55,9.9,770723,194.2,203.0,191.0,198.0,38536.15,0.0,1.0
2021-03-04,9.13,9.9899,8.64,9.64,2388619,182.6,199.798,172.8,192.8,119430.95,0.0,1.0
2021-03-05,9.47,9.54,8.25,9.07,1881160,189.4,190.8,165.0,181.4,94058,0.0,1.0
2021-03-08,8.97,9.65,8.92,9.35,950354,179.4,193.0,178.4,187.0,47517.7,0.0,1.0
2021-03-09,9.71,10.01,9.02,9.09,1219879,194.2,200.2,180.4,181.8,60993.95,0.0,1.0
2021-03-10,10.05,10.29,9.76,9.93,1005099,201.0,205.8,195.2,198.6,50254.95,0.0,1.0
2021-03-11,10.63,10.79,10.1,10.36,1328619,212.6,215.8,202.0,207.2,66430.95,0.0,1.0
2021-03-12,10.92,10.99,10.2,10.55,1457492,218.4,219.8,204.0,211.0,72874.6,0.0,1.0
2021-03-15,11.02,11.44,10.73,10.9,1576934,220.4,228.8,214.6,218.0,78846.7,0.0,1.0
2021-03-16,10.55,11.24,10.32,11.03,1241292,211.0,224.8,206.4,220.6,62064.6,0.0,1.0
2021-03-17,10.83,11.4,9.81,9.85,2356764,216.6,228.0,196.2,197.0,117838.2,0.0,1.0
2021-03-18,11.1,11.42,10.745,10.82,1993239,222.0,228.4,214.9,216.4,99661.95,0.0,1.0
2021-03-19,12.14,12.38,10.8,11.1535,10680249,242.8,247.6,216.0,223.07,534012.45,0.0,1.0
2021-03-22,12.77,13.0,11.77,12.08,2433000,255.4,260.0,235.4,241.6,121650,0.0,1.0
2021-03-23,11.46,12.68,11.41,12.605,2458072,229.2,253.6,228.2,252.1,122903.6,0.0,1.0
2021-03-24,10.31,11.62,10.17,11.62,1962069,206.2,232.4,203.4,232.4,98103.45,0.0,1.0
2021-03-25,11.82,11.87,10.29,10.3,2755855,236.4,237.4,205.8,206.0,137792.75,0.0,1.0
2021-03-26,11.41,12.1,11.12,11.92,1103839,228.2,242.0,222.4,238.4,55191.95,0.0,1.0
2021-03-29,11.26,11.75,10.74,11.27,1322908,225.2,235.0,214.8,225.4,66145.4,0.0,1.0
2021-03-30,11.4,11.75,10.95,11.22,1304438,228.0,235.0,219.0,224.4,65221.9,0.0,1.0
2021-03-31,11.32,12.0,11.2501,11.44,4056135,226.4,240.0,225.002,228.8,202806.75,0.0,1.0
2021-04-01,11.85,12.09,10.82,11.01,4954609,237.0,241.8,216.4,220.2,247730.45,0.0,1.0
2021-04-05,12.42,12.44,11.66,11.8635,1732302,248.4,248.8,233.2,237.27,86615.1,0.0,1.0
2021-04-06,11.72,12.69,11.6302,12.69,1331631,234.4,253.8,232.604,253.8,66581.55,0.0,1.0
2021-04-07,11.58,11.735,11.27,11.53,991842,231.6,234.7,225.4,230.6,49592.1,0.0,1.0
2021-04-08,11.83,11.915,11.5,11.58,749166,236.6,238.3,230.0,231.6,37458.3,0.0,1.0
2021-04-09,11.5,11.87,11.384,11.86,1202612,230.0,237.4,227.68,237.2,60130.6,0.0,1.0
2021-04-12,10.82,11.46,10.28,11.4,1754739,216.4,229.2,205.6,228.0,87736.95,0.0,1.0
2021-04-13,11.37,11.5,10.41,10.4916,1789508,227.4,230.0,208.2,209.832,89475.4,0.0,1.0
2021-04-14,11.87,12.16,11.1001,11.3,1971319,237.4,243.2,222.002,226.0,98565.95,0.0,1.0
2021-04-15,12.21,12.35,11.68,11.98,1662785,244.2,247.0,233.6,239.6,83139.25,0.0,1.0
2021-04-16,11.49,12.29,11.17,12.29,3014956,229.8,245.8,223.4,245.8,150747.8,0.0,1.0
2021-04-19,10.31,11.39,10.27,11.2,2013802,206.2,227.8,205.4,224.0,100690.1,0.0,1.0
2021-04-20,9.82,10.57,9.51,10.31,2543833,196.4,211.4,190.2,206.2,127191.65,0.0,1.0
2021-04-21,10.37,10.38,9.41,9.75,1986924,207.4,207.6,188.2,195.0,99346.2,0.0,1.0
2021-04-22,10.52,10.96,10.11,10.37,1090890,210.4,219.2,202.2,207.4,54544.5,0.0,1.0
2021-04-23,10.6,10.78,10.46,10.6,703121,212.0,215.6,209.2,212.0,35156.05,0.0,1.0
2021-04-26,10.7,10.8,10.41,10.57,1430567,214.0,216.0,208.2,211.4,71528.35,0.0,1.0
2021-04-27,10.68,10.97,10.48,10.78,1260177,213.6,219.4,209.6,215.6,63008.85,0.0,1.0
2021-04-28,10.99,11.25,10.1001,10.54,1828887,219.8,225.0,202.002,210.8,91444.35,0.0,1.0
2021-04-29,10.84,11.03,10.705,11.02,915722,216.8,220.6,214.1,220.4,45786.1,0.0,1.0
2021-04-30,10.82,11.0299,10.69,10.71,1204339,216.4,220.598,213.8,214.2,60216.95,0.0,1.0
2021-05-03,10.23,11.1,10.23,10.732,1355192,204.6,222.0,204.6,214.64,67759.6,0.0,1.0
2021-05-04,10.3,10.44,9.99,10.15,1447096,206.0,208.8,199.8,203.0,72354.8,0.0,1.0
2021-05-05,10.2,10.55,10.06,10.24,875577,204.0,211.0,201.2,204.8,43778.85,0.0,1.0
2021-05-06,9.99,10.27,9.71,10.05,1276056,199.8,205.4,194.2,201.0,63802.8,0.0,1.0
2021-05-07,10.25,10.3,9.98,10.09,1071424,205.0,206.0,199.6,201.8,53571.2,0.0,1.0
2021-05-10,9.73,10.28,9.71,10.28,1132537,194.6,205.6,194.2,205.6,56626.85,0.0,1.0
2021-05-11,9.83,10.18,9.42,9.73,1585372,196.6,203.6,188.4,194.6,79268.6,0.0,1.0
2021-05-12,16.27,17.4,9.08,9.66,58611436,325.4,348.0,181.6,193.2,2930571.8,0.0,1.0
2021-05-13,13.07,14.39,12.32,14.0,12155247,261.4,287.8,246.4,280.0,607762.35,0.0,1.0
2021-05-14,13.57,14.11,12.65,13.275,3624169,271.4,282.2,253.0,265.5,181208.45,0.0,1.0
2021-05-17,15.05,15.2,13.18,13.2206,3716825,301.0,304.0,263.6,264.412,185841.25,0.0,1.0
2021-05-18,15.1,15.329,14.73,14.8898,1366757,302.0,306.58,294.6,297.796,68337.85,0.0,1.0
2021-05-19,14.72,15.05,14.01,14.12,1117211,294.4,301.0,280.2,282.4,55860.55,0.0,1.0
2021-05-20,14.73,15.04,14.5966,14.77,1149137,294.6,300.8,291.932,295.4,57456.85,0.0,1.0
2021-05-21,14.36,15.0,14.31,14.87,870540,287.2,300.0,286.2,297.4,43527,0.0,1.0
2021-05-24,14.08,14.5837,14.0,14.3,1581849,281.6,291.674,280.0,286.0,79092.45,0.0,1.0
2021-05-25,13.67,14.45,13.63,14.08,819577,273.4,289.0,272.6,281.6,40978.85,0.0,1.0
2021-05-26,13.82,14.0577,13.77,13.83,875282,276.4,281.154,275.4,276.6,43764.1,0.0,1.0
2021-05-27,13.95,14.0199,13.69,14.0,2383327,279.0,280.398,273.8,280.0,119166.35,0.0,1.0
2021-05-28,14.4,14.78,14.1,14.17,1460510,288.0,295.6,282.0,283.4,73025.5,0.0,1.0
2021-06-01,14.41,15.1,14.33,14.61,1387787,288.2,302.0,286.6,292.2,69389.35,0.0,1.0
2021-06-02,14.47,14.88,14.325,14.61,1312437,289.4,297.6,286.5,292.2,65621.85,0.0,1.0
2021-06-03,14.49,14.65,14.24,14.24,887402,289.8,293.0,284.8,284.8,44370.1,0.0,1.0
2021-06-04,14.37,14.79,14.33,14.59,781911,287.4,295.8,286.6,291.8,39095.55,0.0,1.0
2021-06-07,14.66,14.8999,14.06,14.53,2450650,293.2,297.998,281.2,290.6,122532.5,0.0,1.0
2021-06-08,14.04,15.6,13.85,14.8939,2278620,280.8,312.0,277.0,297.878,113931,0.0,1.0
2021-06-09,13.0,14.28,12.88,13.92,1874003,260.0,285.6,257.6,278.4,93700.15,0.0,1.0
2021-06-10,12.68,13.1864,12.3,13.1,3193905,253.6,263.728,246.0,262.0,159695.25,0.0,1.0
2021-06-11,8.01,9.7,7.6,9.66,21617891,160.2,194.0,152.0,193.2,1080894.55,0.0,1.0
2021-06-14,8.07,8.65,8.0,8.29,6353974,161.4,173.0,160.0,165.8,317698.7,0.0,1.0
2021-06-15,7.61,8.05,7.57,8.02,4833086,152.2,161.0,151.4,160.4,241654.3,0.0,1.0
2021-06-16,7.58,7.87,7.41,7.6,4491785,151.6,157.4,148.2,152.0,224589.25,0.0,1.0
2021-06-17,7.63,7.8,7.351,7.49,3644043,152.6,156.0,147.02,149.8,182202.15,0.0,1.0
2021-06-18,7.54,7.6982,7.41,7.56,4780236,150.8,153.964,148.2,151.2,239011.8,0.0,1.0
2021-06-21,7.61,8.0151,7.51,7.57,3658954,152.2,160.302,150.2,151.4,182947.7,0.0,1.0
2021-06-22,7.52,7.69,7.11,7.61,4401121,150.4,153.8,142.2,152.2,220056.05,0.0,1.0
2021-06-23,7.6,7.67,7.42,7.5,2119095,152.0,153.4,148.4,150.0,105954.75,0.0,1.0
2021-06-24,7.7,7.99,7.5,7.61,3172783,154.0,159.8,150.0,152.2,158639.15,0.0,1.0
2021-06-25,7.7,7.89,7.57,7.84,14115349,154.0,157.8,151.4,156.8,705767.45,0.0,1.0
2021-06-28,7.79,7.84,7.46,7.69,3981122,155.8,156.8,149.2,153.8,199056.1,0.0,1.0
2021-06-29,7.45,7.79,7.35,7.79,2885832,149.0,155.8,147.0,155.8,144291.6,0.0,1.0
2021-06-30,8.07,8.18,7.27,7.42,6826495,161.4,163.6,145.4,148.4,341324.75,0.0,1.0
2021-07-01,8.0,8.0772,7.8,8.0772,2730151,160.0,161.544,156.0,161.544,136507.55,0.0,1.0
2021-07-02,7.67,8.05,7.5,8.05,2623484,153.4,161.0,150.0,161.0,131174.2,0.0,1.0
2021-07-06,7.51,7.63,7.45,7.6,1657633,150.2,152.6,149.0,152.0,82881.65,0.0,1.0
2021-07-07,7.26,7.55,7.13,7.51,2809593,145.2,151.0,142.6,150.2,140479.65,0.0,1.0
2021-07-08,7.65,7.675,6.911,7.015,2060512,153.0,153.5,138.22,140.3,103025.6,0.0,1.0
2021-07-09,7.81,7.91,7.52,7.61,1081666,156.2,158.2,150.4,152.2,54083.3,0.0,1.0
2021-07-12,7.59,7.77,7.48,7.77,1402207,151.8,155.4,149.6,155.4,70110.35,0.0,1.0
2021-07-13,7.55,7.69,7.5,7.64,2417370,151.0,153.8,150.0,152.8,120868.5,0.0,1.0
2021-07-14,7.2,7.5807,7.13,7.56,3008984,144.0,151.614,142.6,151.2,150449.2,0.0,1.0
2021-07-15,7.19,7.33,7.05,7.2,2251755,143.8,146.6,141.0,144.0,112587.75,0.0,1.0
2021-07-16,7.18,7.32,7.09,7.15,1722305,143.6,146.4,141.8,143.0,86115.25,0.0,1.0
2021-07-19,7.17,7.25,6.87,7.07,2197501,143.4,145.0,137.4,141.4,109875.05,0.0,1.0
2021-07-20,7.22,7.29,6.92,7.1,1847458,144.4,145.8,138.4,142.0,92372.9,0.0,1.0
2021-07-21,7.68,7.7675,7.1901,7.27,2213622,153.6,155.35,143.802,145.4,110681.1,0.0,1.0
2021-07-22,7.7,7.79,7.475,7.56,1510318,154.0,155.8,149.5,151.2,75515.9,0.0,1.0
2021-07-23,7.47,7.75,7.24,7.7,1261820,149.4,155.0,144.8,154.0,63091,0.0,1.0
2021-07-26,7.46,7.52,7.28,7.52,864521,149.2,150.4,145.6,150.4,43226.05,0.0,1.0
2021-07-27,7.35,7.43,6.99,7.43,1345199,147.0,148.6,139.8,148.6,67259.95,0.0,1.0
2021-07-28,7.77,7.91,7.37,7.46,1264726,155.4,158.2,147.4,149.2,63236.3,0.0,1.0
2021-07-29,7.66,7.94,7.645,7.76,868263,153.2,158.8,152.9,155.2,43413.15,0.0,1.0
2021-07-30,7.59,7.78,7.5,7.63,750880,151.8,155.6,150.0,152.6,37544,0.0,1.0
2021-08-02,7.72,7.85,7.54,7.66,1077546,154.4,157.0,150.8,153.2,53877.3,0.0,1.0
2021-08-03,6.99,7.65,6.94,7.64,2413941,139.8,153.0,138.8,152.8,120697.05,0.0,1.0
2021-08-04,7.19,7.89,7.0,7.11,2016658,143.8,157.8,140.0,142.2,100832.9,0.0,1.0
2021-08-05,7.25,7.31,6.99,7.075,4536601,145.0,146.2,139.8,141.5,226830.05,0.0,1.0
2021-08-06,6.94,7.3,6.84,7.28,1984867,138.8,146.0,136.8,145.6,99243.35,0.0,1.0
2021-08-09,7.22,7.26,6.9,6.96,1471648,144.4,145.2,138.0,139.2,73582.4,0.0,1.0
2021-08-10,7.54,7.62,7.19,7.25,1539219,150.8,152.4,143.8,145.0,76960.95,0.0,1.0
2021-08-11,7.73,7.73,7.47,7.52,832044,154.6,154.6,149.4,150.4,41602.2,0.0,1.0
2021-08-12,7.76,7.79,7.5994,7.71,817541,155.2,155.8,151.988,154.2,40877.05,0.0,1.0
2021-08-13,7.55,7.79,7.525,7.72,859212,151.0,155.8,150.5,154.4,42960.6,0.0,1.0
2021-08-16,7.36,7.56,7.34,7.56,580588,147.2,151.2,146.8,151.2,29029.4,0.0,1.0
2021-08-17,7.46,7.515,7.22,7.36,765348,149.2,150.3,144.4,147.2,38267.4,0.0,1.0
2021-08-18,7.28,7.52,7.25,7.46,586602,145.6,150.4,145.0,149.2,29330.1,0.0,1.0
2021-08-19,7.07,7.38,7.06,7.27,924243,141.4,147.6,141.2,145.4,46212.15,0.0,1.0
2021-08-20,7.22,7.37,7.0,7.04,850075,144.4,147.4,140.0,140.8,42503.75,0.0,1.0
2021-08-23,7.67,7.78,7.4,7.4,1737359,153.4,155.6,148.0,148.0,86867.95,0.0,1.0
2021-08-24,7.91,7.91,7.51,7.7,937424,158.2,158.2,150.2,154.0,46871.2,0.0,1.0
2021-08-25,8.04,8.2,7.81,7.91,1208209,160.8,164.0,156.2,158.2,60410.45,0.0,1.0
2021-08-26,7.97,8.1892,7.885,8.09,930114,159.4,163.784,157.7,161.8,46505.7,0.0,1.0
2021-08-27,8.36,8.44,7.99,8.02,1386994,167.2,168.8,159.8,160.4,69349.7,0.0,1.0
2021-08-30,8.52,8.6151,8.31,8.41,1471500,170.4,172.302,166.2,168.2,73575,0.0,1.0
2021-08-31,8.85,9.04,8.49,8.49,1727811,177.0,180.8,169.8,169.8,86390.55,0.0,1.0
2021-09-01,8.77,8.83,8.48,8.7141,1146005,175.4,176.6,169.6,174.282,57300.25,0.0,1.0
2021-09-02,8.79,8.885,8.66,8.75,805749,175.8,177.7,173.2,175.0,40287.45,0.0,1.0
2021-09-03,8.48,8.72,8.41,8.72,1051721,169.6,174.4,168.2,174.4,52586.05,0.0,1.0
2021-09-07,8.45,8.61,8.18,8.46,739897,169.0,172.2,163.6,169.2,36994.85,0.0,1.0
2021-09-08,8.25,8.46,8.09,8.44,585819,165.0,169.2,161.8,168.8,29290.95,0.0,1.0
2021-09-09,8.31,8.58,8.24,8.24,699143,166.2,171.6,164.8,164.8,34957.15,0.0,1.0
2021-09-10,8.72,8.73,8.09,8.32,1867637,174.4,174.6,161.8,166.4,93381.85,0.0,1.0
2021-09-13,8.51,8.71,8.14,8.71,1691184,170.2,174.2,162.8,174.2,84559.2,0.0,1.0
2021-09-14,8.17,8.6,8.13,8.52,952591,163.4,172.0,162.6,170.4,47629.55,0.0,1.0
2021-09-15,8.35,8.36,8.1,8.17,658650,167.0,167.2,162.0,163.4,32932.5,0.0,1.0
2021-09-16,8.39,8.41,8.22,8.39,702435,167.8,168.2,164.4,167.8,35121.75,0.0,1.0
2021-09-17,8.48,8.5,8.06,8.45,1821461,169.6,170.0,161.2,169.0,91073.05,0.0,1.0
2021-09-20,7.97,8.43,7.83,8.25,1614285,159.4,168.6,156.6,165.0,80714.25,0.0,1.0
2021-09-21,8.12,8.185,7.96,8.01,761327,162.4,163.7,159.2,160.2,38066.35,0.0,1.0
2021-09-22,8.27,8.4,8.125,8.125,654189,165.4,168.0,162.5,162.5,32709.45,0.0,1.0
2021-09-23,8.4,8.43,8.07,8.33,692493,168.0,168.6,161.4,166.6,34624.65,0.0,1.0
2021-09-24,8.0,8.315,8.0,8.3,883819,160.0,166.3,160.0,166.0,44190.95,0.0,1.0
2021-09-27,8.43,8.5,7.989,8.03,1095707,168.6,170.0,159.78,160.6,54785.35,0.0,1.0
2021-09-28,7.94,8.42,7.92,8.4,1245400,158.8,168.4,158.4,168.0,62270,0.0,1.0
2021-09-29,7.77,8.052,7.64,8.0,784976,155.4,161.04,152.8,160.0,39248.8,0.0,1.0
2021-09-30,7.83,8.04,7.74,7.77,559072,156.6,160.8,154.8,155.4,27953.6,0.0,1.0
2021-10-01,8.07,8.12,7.69,7.87,888538,161.4,162.4,153.8,157.4,44426.9,0.0,1.0
2021-10-04,7.85,8.08,7.75,7.87,1201127,157.0,161.6,155.0,157.4,60056.35,0.0,1.0
2021-10-05,8.09,8.2,7.76,7.84,549120,161.8,164.0,155.2,156.8,27456,0.0,1.0
2021-10-06,7.6,8.09,7.565,8.04,1361557,152.0,161.8,151.3,160.8,68077.85,0.0,1.0
2021-10-07,7.67,7.94,7.53,7.63,1541931,153.4,158.8,150.6,152.6,77096.55,0.0,1.0
2021-10-08,7.53,7.84,7.46,7.65,517297,150.6,156.8,149.2,153.0,25864.85,0.0,1.0
2021-10-11,7.51,7.65,7.47,7.56,800027,150.2,153.0,149.4,151.2,40001.35,0.0,1.0
2021-10-12,7.54,7.61,7.41,7.5,698439,150.8,152.2,148.2,150.0,34921.95,0.0,1.0
2021-10-13,7.57,7.85,7.49,7.84,791001,151.4,157.0,149.8,156.8,39550.05,0.0,1.0
2021-10-14,7.59,7.91,7.56,7.6,1611017,151.8,158.2,151.2,152.0,80550.85,0.0,1.0
2021-10-15,7.25,7.72,7.22,7.72,1206729,145.0,154.4,144.4,154.4,60336.45,0.0,1.0
2021-10-18,7.43,7.49,7.24,7.4,1351658,148.6,149.8,144.8,148.0,67582.9,0.0,1.0
2021-10-19,7.6,7.8,7.43,7.44,925781,152.0,156.0,148.6,148.8,46289.05,0.0,1.0
2021-10-20,7.41,7.63,7.345,7.56,641774,148.2,152.6,146.9,151.2,32088.7,0.0,1.0
2021-10-21,7.29,7.485,7.27,7.36,501012,145.8,149.7,145.4,147.2,25050.6,0.0,1.0
2021-10-22,7.34,7.35,7.045,7.28,819137,146.8,147.0,140.9,145.6,40956.85,0.0,1.0
2021-10-25,7.05,7.3362,7.01,7.32,973312,141.0,146.724,140.2,146.4,48665.6,0.0,1.0
2021-10-26,6.81,7.1999,6.78,7.08,896590,136.2,143.998,135.6,141.6,44829.5,0.0,1.0
2021-10-27,6.66,6.83,6.6,6.79,1495883,133.2,136.6,132.0,135.8,74794.15,0.0,1.0
2021-10-28,6.71,6.83,6.61,6.66,1901911,134.2,136.6,132.2,133.2,95095.55,0.0,1.0
2021-10-29,6.5,6.77,6.485,6.71,1197496,130.0,135.4,129.7,134.2,59874.8,0.0,1.0
2021-11-01,6.93,7.08,6.45,6.59,2562161,138.6,141.6,129.0,131.8,128108.05,0.0,1.0
2021-11-02,6.92,7.0,6.705,6.97,1021242,138.4,140.0,134.1,139.4,51062.1,0.0,1.0
2021-11-03,6.92,6.95,6.64,6.91,1725622,138.4,139.0,132.8,138.2,86281.1,0.0,1.0
2021-11-04,6.54,6.94,6.46,6.94,4564335,130.8,138.8,129.2,138.8,228216.75,0.0,1.0
2021-11-05,6.28,6.62,6.18,6.615,3353691,125.6,132.4,123.6,132.3,167684.55,0.0,1.0
2021-11-08,6.01,6.35,6.01,6.35,3454587,120.2,127.0,120.2,127.0,172729.35,0.0,1.0
2021-11-09,5.72,6.1,5.7,6.01,2362694,114.4,122.0,114.0,120.2,118134.7,0.0,1.0
2021-11-10,5.97,6.37,5.66,5.72,5352777,119.4,127.4,113.2,114.4,267638.85,0.0,1.0
2021-11-11,6.04,6.27,5.95,6.0,1909964,120.8,125.4,119.0,120.0,95498.2,0.0,1.0
2021-11-12,5.86,6.15,5.785,6.04,1141709,117.2,123.0,115.7,120.8,57085.45,0.0,1.0
2021-11-15,5.71,5.97,5.69,5.93,1061425,114.2,119.4,113.8,118.6,53071.25,0.0,1.0
2021-11-16,5.61,5.77,5.58,5.7,1548822,112.2,115.4,111.6,114.0,77441.1,0.0,1.0
2021-11-17,5.4,5.59,5.39,5.58,1457647,108.0,111.8,107.8,111.6,72882.35,0.0,1.0
2021-11-18,5.25,5.52,5.19,5.42,1925006,105.0,110.4,103.8,108.4,96250.3,0.0,1.0
2021-11-19,5.13,5.33,5.1,5.21,2128803,102.6,106.6,102.0,104.2,106440.15,0.0,1.0
2021-11-22,5.1,5.248,4.94,5.13,2347780,102.0,104.96,98.8,102.6,117389,0.0,1.0
2021-11-23,5.07,5.13,4.94,5.11,1792238,101.4,102.6,98.8,102.2,89611.9,0.0,1.0
2021-11-24,5.08,5.15,4.94,5.02,1152555,101.6,103.0,98.8,100.4,57627.75,0.0,1.0
2021-11-26,5.1,5.13,4.85,4.98,1613414,102.0,102.6,97.0,99.6,80670.7,0.0,1.0
2021-11-29,4.84,5.11,4.81,5.08,2260268,96.8,102.2,96.2,101.6,113013.4,0.0,1.0
2021-11-30,4.88,4.94,4.665,4.81,2003062,97.6,98.8,93.3,96.2,100153.1,0.0,1.0
2021-12-01,4.7,5.03,4.69,4.91,2268190,94.0,100.6,93.8,98.2,113409.5,0.0,1.0
2021-12-02,4.77,4.845,4.625,4.72,1186371,95.4,96.9,92.5,94.4,59318.55,0.0,1.0
2021-12-03,4.49,4.835,4.46,4.77,2378744,89.8,96.7,89.2,95.4,118937.2,0.0,1.0
2021-12-06,4.71,4.78,4.44,4.55,1251994,94.2,95.6,88.8,91.0,62599.7,0.0,1.0
2021-12-07,4.89,5.0,4.74,4.76,2062864,97.8,100.0,94.8,95.2,103143.2,0.0,1.0
2021-12-08,4.98,5.01,4.79,4.9,1251851,99.6,100.2,95.8,98.0,62592.55,0.0,1.0
2021-12-09,4.74,5.0,4.73,4.92,1276732,94.8,100.0,94.6,98.4,63836.6,0.0,1.0
2021-12-10,4.6,4.9,4.57,4.79,900590,92.0,98.0,91.4,95.8,45029.5,0.0,1.0
2021-12-13,4.64,4.8,4.565,4.61,905734,92.8,96.0,91.3,92.2,45286.7,0.0,1.0
2021-12-14,4.45,4.61,4.405,4.6,1437034,89.0,92.2,88.1,92.0,71851.7,0.0,1.0
2021-12-15,4.68,4.7,4.3141,4.49,1808178,93.6,94.0,86.282,89.8,90408.9,0.0,1.0
2021-12-16,4.47,4.7386,4.44,4.69,1438759,89.4,94.772,88.8,93.8,71937.95,0.0,1.0
2021-12-17,4.79,4.96,4.415,4.47,3609388,95.8,99.2,88.3,89.4,180469.4,0.0,1.0
2021-12-20,4.87,4.96,4.635,4.77,1605376,97.4,99.2,92.7,95.4,80268.8,0.0,1.0
2021-12-21,4.88,4.985,4.8401,4.93,724828,97.6,99.7,96.802,98.6,36241.4,0.0,1.0
2021-12-22,5.01,5.11,4.79,4.86,901854,100.2,102.2,95.8,97.2,45092.7,0.0,1.0
2021-12-23,5.18,5.23,4.95,5.09,1082149,103.6,104.6,99.0,101.8,54107.45,0.0,1.0
2021-12-27,5.0,5.22,5.0,5.15,946824,100.0,104.4,100.0,103.0,47341.2,0.0,1.0
2021-12-28,4.88,5.21,4.87,4.98,1055898,97.6,104.2,97.4,99.6,52794.9,0.0,1.0
2021-12-29,4.82,4.93,4.78,4.89,607696,96.4,98.6,95.6,97.8,30384.8,0.0,1.0
2021-12-30,4.77,4.96,4.73,4.8,1075601,95.4,99.2,94.6,96.0,53780.05,0.0,1.0
2021-12-31,4.76,4.92,4.75,4.76,746299,95.2,98.4,95.0,95.2,37314.95,0.0,1.0
2022-01-03,5.13,5.13,4.71,4.85,1059661,102.6,102.6,94.2,97.0,52983.05,0.0,1.0
2022-01-04,5.12,5.17,4.94,5.14,1255430,102.4,103.4,98.8,102.8,62771.5,0.0,1.0
2022-01-05,4.83,5.27,4.81,5.1,1237578,96.6,105.4,96.2,102.0,61878.9,0.0,1.0
2022-01-06,3.495,4.8,3.175,4.72,9721225,69.9,96.0,63.5,94.4,486061.25,0.0,1.0
2022-01-07,3.49,3.68,3.41,3.64,3280916,69.8,73.6,68.2,72.8,164045.8,0.0,1.0
2022-01-10,3.49,3.58,3.37,3.46,3576071,69.8,71.6,67.4,69.2,178803.55,0.0,1.0
2022-01-11,3.75,4.01,3.5,3.5,3045375,75.0,80.2,70.0,70.0,152268.75,0.0,1.0
2022-01-12,3.52,3.76,3.515,3.76,1959715,70.4,75.2,70.3,75.2,97985.75,0.0,1.0
2022-01-13,3.43,3.58,3.41,3.54,1746416,68.6,71.6,68.2,70.8,87320.8,0.0,1.0
2022-01-14,3.65,3.665,3.23,3.39,2556537,73.0,73.3,64.6,67.8,127826.85,0.0,1.0
2022-01-18,3.21,3.69,3.2,3.69,1592252,64.2,73.8,64.0,73.8,79612.6,0.0,1.0
2022-01-19,3.33,3.48,3.175,3.21,1410678,66.6,69.6,63.5,64.2,70533.9,0.0,1.0
2022-01-20,3.15,3.43,3.14,3.36,1683289,63.0,68.6,62.8,67.2,84164.45,0.0,1.0
2022-01-21,3.07,3.25,3.06,3.12,2199641,61.4,65.0,61.2,62.4,109982.05,0.0,1.0
2022-01-24,3.27,3.29,2.95,3.04,2042505,65.4,65.8,59.0,60.8,102125.25,0.0,1.0
2022-01-25,3.22,3.28,3.085,3.22,2088788,64.4,65.6,61.7,64.4,104439.4,0.0,1.0
2022-01-26,3.11,3.37,3.08,3.29,1605968,62.2,67.4,61.6,65.8,80298.4,0.0,1.0
2022-01-27,3.07,3.23,3.05,3.18,1860909,61.4,64.6,61.0,63.6,93045.45,0.0,1.0
2022-01-28,3.09,3.1172,2.92,3.05,1564272,61.8,62.344,58.4,61.0,78213.6,0.0,1.0
2022-01-31,3.19,3.245,3.07,3.07,2619129,63.8,64.9,61.4,61.4,130956.45,0.0,1.0
2022-02-01,3.22,3.345,3.1,3.17,2872211,64.4,66.9,62.0,63.4,143610.55,0.0,1.0
2022-02-02,3.01,3.26,2.995,3.18,2098762,60.2,65.2,59.9,63.6,104938.1,0.0,1.0
2022-02-03,2.97,3.09,2.965,3.0,1283853,59.4,61.8,59.3,60.0,64192.65,0.0,1.0
2022-02-04,3.1,3.145,2.96,2.99,1495995,62.0,62.9,59.2,59.8,74799.75,0.0,1.0
2022-02-07,3.36,3.37,3.07,3.07,1628239,67.2,67.4,61.4,61.4,81411.95,0.0,1.0
2022-02-08,3.28,3.34,3.18,3.34,1132763,65.6,66.8,63.6,66.8,56638.15,0.0,1.0
2022-02-09,3.53,3.58,3.31,3.32,1780780,70.6,71.6,66.2,66.4,89039,0.0,1.0
2022-02-10,3.5,3.755,3.4,3.42,2249983,70.0,75.1,68.0,68.4,112499.15,0.0,1.0
2022-02-11,3.45,3.59,3.38,3.5,785808,69.0,71.8,67.6,70.0,39290.4,0.0,1.0
2022-02-14,3.34,3.48,3.3,3.48,1267511,66.8,69.6,66.0,69.6,63375.55,0.0,1.0
2022-02-15,3.55,3.55,3.35,3.37,1790985,71.0,71.0,67.0,67.4,89549.25,0.0,1.0
2022-02-16,3.54,3.61,3.38,3.52,1702658,70.8,72.2,67.6,70.4,85132.9,0.0,1.0
2022-02-17,3.28,3.515,3.25,3.5,1175119,65.6,70.3,65.0,70.0,58755.95,0.0,1.0
2022-02-18,3.24,3.32,3.215,3.24,1152303,64.8,66.4,64.3,64.8,57615.15,0.0,1.0
2022-02-22,3.18,3.31,3.16,3.17,1089100,63.6,66.2,63.2,63.4,54455,0.0,1.0
2022-02-23,2.93,3.21,2.93,3.21,1307110,58.6,64.2,58.6,64.2,65355.5,0.0,1.0
2022-02-24,3.17,3.17,2.78,2.83,1933459,63.4,63.4,55.6,56.6,96672.95,0.0,1.0
2022-02-25,3.2,3.29,3.0,3.19,1456822,64.0,65.8,60.0,63.8,72841.1,0.0,1.0
2022-02-28,3.35,3.455,3.14,3.15,1949731,67.0,69.1,62.8,63.0,97486.55,0.0,1.0
2022-03-01,3.39,3.486,3.305,3.33,1168016,67.8,69.72,66.1,66.6,58400.8,0.0,1.0
2022-03-02,3.35,3.4586,3.29,3.34,936223,67.0,69.172,65.8,66.8,46811.15,0.0,1.0
2022-03-03,3.14,3.39,3.13,3.37,1330425,62.8,67.8,62.6,67.4,66521.25,0.0,1.0
2022-03-04,2.96,3.21,2.96,3.13,1178782,59.2,64.2,59.2,62.6,58939.1,0.0,1.0
2022-03-07,2.93,3.04,2.85,3.0,1605340,58.6,60.8,57.0,60.0,80267,0.0,1.0
2022-03-08,2.95,3.005,2.78,2.92,2313347,59.0,60.1,55.6,58.4,115667.35,0.0,1.0
2022-03-09,3.23,3.24,2.99,3.02,2495038,64.6,64.8,59.8,60.4,124751.9,0.0,1.0
2022-03-10,3.14,3.2,3.03,3.16,1276860,62.8,64.0,60.6,63.2,63843,0.0,1.0
2022-03-11,2.96,3.25,2.96,3.2,1489235,59.2,65.0,59.2,64.0,74461.75,0.0,1.0
2022-03-14,2.62,3.05,2.57,2.95,3545604,52.4,61.0,51.4,59.0,177280.2,0.0,1.0
2022-03-15,2.66,2.68,2.58,2.64,3136655,53.2,53.6,51.6,52.8,156832.75,0.0,1.0
2022-03-16,2.67,2.72,2.535,2.7,3678367,53.4,54.4,50.7,54.0,183918.35,0.0,1.0
2022-03-17,2.82,2.82,2.62,2.64,3327893,56.4,56.4,52.4,52.8,166394.65,0.0,1.0
2022-03-18,2.78,2.9,2.74,2.8,13760969,55.6,58.0,54.8,56.0,688048.45,0.0,1.0
2022-03-21,2.62,2.79,2.605,2.76,2795718,52.4,55.8,52.1,55.2,139785.9,0.0,1.0
2022-03-22,2.63,2.7175,2.62,2.67,2017757,52.6,54.35,52.4,53.4,100887.85,0.0,1.0
2022-03-23,2.46,2.6399,2.46,2.6,3096948,49.2,52.798,49.2,52.0,154847.4,0.0,1.0
2022-03-24,2.6,2.63,2.435,2.5,2467374,52.0,52.6,48.7,50.0,123368.7,0.0,1.0
2022-03-25,2.475,2.62,2.47,2.62,1136492,49.5,52.4,49.4,52.4,56824.6,0.0,1.0
2022-03-28,2.31,2.505,2.285,2.47,3333176,46.2,50.1,45.7,49.4,166658.8,0.0,1.0
2022-03-29,2.49,2.57,2.35,2.37,2798998,49.8,51.4,47.0,47.4,139949.9,0.0,1.0
2022-03-30,2.48,2.63,2.42,2.49,1418051,49.6,52.6,48.4,49.8,70902.55,0.0,1.0
2022-03-31,2.38,2.51,2.37,2.51,1106163,47.6,50.2,47.4,50.2,55308.15,0.0,1.0
2022-04-01,2.43,2.46,2.35,2.37,1036266,48.6,49.2,47.0,47.4,51813.3,0.0,1.0
2022-04-04,1.62,1.7,1.4704,1.63,20686373,32.4,34.0,29.408,32.6,1034318.65,0.0,1.0
2022-04-05,1.5,1.65,1.47,1.64,6924180,30.0,33.0,29.4,32.8,346209,0.0,1.0
2022-04-06,1.47,1.49,1.39,1.48,4254279,29.4,29.8,27.8,29.6,212713.95,0.0,1.0
2022-04-07,1.46,1.55,1.43,1.49,2413057,29.2,31.0,28.6,29.8,120652.85,0.0,1.0
2022-04-08,1.44,1.515,1.41,1.49,1493074,28.8,30.3,28.2,29.8,74653.7,0.0,1.0
2022-04-11,1.32,1.44,1.31,1.38,3151334,26.4,28.8,26.2,27.6,157566.7,0.0,1.0
2022-04-12,1.31,1.4096,1.3,1.36,1370707,26.2,28.192,26.0,27.2,68535.35,0.0,1.0
2022-04-13,1.38,1.38,1.31,1.32,1123291,27.6,27.6,26.2,26.4,56164.55,0.0,1.0
2022-04-14,1.31,1.38,1.28,1.38,963822,26.2,27.6,25.6,27.6,48191.1,0.0,1.0
2022-04-18,1.2,1.31,1.2,1.3,1179944,24.0,26.2,24.0,26.0,58997.2,0.0,1.0
2022-04-19,1.21,1.27,1.17,1.22,1590648,24.2,25.4,23.4,24.4,79532.4,0.0,1.0
2022-04-20,1.18,1.23,1.1725,1.23,1316857,23.6,24.6,23.45,24.6,65842.85,0.0,1.0
2022-04-21,1.1,1.21,1.1,1.19,1701546,22.0,24.2,22.0,23.8,85077.3,0.0,1.0
2022-04-22,1.09,1.14,1.09,1.12,1136779,21.8,22.8,21.8,22.4,56838.95,0.0,1.0
2022-04-25,1.12,1.14,1.06,1.07,2313928,22.4,22.8,21.2,21.4,115696.4,0.0,1.0
2022-04-26,1.03,1.125,1.03,1.11,1297845,20.6,22.5,20.6,22.2,64892.25,0.0,1.0
2022-04-27,1.01,1.09,1.01,1.06,1181685,20.2,21.8,20.2,21.2,59084.25,0.0,1.0
2022-04-28,0.9797,1.04,0.925,1.01,2132218,19.594,20.8,18.5,20.2,106610.9,0.0,1.0
2022-04-29,0.9137,1.01,0.9137,0.98,1797016,18.274,20.2,18.274,19.6,89850.8,0.0,1.0
2022-05-02,0.9908,0.995,0.9192,0.93,1456772,19.816,19.9,18.384,18.6,72838.6,0.0,1.0
2022-05-03,1.03,1.05,0.9933,0.9933,1398516,20.6,21.0,19.866,19.866,69925.8,0.0,1.0
2022-05-04,1.0,1.03,0.9315,1.01,1405651,20.0,20.6,18.63,20.2,70282.55,0.0,1.0
2022-05-05,0.91,0.9946,0.9075,0.9891,2096756,18.2,19.892,18.15,19.782,104837.8,0.0,1.0
2022-05-06,0.8746,0.98,0.853,0.98,1705520,17.492,19.6,17.06,19.6,85276,0.0,1.0
2022-05-09,0.8526,0.8935,0.8305,0.86,1158066,17.052,17.87,16.61,17.2,57903.3,0.0,1.0
2022-05-10,1.02,1.03,0.8963,0.8963,1518447,20.4,20.6,17.926,17.926,75922.35,0.0,1.0
2022-05-11,0.8901,1.01,0.8701,0.9998,1746982,17.802,20.2,17.402,19.996,87349.1,0.0,1.0
2022-05-12,0.9419,0.9766,0.83,0.83,847838,18.838,19.532,16.6,16.6,42391.9,0.0,1.0
2022-05-13,0.8868,1.0,0.88,0.9565,1231722,17.736,20.0,17.6,19.13,61586.1,0.0,1.0
2022-05-16,0.8602,0.9428,0.85,0.9428,905707,17.204,18.856,17.0,18.856,45285.35,0.0,1.0
2022-05-17,0.8635,0.8885,0.8351,0.873,989072,17.27,17.77,16.702,17.46,49453.6,0.0,1.0
2022-05-18,0.7822,0.87,0.77,0.8555,1681177,15.644,17.4,15.4,17.11,84058.85,0.0,1.0
2022-05-19,0.7942,0.8,0.75,0.78,1781411,15.884,16.0,15.0,15.6,89070.55,0.0,1.0
2022-05-20,0.792,0.87,0.75,0.8399,2444863,15.84,17.4,15.0,16.798,122243.15,0.0,1.0
2022-05-23,0.7695,0.82,0.76,0.8042,1127169,15.39,16.4,15.2,16.084,56358.45,0.0,1.0
2022-05-24,0.7067,0.766,0.701,0.766,1282466,14.134,15.32,14.02,15.32,64123.3,0.0,1.0
2022-05-25,0.7281,0.7399,0.7081,0.71,1108295,14.562,14.798,14.162,14.2,55414.75,0.0,1.0
2022-05-26,0.7285,0.76,0.71,0.731,983126,14.57,15.2,14.2,14.62,49156.3,0.0,1.0
2022-05-27,0.72,0.76,0.7028,0.7588,1768651,14.4,15.2,14.056,15.176,88432.55,0.0,1.0
2022-05-31,0.7644,0.8161,0.7,0.7339,5810683,15.288,16.322,14.0,14.678,290534.15,0.0,1.0
2022-06-01,0.8,0.828,0.78,0.825,3664764,16.0,16.56,15.6,16.5,183238.2,0.0,1.0
2022-06-02,0.8099,0.84,0.7936,0.84,2094491,16.198,16.8,15.872,16.8,104724.55,0.0,1.0
2022-06-03,0.94,1.07,0.8101,0.8101,12823585,18.8,21.4,16.202,16.202,641179.25,0.0,1.0
2022-06-06,0.865,1.145,0.86,1.14,19716845,17.3,22.9,17.2,22.8,985842.25,0.0,1.0
2022-06-07,1.04,1.1,0.84,0.8477,11829774,20.8,22.0,16.8,16.954,591488.7,0.0,1.0
2022-06-08,1.05,1.1399,1.0,1.0,6660699,21.0,22.798,20.0,20.0,333034.95,0.0,1.0
2022-06-09,1.06,1.08,0.944,1.02,5301066,21.2,21.6,18.88,20.4,265053.3,0.0,1.0
2022-06-10,1.01,1.0503,0.90235,1.05,6432378,20.2,21.006,18.047,21.0,321618.9,0.0,1.0
2022-06-13,1.07,1.07,0.91,0.94,6015777,21.4,21.4,18.2,18.8,300788.85,0.0,1.0
2022-06-14,1.04,1.08,1.02,1.07,2903669,20.8,21.6,20.4,21.4,145183.45,0.0,1.0
2022-06-15,0.9357,1.03,0.92005,1.03,5688908,18.714,20.6,18.401,20.6,284445.4,0.0,1.0
2022-06-16,0.9264,0.9571,0.871,0.9251,3587286,18.528,19.142,17.42,18.502,179364.3,0.0,1.0
2022-06-17,1.03,1.05,0.91,0.9236,3705023,20.6,21.0,18.2,18.472,185251.15,0.0,1.0
2022-06-21,0.9773,1.0699,0.9512,1.03,4368942,19.546,21.398,19.024,20.6,218447.1,0.0,1.0
2022-06-22,0.9856,1.06,0.9401,0.96,2253461,19.712,21.2,18.802,19.2,112673.05,0.0,1.0
2022-06-23,1.07,1.07,0.985,0.985,1981288,21.4,21.4,19.7,19.7,99064.4,0.0,1.0
2022-06-24,1.03,1.12,1.02,1.05,10488008,20.6,22.4,20.4,21.0,524400.4,0.0,1.0
2022-06-27,1.03,1.05,0.9817,1.03,1167559,20.6,21.0,19.634,20.6,58377.95,0.0,1.0
2022-06-28,1.01,1.08,0.9999,1.01,1278055,20.2,21.6,19.998,20.2,63902.75,0.0,1.0
2022-06-29,1.0,1.01,0.9301,0.99,3093414,20.0,20.2,18.602,19.8,154670.7,0.0,1.0
2022-06-30,0.9845,1.01,0.95,1.0,2312287,19.69,20.2,19.0,20.0,115614.35,0.0,1.0
2022-07-01,0.9402,0.9935,0.9275,0.9615,1922723,18.804,19.87,18.55,19.23,96136.15,0.0,1.0
2022-07-05,1.04,1.05,0.91,0.91,2015579,20.8,21.0,18.2,18.2,100778.95,0.0,1.0
2022-07-06,1.03,1.08,1.0,1.01,860927,20.6,21.6,20.0,20.2,43046.35,0.0,1.0
2022-07-07,1.11,1.12,1.02,1.03,1658460,22.2,22.4,20.4,20.6,82923,0.0,1.0
2022-07-08,1.22,1.24,1.11,1.11,2721133,24.4,24.8,22.2,22.2,136056.65,0.0,1.0
2022-07-11,1.11,1.26,1.1,1.24,1889852,22.2,25.2,22.0,24.8,94492.6,0.0,1.0
2022-07-12,1.13,1.135,1.005,1.11,1399351,22.6,22.7,20.1,22.2,69967.55,0.0,1.0
2022-07-13,1.19,1.21,1.06,1.06,882936,23.8,24.2,21.2,21.2,44146.8,0.0,1.0
2022-07-14,1.21,1.22,1.16,1.22,774239,24.2,24.4,23.2,24.4,38711.95,0.0,1.0
2022-07-15,1.12,1.22,1.12,1.22,839784,22.4,24.4,22.4,24.4,41989.2,0.0,1.0
2022-07-18,1.16,1.23,1.12,1.13,1233000,23.2,24.6,22.4,22.6,61650,0.0,1.0
2022-07-19,1.26,1.26,1.15,1.16,897861,25.2,25.2,23.0,23.2,44893.05,0.0,1.0
2022-07-20,1.3,1.33,1.23,1.24,1256735,26.0,26.6,24.6,24.8,62836.75,0.0,1.0
2022-07-21,1.22,1.32,1.2,1.31,1324511,24.4,26.4,24.0,26.2,66225.55,0.0,1.0
2022-07-22,1.11,1.25,1.0901,1.23,2004705,22.2,25.0,21.802,24.6,100235.25,0.0,1.0
2022-07-25,1.14,1.16,1.09,1.15,1018202,22.8,23.2,21.8,23.0,50910.1,0.0,1.0
2022-07-26,1.12,1.16,1.08,1.14,808713,22.4,23.2,21.6,22.8,40435.65,0.0,1.0
2022-07-27,1.07,1.1498,1.035,1.13,1105990,21.4,22.996,20.7,22.6,55299.5,0.0,1.0
2022-07-28,1.01,1.08,1.01,1.08,922495,20.2,21.6,20.2,21.6,46124.75,0.0,1.0
2022-07-29,0.9853,1.06,0.9802,1.0,877133,19.706,21.2,19.604,20.0,43856.65,0.0,1.0
2022-08-01,1.03,1.0941,0.951,1.02,2241085,20.6,21.882,19.02,20.4,112054.25,0.0,1.0
2022-08-02,0.9804,1.05,0.9753,1.03,2658455,19.608,21.0,19.506,20.6,132922.75,0.0,1.0
2022-08-03,0.98,1.02,0.9578,1.0,3384128,19.6,20.4,19.156,20.0,169206.4,0.0,1.0
2022-08-04,0.9889,1.02,0.97,0.9952,2354718,19.778,20.4,19.4,19.904,117735.9,0.0,1.0
2022-08-05,1.0,1.01,0.85,0.976,3597175,20.0,20.2,17.0,19.52,179858.75,0.0,1.0
2022-08-08,1.03,1.08,0.9801,0.9905,2157628,20.6,21.6,19.602,19.81,107881.4,0.0,1.0
2022-08-09,0.98,1.06,0.9406,1.04,1853613,19.6,21.2,18.812,20.8,92680.65,0.0,1.0
2022-08-10,1.04,1.06,0.962499,0.9921,983118,20.8,21.2,19.24998,19.842,49155.9,0.0,1.0
2022-08-11,1.07,1.12,1.0394,1.04,2056419,21.4,22.4,20.788,20.8,102820.95,0.0,1.0
2022-08-12,1.15,1.15,1.06,1.09,1275657,23.0,23.0,21.2,21.8,63782.85,0.0,1.0
2022-08-15,1.11,1.21,1.07,1.14,1608037,22.2,24.2,21.4,22.8,80401.85,0.0,1.0
2022-08-16,1.06,1.12,1.05,1.11,808904,21.2,22.4,21.0,22.2,40445.2,0.0,1.0
2022-08-17,1.05,1.08,1.03,1.06,862862,21.0,21.6,20.6,21.2,43143.1,0.0,1.0
2022-08-18,1.26,1.77,1.23,1.73,75654239,25.2,35.4,24.6,34.6,3782711.95,0.0,1.0
2022-08-19,1.17,1.23,1.15,1.17,4870974,23.4,24.6,23.0,23.4,243548.7,0.0,1.0
2022-08-22,1.1,1.15,1.06,1.12,3815840,22.0,23.0,21.2,22.4,190792,0.0,1.0
2022-08-23,1.08,1.13,1.05,1.1,1744881,21.6,22.6,21.0,22.0,87244.05,0.0,1.0
2022-08-24,1.07,1.08,1.04,1.07,1399605,21.4,21.6,20.8,21.4,69980.25,0.0,1.0
2022-08-25,1.04,1.07,1.01,1.07,1510057,20.8,21.4,20.2,21.4,75502.85,0.0,1.0
2022-08-26,1.04,1.05,1.01,1.03,1044016,20.8,21.0,20.2,20.6,52200.8,0.0,1.0
2022-08-29,1.12,1.18,1.02,1.02,2193781,22.4,23.6,20.4,20.4,109689.05,0.0,1.0
2022-08-30,1.01,1.09,1.0,1.06,4546052,20.2,21.8,20.0,21.2,227302.6,0.0,1.0
2022-08-31,0.97,1.04,0.969,1.01,3668899,19.4,20.8,19.38,20.2,183444.95,0.0,1.0
2022-09-01,0.9139,0.971236,0.8713,0.96,3562200,18.278,19.42472,17.426,19.2,178110,0.0,1.0
2022-09-02,0.9053,0.96,0.895,0.92,1082687,18.106,19.2,17.9,18.4,54134.35,0.0,1.0
2022-09-06,0.8635,0.94,0.86,0.92,1012152,17.27,18.8,17.2,18.4,50607.6,0.0,1.0
2022-09-07,0.9498,0.9499,0.8611,0.8819,1014110,18.996,18.998,17.222,17.638,50705.5,0.0,1.0
2022-09-08,1.01,1.03,0.92,0.935,1389870,20.2,20.6,18.4,18.7,69493.5,0.0,1.0
2022-09-09,0.9557,1.035,0.9525,1.02,1134387,19.114,20.7,19.05,20.4,56719.35,0.0,1.0
2022-09-12,0.9797,0.9979,0.9559,0.96,553740,19.594,19.958,19.118,19.2,27687,0.0,1.0
2022-09-13,0.9447,0.9728,0.921,0.97,839718,18.894,19.456,18.42,19.4,41985.9,0.0,1.0
2022-09-14,0.888,0.9599,0.8637,0.9275,2241854,17.76,19.198,17.274,18.55,112092.7,0.0,1.0
2022-09-15,0.9089,0.93,0.8767,0.8767,826907,18.178,18.6,17.534,17.534,41345.35,0.0,1.0
2022-09-16,0.8817,0.9,0.83,0.89,1363077,17.634,18.0,16.6,17.8,68153.85,0.0,1.0
2022-09-19,0.8331,0.87,0.82,0.87,1110780,16.662,17.4,16.4,17.4,55539,0.0,1.0
2022-09-20,0.7811,0.8299,0.7683,0.826,1115913,15.622,16.598,15.366,16.52,55795.65,0.0,1.0
2022-09-21,0.7824,0.7998,0.76,0.797,1305817,15.648,15.996,15.2,15.94,65290.85,0.0,1.0
2022-09-22,0.7911,0.8099,0.7775,0.7856,1225497,15.822,16.198,15.55,15.712,61274.85,0.0,1.0
2022-09-23,0.7362,0.8,0.725,0.78,2165440,14.724,16.0,14.5,15.6,108272,0.0,1.0
2022-09-26,0.6963,0.759799,0.6809,0.73,1338609,13.926,15.19598,13.618,14.6,66930.45,0.0,1.0
2022-09-27,0.7003,0.74,0.6921,0.7095,816544,14.006,14.8,13.842,14.19,40827.2,0.0,1.0
2022-09-28,0.7505,0.7599,0.68,0.71,894164,15.01,15.198,13.6,14.2,44708.2,0.0,1.0
2022-09-29,0.7377,0.7449,0.7106,0.7449,378935,14.754,14.898,14.212,14.898,18946.75,0.0,1.0
2022-09-30,0.7,0.7551,0.7,0.7377,438079,14.0,15.102,14.0,14.754,21903.95,0.0,1.0
2022-10-03,0.7,0.73,0.6971,0.7061,850564,14.0,14.6,13.942,14.122,42528.2,0.0,1.0
2022-10-04,0.8204,0.8398,0.715,0.74,1352613,16.408,16.796,14.3,14.8,67630.65,0.0,1.0
2022-10-05,0.8069,0.82,0.7415,0.82,759567,16.138,16.4,14.83,16.4,37978.35,0.0,1.0
2022-10-06,0.8511,0.8671,0.7886,0.7886,1058860,17.022,17.342,15.772,15.772,52943,0.0,1.0
2022-10-07,0.7978,0.8588,0.7815,0.84,389224,15.956,17.176,15.63,16.8,19461.2,0.0,1.0
2022-10-10,0.7565,0.81,0.7421,0.782,390530,15.13,16.2,14.842,15.64,19526.5,0.0,1.0
2022-10-11,0.73,0.7688,0.7018,0.74,498569,14.6,15.376,14.036,14.8,24928.45,0.0,1.0
2022-10-12,0.73,0.76,0.7052,0.7397,337235,14.6,15.2,14.104,14.794,16861.75,0.0,1.0
2022-10-13,0.7356,0.7569,0.7029,0.7029,365547,14.712,15.138,14.058,14.058,18277.35,0.0,1.0
2022-10-14,0.7027,0.775,0.7,0.7356,383295,14.054,15.5,14.0,14.712,19164.75,0.0,1.0
2022-10-17,0.7254,0.74,0.7051,0.73,458838,14.508,14.8,14.102,14.6,22941.9,0.0,1.0
2022-10-18,0.7372,0.75,0.697,0.7431,871040,14.744,15.0,13.94,14.862,43552,0.0,1.0
2022-10-19,0.7121,0.7578,0.71,0.7294,768818,14.242,15.156,14.2,14.588,38440.9,0.0,1.0
2022-10-20,0.7115,0.7348,0.7101,0.712,400417,14.23,14.696,14.202,14.24,20020.85,0.0,1.0
2022-10-21,0.72,0.7437,0.6901,0.71,511878,14.4,14.874,13.802,14.2,25593.9,0.0,1.0
2022-10-24,0.7599,0.768101,0.7,0.72,959768,15.198,15.36202,14.0,14.4,47988.4,0.0,1.0
2022-10-25,0.8002,0.8172,0.745,0.77,593694,16.004,16.344,14.9,15.4,29684.7,0.0,1.0
2022-10-26,0.8165,0.84,0.77,0.8,327113,16.33,16.8,15.4,16.0,16355.65,0.0,1.0
2022-10-27,0.7937,0.82,0.7774,0.818,433280,15.874,16.4,15.548,16.36,21664,0.0,1.0
2022-10-28,0.789,0.795,0.7566,0.78,349036,15.78,15.9,15.132,15.6,17451.8,0.0,1.0
2022-10-31,0.8002,0.81,0.760001,0.77,255067,16.004,16.2,15.20002,15.4,12753.35,0.0,1.0
2022-11-01,0.8446,0.8697,0.8,0.8,728990,16.892,17.394,16.0,16.0,36449.5,0.0,1.0
2022-11-02,0.8612,0.879,0.816,0.85,519328,17.224,17.58,16.32,17.0,25966.4,0.0,1.0
2022-11-03,0.8266,0.8522,0.8005,0.8522,412084,16.532,17.044,16.01,17.044,20604.2,0.0,1.0
2022-11-04,0.7831,0.85,0.7615,0.82,510307,15.662,17.0,15.23,16.4,25515.35,0.0,1.0
2022-11-07,0.7797,0.815999,0.75,0.8,297010,15.594,16.31998,15.0,16.0,14850.5,0.0,1.0
2022-11-08,0.78,0.8,0.76,0.7796,555038,15.6,16.0,15.2,15.592,27751.9,0.0,1.0
2022-11-09,0.722,0.774751,0.711,0.77,573135,14.44,15.49502,14.22,15.4,28656.75,0.0,1.0
2022-11-10,0.8202,0.844699,0.73,0.8,1150051,16.404,16.89398,14.6,16.0,57502.55,0.0,1.0
2022-11-11,0.8702,0.899,0.8,0.83,723067,17.404,17.98,16.0,16.6,36153.35,0.0,1.0
2022-11-14,0.8972,0.9167,0.865,0.88,602448,17.944,18.334,17.3,17.6,30122.4,0.0,1.0
2022-11-15,0.9116,0.9296,0.89,0.92,510463,18.232,18.592,17.8,18.4,25523.15,0.0,1.0
2022-11-16,0.8946,0.924,0.88,0.9152,640155,17.892,18.48,17.6,18.304,32007.75,0.0,1.0
2022-11-17,0.8602,0.92,0.8528,0.89,390854,17.204,18.4,17.056,17.8,19542.7,0.0,1.0
2022-11-18,0.8604,0.9,0.8408,0.9,586683,17.208,18.0,16.816,18.0,29334.15,0.0,1.0
2022-11-21,0.8401,0.89,0.8133,0.85,385133,16.802,17.8,16.266,17.0,19256.65,0.0,1.0
2022-11-22,0.82,0.85,0.8121,0.82,266437,16.4,17.0,16.242,16.4,13321.85,0.0,1.0
2022-11-23,0.8374,0.85,0.8154,0.8154,204795,16.748,17.0,16.308,16.308,10239.75,0.0,1.0
2022-11-25,0.8377,0.8499,0.8101,0.8134,142683,16.754,16.998,16.202,16.268,7134.15,0.0,1.0
2022-11-28,0.8101,0.88,0.81,0.8126,523319,16.202,17.6,16.2,16.252,26165.95,0.0,1.0
2022-11-29,0.7722,0.81495,0.77,0.81,534046,15.444,16.299,15.4,16.2,26702.3,0.0,1.0
2022-11-30,0.8069,0.8069,0.77,0.77,526463,16.138,16.138,15.4,15.4,26323.15,0.0,1.0
2022-12-01,0.793,0.80929,0.78,0.79,219439,15.86,16.1858,15.6,15.8,10971.95,0.0,1.0
2022-12-02,0.8,0.82,0.765,0.79,451342,16.0,16.4,15.3,15.8,22567.1,0.0,1.0
2022-12-05,0.773,0.807,0.77,0.785,553885,15.46,16.14,15.4,15.7,27694.25,0.0,1.0
2022-12-06,0.7557,0.8198,0.7401,0.77,629279,15.114,16.396,14.802,15.4,31463.95,0.0,1.0
2022-12-07,0.728,0.7866,0.713,0.7402,891159,14.56,15.732,14.26,14.804,44557.95,0.0,1.0
2022-12-08,0.779,0.7792,0.721,0.74,678951,15.58,15.584,14.42,14.8,33947.55,0.0,1.0
2022-12-09,0.7701,0.79,0.7503,0.78,1217793,15.402,15.8,15.006,15.6,60889.65,0.0,1.0
2022-12-12,0.6505,0.9,0.495,0.835,7211262,13.01,18.0,9.9,16.7,360563.1,0.0,1.0
2022-12-13,0.5559,0.6701,0.5176,0.65,4485527,11.118,13.402,10.352,13.0,224276.35,0.0,1.0
2022-12-14,0.5542,0.5699,0.55,0.55,805947,11.084,11.398,11.0,11.0,40297.35,0.0,1.0
2022-12-15,0.542,0.575,0.5309,0.55,857241,10.84,11.5,10.618,11.0,42862.05,0.0,1.0
2022-12-16,0.5,0.54,0.5,0.54,1641854,10.0,10.8,10.0,10.8,82092.7,0.0,1.0
2022-12-19,0.51,0.533,0.5,0.5223,2714235,10.2,10.66,10.0,10.446,135711.75,0.0,1.0
2022-12-20,0.486,0.535,0.485,0.5238,971073,9.72,10.7,9.7,10.476,48553.65,0.0,1.0
2022-12-21,0.5001,0.5191,0.4925,0.4996,450685,10.002,10.382,9.85,9.992,22534.25,0.0,1.0
2022-12-22,0.5054,0.524,0.48,0.5,569008,10.108,10.48,9.6,10.0,28450.4,0.0,1.0
2022-12-23,0.4933,0.52,0.4852,0.51,495026,9.866,10.4,9.704,10.2,24751.3,0.0,1.0
2022-12-27,0.47,0.4999,0.47,0.49,796612,9.4,9.998,9.4,9.8,39830.6,0.0,1.0
2022-12-28,0.4943,0.5036,0.4702,0.482,1058382,9.886,10.072,9.404,9.64,52919.1,0.0,1.0
2022-12-29,0.5558,0.5599,0.4878,0.5,1051357,11.116,11.198,9.756,10.0,52567.85,0.0,1.0
2022-12-30,0.55,0.57,0.5286,0.53,667883,11.0,11.4,10.572,10.6,33394.15,0.0,1.0
2023-01-03,0.6161,0.65,0.55,0.55,1328302,12.322,13.0,11.0,11.0,66415.1,0.0,1.0
2023-01-04,0.6278,0.6581,0.59,0.65,626967,12.556,13.162,11.8,13.0,31348.35,0.0,1.0
2023-01-05,0.61,0.64,0.57,0.64,501510,12.2,12.8,11.4,12.8,25075.5,0.0,1.0
2023-01-06,0.6548,0.6944,0.5515,0.6017,1227612,13.096,13.888,11.03,12.034,61380.6,0.0,1.0
2023-01-09,0.64,0.6915,0.6301,0.6742,407016,12.8,13.83,12.602,13.484,20350.8,0.0,1.0
2023-01-10,0.63,0.66,0.6,0.66,507297,12.6,13.2,12.0,13.2,25364.85,0.0,1.0
2023-01-11,0.6608,0.72,0.6206,0.6319,644157,13.216,14.4,12.412,12.638,32207.85,0.0,1.0
2023-01-12,0.75,0.7678,0.6821,0.69,1123087,15.0,15.356,13.642,13.8,56154.35,0.0,1.0
2023-01-13,0.7295,0.799,0.71,0.74,763855,14.59,15.98,14.2,14.8,38192.75,0.0,1.0
2023-01-17,0.7131,0.75,0.7029,0.75,466312,14.262,15.0,14.058,15.0,23315.6,0.0,1.0
2023-01-18,0.7201,0.797,0.7172,0.7172,975336,14.402,15.94,14.344,14.344,48766.8,0.0,1.0
2023-01-19,0.72,0.7498,0.6803,0.7318,308300,14.4,14.996,13.606,14.636,15415,0.0,1.0
2023-01-20,0.7,0.7371,0.6803,0.72,611909,14.0,14.742,13.606,14.4,30595.45,0.0,1.0
2023-01-23,0.7506,0.77,0.681,0.7167,1033759,15.012,15.4,13.62,14.334,51687.95,0.0,1.0
2023-01-24,0.749,0.795,0.7206,0.79,767624,14.98,15.9,14.412,15.8,38381.2,0.0,1.0
2023-01-25,0.7597,0.77,0.734,0.75,626833,15.194,15.4,14.68,15.0,31341.65,0.0,1.0
2023-01-26,0.7551,0.78,0.74,0.7751,357610,15.102,15.6,14.8,15.502,17880.5,0.0,1.0
2023-01-27,0.7795,0.79,0.746,0.75,1132628,15.59,15.8,14.92,15.0,56631.4,0.0,1.0
2023-01-30,0.7671,0.79,0.76,0.78,256865,15.342,15.8,15.2,15.6,12843.25,0.0,1.0
2023-01-31,0.7331,0.789,0.73,0.772,591271,14.662,15.78,14.6,15.44,29563.55,0.0,1.0
2023-02-01,0.725,0.76,0.709,0.75,660449,14.5,15.2,14.18,15.0,33022.45,0.0,1.0
2023-02-02,0.7776,0.79,0.73,0.73,577241,15.552,15.8,14.6,14.6,28862.05,0.0,1.0
2023-02-03,0.78,0.799,0.7692,0.7776,479842,15.6,15.98,15.384,15.552,23992.1,0.0,1.0
2023-02-06,0.7608,0.78,0.75,0.76,370363,15.216,15.6,15.0,15.2,18518.15,0.0,1.0
2023-02-07,0.7606,0.789,0.751,0.78,340843,15.212,15.78,15.02,15.6,17042.15,0.0,1.0
2023-02-08,0.757,0.78,0.75,0.76,238867,15.14,15.6,15.0,15.2,11943.35,0.0,1.0
2023-02-09,0.7221,0.7673,0.710096,0.7643,353758,14.442,15.346,14.20192,15.286,17687.9,0.0,1.0
2023-02-10,0.726,0.7389,0.7033,0.7033,290910,14.52,14.778,14.066,14.066,14545.5,0.0,1.0
2023-02-13,0.7287,0.7375,0.71,0.7375,154164,14.574,14.75,14.2,14.75,7708.2,0.0,1.0
2023-02-14,0.7149,0.7486,0.7,0.7486,227482,14.298,14.972,14.0,14.972,11374.1,0.0,1.0
2023-02-15,0.697,0.715,0.676,0.7043,348699,13.94,14.3,13.52,14.086,17434.95,0.0,1.0
2023-02-16,0.6609,0.6995,0.66,0.6856,502420,13.218,13.99,13.2,13.712,25121,0.0,1.0
2023-02-17,0.6845,0.694,0.65,0.668,294309,13.69,13.88,13.0,13.36,14715.45,0.0,1.0
2023-02-21,0.634,0.69,0.6214,0.69,347449,12.68,13.8,12.428,13.8,17372.45,0.0,1.0
2023-02-22,0.6457,0.66999,0.6167,0.646,323297,12.914,13.3998,12.334,12.92,16164.85,0.0,1.0
2023-02-23,0.6302,0.6645,0.63,0.66,203376,12.604,13.29,12.6,13.2,10168.8,0.0,1.0
2023-02-24,0.6161,0.6408,0.61,0.63,192122,12.322,12.816,12.2,12.6,9606.1,0.0,1.0
2023-02-27,0.6288,0.66,0.603,0.618,345163,12.576,13.2,12.06,12.36,17258.15,0.0,1.0
2023-02-28,0.622,0.6366,0.6113,0.628,251295,12.44,12.732,12.226,12.56,12564.75,0.0,1.0
2023-03-01,0.63,0.6501,0.615,0.62,443635,12.6,13.002,12.3,12.4,22181.75,0.0,1.0
2023-03-02,0.637,0.64,0.61,0.6335,466504,12.74,12.8,12.2,12.67,23325.2,0.0,1.0
2023-03-03,0.69,0.75,0.6275,0.6275,923781,13.8,15.0,12.55,12.55,46189.05,0.0,1.0
2023-03-06,0.7098,0.71,0.6873,0.6873,275449,14.196,14.2,13.746,13.746,13772.45,0.0,1.0
2023-03-07,0.694,0.7128,0.68,0.69,242175,13.88,14.256,13.6,13.8,12108.75,0.0,1.0
2023-03-08,0.663,0.6939,0.65,0.68,254785,13.26,13.878,13.0,13.6,12739.25,0.0,1.0
2023-03-09,0.6788,0.707,0.655,0.6691,498555,13.576,14.14,13.1,13.382,24927.75,0.0,1.0
2023-03-10,0.6285,0.681,0.62,0.67,535767,12.57,13.62,12.4,13.4,26788.35,0.0,1.0
2023-03-13,0.5757,0.6602,0.5564,0.6404,1136055,11.514,13.204,11.128,12.808,56802.75,0.0,1.0
2023-03-14,0.56,0.6202,0.56,0.5848,596912,11.2,12.404,11.2,11.696,29845.6,0.0,1.0
2023-03-15,0.5281,0.62,0.52,0.58,492247,10.562,12.4,10.4,11.6,24612.35,0.0,1.0
2023-03-16,0.5606,0.5882,0.5,0.52,428053,11.212,11.764,10.0,10.4,21402.65,0.0,1.0
2023-03-17,0.5395,0.561,0.52,0.56,348691,10.79,11.22,10.4,11.2,17434.55,0.0,1.0
2023-03-20,0.511,0.55,0.51,0.55,291153,10.22,11.0,10.2,11.0,14557.65,0.0,1.0
2023-03-21,0.5058,0.54,0.5,0.54,549779,10.116,10.8,10.0,10.8,27488.95,0.0,1.0
2023-03-22,0.5501,0.56,0.536,0.536,275980,11.002,11.2,10.72,10.72,13799,0.0,1.0
2023-03-23,0.52,0.56,0.5125,0.56,319181,10.4,11.2,10.25,11.2,15959.05,0.0,1.0
2023-03-24,0.543,0.545,0.514,0.54,245153,10.86,10.9,10.28,10.8,12257.65,0.0,1.0
2023-03-27,0.542,0.565599,0.53,0.53,306364,10.84,11.31198,10.6,10.6,15318.2,0.0,1.0
2023-03-28,0.5601,0.568,0.54,0.5446,300000,11.202,11.36,10.8,10.892,15000,0.0,1.0
2023-03-29,0.5463,0.57,0.53,0.55,258475,10.926,11.4,10.6,11.0,12923.75,0.0,1.0
2023-03-30,0.5498,0.5634,0.53,0.54,180274,10.996,11.268,10.6,10.8,9013.7,0.0,1.0
2023-03-31,0.596,0.596,0.55,0.55,358417,11.92,11.92,11.0,11.0,17920.85,0.0,1.0
2023-04-03,0.57,0.6045,0.57,0.57,239276,11.4,12.09,11.4,11.4,11963.8,0.0,1.0
2023-04-04,0.5837,0.6,0.56,0.58,230955,11.674,12.0,11.2,11.6,11547.75,0.0,1.0
2023-04-05,0.6005,0.6019,0.5721,0.6,199430,12.01,12.038,11.442,12.0,9971.5,0.0,1.0
2023-04-06,0.61,0.6262,0.5791,0.58,237866,12.2,12.524,11.582,11.6,11893.3,0.0,1.0
2023-04-10,0.6489,0.655,0.6,0.62,253900,12.978,13.1,12.0,12.4,12695,0.0,1.0
2023-04-11,0.7624,0.7694,0.64,0.64,1059671,15.248,15.388,12.8,12.8,52983.55,0.0,1.0
2023-04-12,0.833,0.849,0.73,0.73,1285906,16.66,16.98,14.6,14.6,64295.3,0.0,1.0
2023-04-13,0.87,0.93,0.8162,0.8163,792309,17.4,18.6,16.324,16.326,39615.45,0.0,1.0
2023-04-14,0.945,0.96,0.8901,0.93,732806,18.9,19.2,17.802,18.6,36640.3,0.0,1.0
2023-04-17,0.99,1.0,0.9005,0.94,1324850,19.8,20.0,18.01,18.8,66242.5,0.0,1.0
2023-04-18,0.9616,0.99,0.916,0.99,738108,19.232,19.8,18.32,19.8,36905.4,0.0,1.0
2023-04-19,0.8903,0.95,0.8901,0.9407,595576,17.806,19.0,17.802,18.814,29778.8,0.0,1.0
2023-04-20,0.7791,0.912,0.7436,0.912,715977,15.582,18.24,14.872,18.24,35798.85,0.0,1.0
2023-04-21,0.7991,0.82,0.7456,0.7751,451393,15.982,16.4,14.912,15.502,22569.65,0.0,1.0
2023-04-24,0.7975,0.834,0.7518,0.83,293979,15.95,16.68,15.036,16.6,14698.95,0.0,1.0
2023-04-25,0.7842,0.8074,0.7609,0.799,228620,15.684,16.148,15.218,15.98,11431,0.0,1.0
2023-04-26,0.7908,0.8,0.7535,0.795,341116,15.816,16.0,15.07,15.9,17055.8,0.0,1.0
2023-04-27,0.7907,0.808,0.774,0.774,379381,15.814,16.16,15.48,15.48,18969.05,0.0,1.0
2023-04-28,0.86,0.8689,0.7801,0.8,448441,17.2,17.378,15.602,16.0,22422.05,0.0,1.0
2023-05-01,0.83,0.88,0.8202,0.86,232471,16.6,17.6,16.404,17.2,11623.55,0.0,1.0
2023-05-02,0.845,0.85,0.817,0.817,128751,16.9,17.0,16.34,16.34,6437.55,0.0,1.0
2023-05-03,0.81,0.855,0.81,0.8488,155377,16.2,17.1,16.2,16.976,7768.85,0.0,1.0
2023-05-04,0.8382,0.8485,0.805,0.81,263934,16.764,16.97,16.1,16.2,13196.7,0.0,1.0
2023-05-05,0.805,0.83,0.785,0.8,305465,16.1,16.6,15.7,16.0,15273.25,0.0,1.0
2023-05-08,0.7996,0.81,0.77,0.805,249048,15.992,16.2,15.4,16.1,12452.4,0.0,1.0
2023-05-09,0.8311,0.85,0.79,0.8033,168195,16.622,17.0,15.8,16.066,8409.75,0.0,1.0
2023-05-10,0.8674,0.9,0.8175,0.83,402276,17.348,18.0,16.35,16.6,20113.8,0.0,1.0
2023-05-11,0.91,0.955,0.8614,0.8614,538971,18.2,19.1,17.228,17.228,26948.55,0.0,1.0
2023-05-12,0.9341,0.9375,0.9,0.917,267610,18.682,18.75,18.0,18.34,13380.5,0.0,1.0
2023-05-15,0.9178,0.98,0.9019,0.9425,372229,18.356,19.6,18.038,18.85,18611.45,0.0,1.0
2023-05-16,0.8695,0.925937,0.8577,0.91,282979,17.39,18.51874,17.154,18.2,14148.95,0.0,1.0
2023-05-17,0.89,0.9065,0.85,0.8502,177494,17.8,18.13,17.0,17.004,8874.7,0.0,1.0
2023-05-18,0.8523,0.893,0.826401,0.889,172376,17.046,17.86,16.52802,17.78,8618.8,0.0,1.0
2023-05-19,0.88,0.8893,0.85,0.8697,218150,17.6,17.786,17.0,17.394,10907.5,0.0,1.0
2023-05-22,0.8894,0.9263,0.88,0.88,141772,17.788,18.526,17.6,17.6,7088.6,0.0,1.0
2023-05-23,0.875,0.9177,0.86,0.9004,157327,17.5,18.354,17.2,18.008,7866.35,0.0,1.0
2023-05-24,0.8621,0.899999,0.85655,0.8868,101219,17.242,17.99998,17.131,17.736,5060.95,0.0,1.0
2023-05-25,0.81,0.878,0.81,0.86,152692,16.2,17.56,16.2,17.2,7634.6,0.0,1.0
2023-05-26,0.85,0.85,0.812,0.812,220735,17.0,17.0,16.24,16.24,11036.75,0.0,1.0
2023-05-30,0.8016,0.88,0.79,0.8376,239336,16.032,17.6,15.8,16.752,11966.8,0.0,1.0
2023-05-31,0.7771,0.833,0.7771,0.8014,174057,15.542,16.66,15.542,16.028,8702.85,0.0,1.0
2023-06-01,0.818,0.8345,0.77,0.77,194311,16.36,16.69,15.4,15.4,9715.55,0.0,1.0
2023-06-02,0.859,0.9,0.8004,0.8153,450518,17.18,18.0,16.008,16.306,22525.9,0.0,1.0
2023-06-05,0.84,0.88,0.82,0.8325,128337,16.8,17.6,16.4,16.65,6416.85,0.0,1.0
2023-06-06,0.8417,0.875,0.82,0.84,143316,16.834,17.5,16.4,16.8,7165.8,0.0,1.0
2023-06-07,0.832,0.867,0.823,0.83,193145,16.64,17.34,16.46,16.6,9657.25,0.0,1.0
2023-06-08,0.8218,0.84,0.7906,0.84,201188,16.436,16.8,15.812,16.8,10059.4,0.0,1.0
2023-06-09,0.7913,0.8301,0.7906,0.83,205807,15.826,16.602,15.812,16.6,10290.35,0.0,1.0
2023-06-12,0.819,0.8294,0.786,0.8,422848,16.38,16.588,15.72,16.0,21142.4,0.0,1.0
2023-06-13,0.79,0.8139,0.7856,0.8,183078,15.8,16.278,15.712,16.0,9153.9,0.0,1.0
2023-06-14,0.755,0.8,0.755,0.8,225563,15.1,16.0,15.1,16.0,11278.15,0.0,1.0
2023-06-15,0.755,0.768,0.711,0.7643,583230,15.1,15.36,14.22,15.286,29161.5,0.0,1.0
2023-06-16,0.82,0.8288,0.7456,0.75,452191,16.4,16.576,14.912,15.0,22609.55,0.0,1.0
2023-06-20,0.833,0.85,0.78,0.78,226258,16.66,17.0,15.6,15.6,11312.9,0.0,1.0
2023-06-21,0.8091,0.84,0.7756,0.84,218991,16.182,16.8,15.512,16.8,10949.55,0.0,1.0
2023-06-22,0.7722,0.8149,0.77,0.79,89958,15.444,16.298,15.4,15.8,4497.9,0.0,1.0
2023-06-23,0.7454,0.7954,0.7454,0.7638,218477,14.908,15.908,14.908,15.276,10923.85,0.0,1.0
2023-06-26,0.7449,0.7725,0.74,0.7515,95728,14.898,15.45,14.8,15.03,4786.4,0.0,1.0
2023-06-27,0.7585,0.7595,0.731513,0.75,177097,15.17,15.19,14.63026,15.0,8854.85,0.0,1.0
2023-06-28,0.7491,0.780856,0.742,0.78,165251,14.982,15.61712,14.84,15.6,8262.55,0.0,1.0
2023-06-29,0.83,0.8395,0.742,0.75,600793,16.6,16.79,14.84,15.0,30039.65,0.0,1.0
2023-06-30,0.83,0.83,0.8126,0.83,271548,16.6,16.6,16.252,16.6,13577.4,0.0,1.0
2023-07-03,0.8172,0.839,0.8001,0.816,133687,16.344,16.78,16.002,16.32,6684.35,0.0,1.0
2023-07-05,0.8204,0.835,0.7995,0.81,95896,16.408,16.7,15.99,16.2,4794.8,0.0,1.0
2023-07-06,0.8441,0.89,0.7,0.75,2058075,16.882,17.8,14.0,15.0,102903.75,0.0,1.0
2023-07-07,0.81,0.89975,0.8,0.855,478490,16.2,17.995,16.0,17.1,23924.5,0.0,1.0
2023-07-10,0.87,0.888,0.8,0.835,701474,17.4,17.76,16.0,16.7,35073.7,0.0,1.0
2023-07-11,0.8405,0.9,0.8405,0.8619,477071,16.81,18.0,16.81,17.238,23853.55,0.0,1.0
2023-07-12,0.87,0.9,0.8528,0.86,284834,17.4,18.0,17.056,17.2,14241.7,0.0,1.0
2023-07-13,0.8334,0.877,0.82,0.8707,396996,16.668,17.54,16.4,17.414,19849.8,0.0,1.0
2023-07-14,0.8025,0.83,0.8011,0.8295,178287,16.05,16.6,16.022,16.59,8914.35,0.0,1.0
2023-07-17,0.79,0.805,0.7623,0.805,377679,15.8,16.1,15.246,16.1,18883.95,0.0,1.0
2023-07-18,0.83,0.8445,0.78,0.7882,442643,16.6,16.89,15.6,15.764,22132.15,0.0,1.0
2023-07-19,0.824,0.8352,0.7999,0.8,251427,16.48,16.704,15.998,16.0,12571.35,0.0,1.0
2023-07-20,0.8302,0.8471,0.7933,0.8093,202160,16.604,16.942,15.866,16.186,10108,0.0,1.0
2023-07-21,0.8024,0.83305,0.789,0.8188,122227,16.048,16.661,15.78,16.376,6111.35,0.0,1.0
2023-07-24,0.7822,0.8,0.771,0.8,153458,15.644,16.0,15.42,16.0,7672.9,0.0,1.0
2023-07-25,0.7538,0.78,0.75,0.78,299465,15.076,15.6,15.0,15.6,14973.25,0.0,1.0
2023-07-26,0.8,0.8,0.7404,0.7554,240117,16.0,16.0,14.808,15.108,12005.85,0.0,1.0
2023-07-27,0.7618,0.788,0.7555,0.7795,208544,15.236,15.76,15.11,15.59,10427.2,0.0,1.0
2023-07-28,0.786,0.786,0.762,0.7658,116414,15.72,15.72,15.24,15.316,5820.7,0.0,1.0
2023-07-31,0.803,0.825,0.77,0.77,257336,16.06,16.5,15.4,15.4,12866.8,0.0,1.0
2023-08-01,0.816,0.8425,0.799666,0.8,201670,16.32,16.85,15.99332,16.0,10083.5,0.0,1.0
2023-08-02,0.7947,0.8239,0.79,0.82,111974,15.894,16.478,15.8,16.4,5598.7,0.0,1.0
2023-08-03,0.771,0.79,0.76,0.79,364855,15.42,15.8,15.2,15.8,18242.75,0.0,1.0
2023-08-04,0.703,0.777,0.6,0.7671,670780,14.06,15.54,12.0,15.342,33539,0.0,1.0
2023-08-07,0.6123,0.68,0.571,0.6757,1220639,12.246,13.6,11.42,13.514,61031.95,0.0,1.0
2023-08-08,0.6451,0.656,0.6,0.61,458187,12.902,13.12,12.0,12.2,22909.35,0.0,1.0
2023-08-09,0.656,0.663,0.6383,0.659,224837,13.12,13.26,12.766,13.18,11241.85,0.0,1.0
2023-08-10,0.6485,0.656,0.629,0.6389,96114,12.97,13.12,12.58,12.778,4805.7,0.0,1.0
2023-08-11,0.674,0.6843,0.63,0.631,102958,13.48,13.686,12.6,12.62,5147.9,0.0,1.0
2023-08-14,0.638,0.6708,0.634,0.6708,88820,12.76,13.416,12.68,13.416,4441,0.0,1.0
2023-08-15,0.618,0.67,0.595,0.63,668137,12.36,13.4,11.9,12.6,33406.85,0.0,1.0
2023-08-16,0.665,0.665,0.6007,0.611,327729,13.3,13.3,12.014,12.22,16386.45,0.0,1.0
2023-08-17,0.622,0.665,0.615,0.641,234300,12.44,13.3,12.3,12.82,11715,0.0,1.0
2023-08-18,0.618,0.6283,0.61,0.627,151993,12.36,12.566,12.2,12.54,7599.65,0.0,1.0
2023-08-21,0.5981,0.618,0.58,0.61,343552,11.962,12.36,11.6,12.2,17177.6,0.0,1.0
2023-08-22,0.585,0.5989,0.575,0.59,284355,11.7,11.978,11.5,11.8,14217.75,0.0,1.0
2023-08-23,0.585,0.59,0.5707,0.578,153233,11.7,11.8,11.414,11.56,7661.65,0.0,1.0
2023-08-24,0.613,0.6163,0.5411,0.6,1022281,12.26,12.326,10.822,12.0,51114.05,0.0,1.0
2023-08-25,0.59,0.606,0.584,0.6033,112660,11.8,12.12,11.68,12.066,5633,0.0,1.0
2023-08-28,0.597,0.6,0.571,0.5893,91318,11.94,12.0,11.42,11.786,4565.9,0.0,1.0
2023-08-29,0.5921,0.593,0.57,0.57,220644,11.842,11.86,11.4,11.4,11032.2,0.0,1.0
2023-08-30,0.5757,0.59,0.571,0.589,173655,11.514,11.8,11.42,11.78,8682.75,0.0,1.0
2023-08-31,0.5592,0.5813,0.5565,0.5813,336630,11.184,11.626,11.13,11.626,16831.5,0.0,1.0
2023-09-01,0.5789,0.585,0.551,0.5603,164181,11.578,11.7,11.02,11.206,8209.05,0.0,1.0
2023-09-05,0.5565,0.5845,0.551,0.5797,164718,11.13,11.69,11.02,11.594,8235.9,0.0,1.0
2023-09-06,0.5312,0.5878,0.5305,0.5878,177488,10.624,11.756,10.61,11.756,8874.4,0.0,1.0
2023-09-07,0.528,0.53,0.504,0.5262,360645,10.56,10.6,10.08,10.524,18032.25,0.0,1.0
2023-09-08,0.528,0.529,0.5,0.529,411115,10.56,10.58,10.0,10.58,20555.75,0.0,1.0
2023-09-11,0.5107,0.5557,0.51,0.53,186535,10.214,11.114,10.2,10.6,9326.75,0.0,1.0
2023-09-12,0.5118,0.54,0.51,0.5376,273690,10.236,10.8,10.2,10.752,13684.5,0.0,1.0
2023-09-13,0.5089,0.5364,0.5089,0.52,155339,10.178,10.728,10.178,10.4,7766.95,0.0,1.0
2023-09-14,0.5,0.5237,0.5,0.508,355553,10.0,10.474,10.0,10.16,17777.65,0.0,1.0
2023-09-15,0.488,0.509,0.473,0.5,834876,9.76,10.18,9.46,10.0,41743.8,0.0,1.0
2023-09-18,0.4692,0.500899,0.4692,0.5,238612,9.384,10.01798,9.384,10.0,11930.6,0.0,1.0
2023-09-19,0.4478,0.48,0.4478,0.475,289283,8.956,9.6,8.956,9.5,14464.15,0.0,1.0
2023-09-20,0.4357,0.4599,0.4333,0.4549,375175,8.714,9.198,8.666,9.098,18758.75,0.0,1.0
2023-09-21,0.453,0.4549,0.44,0.45,205864,9.06,9.098,8.8,9.0,10293.2,0.0,1.0
2023-09-22,0.4505,0.4638,0.45,0.45,106879,9.01,9.276,9.0,9.0,5343.95,0.0,1.0
2023-09-25,0.4286,0.4595,0.4176,0.4456,216616,8.572,9.19,8.352,8.912,10830.8,0.0,1.0
2023-09-26,0.4231,0.4474,0.4177,0.4474,125213,8.462,8.948,8.354,8.948,6260.65,0.0,1.0
2023-09-27,0.4305,0.448699,0.41,0.4193,379804,8.61,8.97398,8.2,8.386,18990.2,0.0,1.0
2023-09-28,0.38,0.45,0.38,0.44,1143994,7.6,9.0,7.6,8.8,57199.7,0.0,1.0
2023-09-29,6.59,7.4313,6.0,6.0,202048,6.59,7.4313,6.0,6.0,202048,0.0,0.05
2023-10-02,5.2,6.5735,5.05,6.49,112615,5.2,6.5735,5.05,6.49,112615,0.0,1.0
2023-10-03,5.38,5.5,5.01,5.01,68190,5.38,5.5,5.01,5.01,68190,0.0,1.0
2023-10-04,5.01,5.43,5.01,5.3,32635,5.01,5.43,5.01,5.3,32635,0.0,1.0
2023-10-05,4.96,5.1,4.93,5.0,39106,4.96,5.1,4.93,5.0,39106,0.0,1.0
2023-10-06,5.11,5.17,4.94,4.96,37535,5.11,5.17,4.94,4.96,37535,0.0,1.0
2023-10-09,5.07,5.14,5.0,5.06,18210,5.07,5.14,5.0,5.06,18210,0.0,1.0
2023-10-10,5.17,5.25,5.04,5.05,16653,5.17,5.25,5.04,5.05,16653,0.0,1.0
2023-10-11,5.14,5.26,5.14,5.2027,7655,5.14,5.26,5.14,5.2027,7655,0.0,1.0
2023-10-12,5.0199,5.21,5.001,5.21,14306,5.0199,5.21,5.001,5.21,14306,0.0,1.0
2023-10-13,5.07,5.23,5.0201,5.23,16523,5.07,5.23,5.0201,5.23,16523,0.0,1.0
2023-10-16,5.01,5.2299,4.9501,5.12,21726,5.01,5.2299,4.9501,5.12,21726,0.0,1.0
2023-10-17,5.03,5.16,4.93,4.94,25037,5.03,5.16,4.93,4.94,25037,0.0,1.0
2023-10-18,4.83,5.12,4.77,5.04,22164,4.83,5.12,4.77,5.04,22164,0.0,1.0
2023-10-19,4.62,4.893,4.54,4.85,14634,4.62,4.893,4.54,4.85,14634,0.0,1.0
2023-10-20,4.25,4.6,4.19,4.53,16064,4.25,4.6,4.19,4.53,16064,0.0,1.0
2023-10-23,4.03,4.34,4.0,4.25,11846,4.03,4.34,4.0,4.25,11846,0.0,1.0
2023-10-24,3.91,4.14,3.8,4.06,22658,3.91,4.14,3.8,4.06,22658,0.0,1.0
2023-10-25,3.8849,4.0,3.8,3.91,18786,3.8849,4.0,3.8,3.91,18786,0.0,1.0
2023-10-26,4.05,4.2899,3.89,3.9,22307,4.05,4.2899,3.89,3.9,22307,0.0,1.0
2023-10-27,3.94,4.23,3.94,4.23,27613,3.94,4.23,3.94,4.23,27613,0.0,1.0
2023-10-30,4.19,4.37,3.9412,4.3,41290,4.19,4.37,3.9412,4.3,41290,0.0,1.0
2023-10-31,4.73,4.7377,4.1501,4.25,37153,4.73,4.7377,4.1501,4.25,37153,0.0,1.0
2023-11-01,4.71,4.82,4.489,4.8,25330,4.71,4.82,4.489,4.8,25330,0.0,1.0
2023-11-02,4.51,4.86,4.34,4.44,14392,4.51,4.86,4.34,4.44,14392,0.0,1.0
2023-11-03,4.57,4.65,4.53,4.56,18814,4.57,4.65,4.53,4.56,18814,0.0,1.0
2023-11-06,5.34,5.42,4.57,4.57,33352,5.34,5.42,4.57,4.57,33352,0.0,1.0
2023-11-07,5.43,5.5,5.1503,5.26,13483,5.43,5.5,5.1503,5.26,13483,0.0,1.0
2023-11-08,6.21,6.4597,5.45,5.49,63852,6.21,6.4597,5.45,5.49,63852,0.0,1.0
2023-11-09,6.2866,6.75,5.8,6.3,34510,6.2866,6.75,5.8,6.3,34510,0.0,1.0
2023-11-10,6.13,6.32,5.83,6.32,13941,6.13,6.32,5.83,6.32,13941,0.0,1.0
2023-11-13,5.41,6.0291,5.25,6.02,27369,5.41,6.0291,5.25,6.02,27369,0.0,1.0
2023-11-14,5.37,5.75,5.35,5.7,23456,5.37,5.75,5.35,5.7,23456,0.0,1.0
2023-11-15,5.67,5.86,5.5,5.57,24624,5.67,5.86,5.5,5.57,24624,0.0,1.0
2023-11-16,5.91,6.0728,5.51,5.79,29258,5.91,6.0728,5.51,5.79,29258,0.0,1.0
2023-11-17,7.35,11.98,5.7,6.63,1786778,7.35,11.98,5.7,6.63,1786778,0.0,1.0
2023-11-20,8.46,9.2,7.1998,7.74,441005,8.46,9.2,7.1998,7.74,441005,0.0,1.0
2023-11-21,8.52,9.23,8.07,8.38,114211,8.52,9.23,8.07,8.38,114211,0.0,1.0
2023-11-22,8.38,9.236,7.85,9.03,74352,8.38,9.236,7.85,9.03,74352,0.0,1.0
2023-11-24,8.44,9.01,8.01,8.01,32237,8.44,9.01,8.01,8.01,32237,0.0,1.0
2023-11-27,10.9,10.94,8.435,8.65,143193,10.9,10.94,8.435,8.65,143193,0.0,1.0
2023-11-28,11.97,12.535,10.72,10.72,313406,11.97,12.535,10.72,10.72,313406,0.0,1.0
2023-11-29,12.35,12.9899,12.06,12.09,105878,12.35,12.9899,12.06,12.09,105878,0.0,1.0
2023-11-30,14.31,15.11,12.04,12.7,273302,14.31,15.11,12.04,12.7,273302,0.0,1.0
2023-12-01,11.86,15.0,11.5601,14.99,210889,11.86,15.0,11.5601,14.99,210889,0.0,1.0
2023-12-04,10.44,12.6,9.4569,11.96,176958,10.44,12.6,9.4569,11.96,176958,0.0,1.0
2023-12-05,10.73,11.03,10.33,10.37,42607,10.73,11.03,10.33,10.37,42607,0.0,1.0
2023-12-06,12.5,12.5,10.73,10.82,107235,12.5,12.5,10.73,10.82,107235,0.0,1.0
2023-12-07,13.23,13.565,12.78,12.78,79728,13.23,13.565,12.78,12.78,79728,0.0,1.0
2023-12-08,11.535,13.6528,11.5,13.6,80995,11.535,13.6528,11.5,13.6,80995,0.0,1.0
2023-12-11,10.51,11.675,10.25,11.5,78109,10.51,11.675,10.25,11.5,78109,0.0,1.0
2023-12-12,11.1,11.2982,10.3455,10.86,35782,11.1,11.2982,10.3455,10.86,35782,0.0,1.0
2023-12-13,11.87,12.16,10.87,11.19,42925,11.87,12.16,10.87,11.19,42925,0.0,1.0
2023-12-14,11.06,12.03,11.0,12.03,48799,11.06,12.03,11.0,12.03,48799,0.0,1.0
2023-12-15,11.29,11.47,10.61,11.07,105078,11.29,11.47,10.61,11.07,105078,0.0,1.0
2023-12-18,11.27,11.71,10.8115,11.18,44030,11.27,11.71,10.8115,11.18,44030,0.0,1.0
2023-12-19,12.06,12.2999,11.19,11.19,60693,12.06,12.2999,11.19,11.19,60693,0.0,1.0
2023-12-20,12.13,12.3,11.75,12.0,36343,12.13,12.3,11.75,12.0,36343,0.0,1.0
2023-12-21,12.69,12.69,11.74,12.01,39460,12.69,12.69,11.74,12.01,39460,0.0,1.0
2023-12-22,13.78,13.99,12.53,12.53,69928,13.78,13.99,12.53,12.53,69928,0.0,1.0
2023-12-26,14.05,14.4,13.5013,14.1,56345,14.05,14.4,13.5013,14.1,56345,0.0,1.0
2023-12-27,14.1,14.37,13.52,14.06,25193,14.1,14.37,13.52,14.06,25193,0.0,1.0
2023-12-28,13.89,14.14,13.75,13.99,26196,13.89,14.14,13.75,13.99,26196,0.0,1.0
2023-12-29,12.75,14.0,12.64,13.85,53573,12.75,14.0,12.64,13.85,53573,0.0,1.0
2024-01-02,12.45,13.1175,12.37,12.7,28483,12.45,13.1175,12.37,12.7,28483,0.0,1.0
2024-01-03,14.47,14.53,12.382,12.42,99583,14.47,14.53,12.382,12.42,99583,0.0,1.0
2024-01-04,13.98,14.5731,13.56,14.32,37578,13.98,14.5731,13.56,14.32,37578,0.0,1.0
2024-01-05,12.6,14.4732,12.52,14.1,107296,12.6,14.4732,12.52,14.1,107296,0.0,1.0
2024-01-08,13.5,13.9,12.44,12.61,38803,13.5,13.9,12.44,12.61,38803,0.0,1.0
2024-01-09,13.71,13.74,13.0101,13.0101,23105,13.71,13.74,13.0101,13.0101,23105,0.0,1.0
2024-01-10,13.25,13.75,13.1,13.75,12661,13.25,13.75,13.1,13.75,12661,0.0,1.0
2024-01-11,13.01,13.3998,12.78,13.15,14453,13.01,13.3998,12.78,13.15,14453,0.0,1.0
2024-01-12,12.8,13.2399,12.61,13.16,14091,12.8,13.2399,12.61,13.16,14091,0.0,1.0
2024-01-16,11.7,12.77,11.49,12.61,68655,11.7,12.77,11.49,12.61,68655,0.0,1.0
2024-01-17,12.78,12.83,11.73,11.83,21518,12.78,12.83,11.73,11.83,21518,0.0,1.0
2024-01-18,12.24,12.72,12.0,12.72,17310,12.24,12.72,12.0,12.72,17310,0.0,1.0
2024-01-19,11.62,12.33,11.2,12.33,32898,11.62,12.33,11.2,12.33,32898,0.0,1.0
2024-01-22,11.34,11.8,11.32,11.75,10844,11.34,11.8,11.32,11.75,10844,0.0,1.0
2024-01-23,11.32,11.66,11.3001,11.63,11007,11.32,11.66,11.3001,11.63,11007,0.0,1.0
2024-01-24,9.1,11.6602,9.06,11.515,170064,9.1,11.6602,9.06,11.515,170064,0.0,1.0
2024-01-25,9.64,9.7,9.15,9.26,32486,9.64,9.7,9.15,9.26,32486,0.0,1.0
2024-01-26,10.29,10.39,9.5731,9.64,28009,10.29,10.39,9.5731,9.64,28009,0.0,1.0
2024-01-29,9.54,10.25,9.53,10.1,13728,9.54,10.25,9.53,10.1,13728,0.0,1.0
2024-01-30,10.0,10.2242,9.52,9.52,83937,10.0,10.2242,9.52,9.52,83937,0.0,1.0
2024-01-31,9.9,10.24,9.6912,10.0,115474,9.9,10.24,9.6912,10.0,115474,0.0,1.0
2024-02-01,10.2,10.355,9.93,9.93,25641,10.2,10.355,9.93,9.93,25641,0.0,1.0
2024-02-02,10.25,10.44,10.03,10.1999,22170,10.25,10.44,10.03,10.1999,22170,0.0,1.0
2024-02-05,8.49,10.2809,8.24,9.91,96651,8.49,10.2809,8.24,9.91,96651,0.0,1.0
2024-02-06,9.42,9.5341,8.49,8.49,72652,9.42,9.5341,8.49,8.49,72652,0.0,1.0
2024-02-07,9.39,9.6227,9.17,9.47,18270,9.39,9.6227,9.17,9.47,18270,0.0,1.0
2024-02-08,10.65,10.65,9.29,9.75,106640,10.65,10.65,9.29,9.75,106640,0.0,1.0
2024-02-09,10.41,10.505,9.8829,10.33,14706,10.41,10.505,9.8829,10.33,14706,0.0,1.0
2024-02-12,10.72,11.2522,10.4262,10.505,18791,10.72,11.2522,10.4262,10.505,18791,0.0,1.0
2024-02-13,10.14,10.7779,10.14,10.7,14815,10.14,10.7779,10.14,10.7,14815,0.0,1.0
2024-02-14,10.29,10.31,9.72,10.15,29044,10.29,10.31,9.72,10.15,29044,0.0,1.0
2024-02-15,10.22,10.5926,10.05,10.15,18034,10.22,10.5926,10.05,10.15,18034,0.0,1.0
2024-02-16,10.49,10.51,10.2,10.32,34486,10.49,10.51,10.2,10.32,34486,0.0,1.0
2024-02-20,10.14,10.42,10.0801,10.4,12037,10.14,10.42,10.0801,10.4,12037,0.0,1.0
2024-02-21,10.27,10.3488,10.0401,10.2,32839,10.27,10.3488,10.0401,10.2,32839,0.0,1.0
2024-02-22,9.83,10.2699,9.82,10.15,30819,9.83,10.2699,9.82,10.15,30819,0.0,1.0
2024-02-23,9.51,9.99,9.04,9.99,34674,9.51,9.99,9.04,9.99,34674,0.0,1.0
2024-02-26,9.78,9.85,9.4,9.4,25306,9.78,9.85,9.4,9.4,25306,0.0,1.0
2024-02-27,10.01,10.2578,9.23,9.71,24571,10.01,10.2578,9.23,9.71,24571,0.0,1.0
2024-02-28,9.77,10.14,9.39,10.14,19940,9.77,10.14,9.39,10.14,19940,0.0,1.0
2024-02-29,10.19,10.5507,9.7001,9.78,53177,10.19,10.5507,9.7001,9.78,53177,0.0,1.0
2024-03-01,10.07,10.27,9.8958,10.2,20970,10.07,10.27,9.8958,10.2,20970,0.0,1.0
2024-03-04,9.704,10.36,9.704,10.19,16885,9.704,10.36,9.704,10.19,16885,0.0,1.0
2024-03-05,10.3,10.46,9.7,9.7,26298,10.3,10.46,9.7,9.7,26298,0.0,1.0
2024-03-06,9.76,10.62,9.76,10.54,28697,9.76,10.62,9.76,10.54,28697,0.0,1.0
2024-03-07,9.98,10.29,9.75,10.01,12238,9.98,10.29,9.75,10.01,12238,0.0,1.0
2024-03-08,10.5,10.5,9.9228,10.16,28323,10.5,10.5,9.9228,10.16,28323,0.0,1.0
2024-03-11,10.35,10.5,10.21,10.39,11369,10.35,10.5,10.21,10.39,11369,0.0,1.0
2024-03-12,10.02,10.46,10.02,10.45,21363,10.02,10.46,10.02,10.45,21363,0.0,1.0
2024-03-13,10.24,10.74,9.91,10.09,26471,10.24,10.74,9.91,10.09,26471,0.0,1.0
2024-03-14,10.19,10.4884,9.9,10.4884,12316,10.19,10.4884,9.9,10.4884,12316,0.0,1.0
2024-03-15,10.3,10.36,10.07,10.1763,11360,10.3,10.36,10.07,10.1763,11360,0.0,1.0
2024-03-18,10.15,10.3,10.12,10.19,10096,10.15,10.3,10.12,10.19,10096,0.0,1.0
2024-03-19,10.22,10.4,10.01,10.38,7245,10.22,10.4,10.01,10.38,7245,0.0,1.0
2024-03-20,10.33,10.33,10.03,10.2,16214,10.33,10.33,10.03,10.2,16214,0.0,1.0
2024-03-21,10.83,11.0,10.39,10.39,15201,10.83,11.0,10.39,10.39,15201,0.0,1.0
2024-03-22,10.8,11.0681,10.4201,11.0,16055,10.8,11.0681,10.4201,11.0,16055,0.0,1.0
2024-03-25,10.83,10.94,10.51,10.8,7421,10.83,10.94,10.51,10.8,7421,0.0,1.0
2024-03-26,10.09,10.83,10.02,10.83,24780,10.09,10.83,10.02,10.83,24780,0.0,1.0
2024-03-27,10.87,10.88,10.08,10.14,40199,10.87,10.88,10.08,10.14,40199,0.0,1.0
2024-03-28,10.87,10.95,10.4098,10.95,23493,10.87,10.95,10.4098,10.95,23493,0.0,1.0
2024-04-01,12.68,12.68,10.69,10.85,45670,12.68,12.68,10.69,10.85,45670,0.0,1.0
2024-04-02,12.32,12.7,11.95,12.7,37770,12.32,12.7,11.95,12.7,37770,0.0,1.0
2024-04-03,13.4,13.4,11.32,12.06,27991,13.4,13.4,11.32,12.06,27991,0.0,1.0
2024-04-04,16.01,17.49,13.41,13.41,314476,16.01,17.49,13.41,13.41,314476,0.0,1.0
2024-04-05,16.8,16.8,15.0001,15.84,44859,16.8,16.8,15.0001,15.84,44859,0.0,1.0
2024-04-08,16.5,17.49,16.0101,17.49,40387,16.5,17.49,16.0101,17.49,40387,0.0,1.0
2024-04-09,15.58,16.7,14.84,16.5,47608,15.58,16.7,14.84,16.5,47608,0.0,1.0
2024-04-10,15.28,15.35,15.0001,15.35,13014,15.28,15.35,15.0001,15.35,13014,0.0,1.0
2024-04-11,15.9,16.06,14.8499,15.42,16147,15.9,16.06,14.8499,15.42,16147,0.0,1.0
2024-04-12,15.28,16.2376,14.92,15.91,8007,15.28,16.2376,14.92,15.91,8007,0.0,1.0
2024-04-15,14.56,15.3,13.9914,15.3,20198,14.56,15.3,13.9914,15.3,20198,0.0,1.0
2024-04-16,15.27,15.27,14.1069,14.81,22420,15.27,15.27,14.1069,14.81,22420,0.0,1.0
2024-04-17,15.95,16.31,15.49,15.49,36504,15.95,16.31,15.49,15.49,36504,0.0,1.0
2024-04-18,15.22,16.5,14.63,16.5,19676,15.22,16.5,14.63,16.5,19676,0.0,1.0
2024-04-19,14.31,15.16,14.26,14.97,10228,14.31,15.16,14.26,14.97,10228,0.0,1.0
2024-04-22,14.85,14.85,14.06,14.27,21156,14.85,14.85,14.06,14.27,21156,0.0,1.0
2024-04-23,15.01,15.01,14.56,14.64,5785,15.01,15.01,14.56,14.64,5785,0.0,1.0
2024-04-24,14.77,15.07,14.54,15.01,4734,14.77,15.07,14.54,15.01,4734,0.0,1.0
2024-04-25,14.52,14.8232,14.07,14.75,10246,14.52,14.8232,14.07,14.75,10246,0.0,1.0
2024-04-26,14.47,14.6899,14.25,14.44,10913,14.47,14.6899,14.25,14.44,10913,0.0,1.0
2024-04-29,14.71,14.71,14.24,14.57,7901,14.71,14.71,14.24,14.57,7901,0.0,1.0
2024-04-30,15.35,15.37,14.56,14.62,7313,15.35,15.37,14.56,14.62,7313,0.0,1.0
2024-05-01,15.99,16.3,14.89,15.46,10277,15.99,16.3,14.89,15.46,10277,0.0,1.0
2024-05-02,16.51,16.99,16.045,16.74,15437,16.51,16.99,16.045,16.74,15437,0.0,1.0
2024-05-03,16.36,16.78,16.05,16.78,10608,16.36,16.78,16.05,16.78,10608,0.0,1.0
2024-05-06,16.17,16.535,15.97,16.47,6608,16.17,16.535,15.97,16.47,6608,0.0,1.0
2024-05-07,16.2,16.4999,16.02,16.475,17446,16.2,16.4999,16.02,16.475,17446,0.0,1.0
2024-05-08,16.35,16.8,16.0,16.8,15118,16.35,16.8,16.0,16.8,15118,0.0,1.0
2024-05-09,16.51,16.93,16.3,16.93,27636,16.51,16.93,16.3,16.93,27636,0.0,1.0
2024-05-10,15.72,16.65,15.72,16.31,12065,15.72,16.65,15.72,16.31,12065,0.0,1.0
2024-05-13,15.66,16.69,15.1142,15.93,23347,15.66,16.69,15.1142,15.93,23347,0.0,1.0
2024-05-14,15.69,16.8,15.0072,15.73,28116,15.69,16.8,15.0072,15.73,28116,0.0,1.0
2024-05-15,13.0,15.745,12.55,15.34,84969,13.0,15.745,12.55,15.34,84969,0.0,1.0
2024-05-16,12.6,13.48,12.51,13.0,23923,12.6,13.48,12.51,13.0,23923,0.0,1.0
2024-05-17,11.8,12.66,11.25,12.66,27005,11.8,12.66,11.25,12.66,27005,0.0,1.0
2024-05-20,10.52,11.9,9.5,11.9,83996,10.52,11.9,9.5,11.9,83996,0.0,1.0
2024-05-21,10.795,10.8,10.345,10.54,14833,10.795,10.8,10.345,10.54,14833,0.0,1.0
2024-05-22,10.82,10.86,10.5754,10.5754,23878,10.82,10.86,10.5754,10.5754,23878,0.0,1.0
2024-05-23,11.14,11.49,10.82,10.83,9295,11.14,11.49,10.82,10.83,9295,0.0,1.0
2024-05-24,11.2,11.3825,11.14,11.14,8163,11.2,11.3825,11.14,11.14,8163,0.0,1.0
2024-05-28,11.17,11.46,11.17,11.46,33473,11.17,11.46,11.17,11.46,33473,0.0,1.0
2024-05-29,10.6,11.3199,10.6,11.29,16989,10.6,11.3199,10.6,11.29,16989,0.0,1.0
2024-05-30,10.63,10.99,10.55,10.59,12906,10.63,10.99,10.55,10.59,12906,0.0,1.0
2024-05-31,10.36,10.91,10.14,10.8,28724,10.36,10.91,10.14,10.8,28724,0.0,1.0
2024-06-03,10.15,10.6,10.15,10.6,29600,10.15,10.6,10.15,10.6,29600,0.0,1.0
2024-06-04,9.57,10.48,9.1841,10.27,62700,9.57,10.48,9.1841,10.27,62700,0.0,1.0
2024-06-05,9.53,9.78,9.25,9.69,13570,9.53,9.78,9.25,9.69,13570,0.0,1.0
2024-06-06,9.67,9.7237,9.41,9.55,10601,9.67,9.7237,9.41,9.55,10601,0.0,1.0
2024-06-07,8.84,9.66,8.84,9.66,28133,8.84,9.66,8.84,9.66,28133,0.0,1.0
2024-06-10,8.0,8.84,6.32,8.84,232348,8.0,8.84,6.32,8.84,232348,0.0,1.0
2024-06-11,8.59,8.59,7.77,8.0,36539,8.59,8.59,7.77,8.0,36539,0.0,1.0
2024-06-12,8.8,9.02,8.47,8.52,10124,8.8,9.02,8.47,8.52,10124,0.0,1.0
2024-06-13,8.5,8.83,8.49,8.8,13910,8.5,8.83,8.49,8.8,13910,0.0,1.0
2024-06-14,8.13,8.5908,7.9,8.54,24862,8.13,8.5908,7.9,8.54,24862,0.0,1.0
2024-06-17,8.22,8.4721,8.0201,8.23,25040,8.22,8.4721,8.0201,8.23,25040,0.0,1.0
2024-06-18,7.8,8.48,7.8,8.28,41185,7.8,8.48,7.8,8.28,41185,0.0,1.0
2024-06-20,7.96,7.96,7.5701,7.75,27587,7.96,7.96,7.5701,7.75,27587,0.0,1.0
2024-06-21,7.96,8.02,7.7,7.96,31167,7.96,8.02,7.7,7.96,31167,0.0,1.0
2024-06-24,8.2,8.42,7.77,7.81,36319,8.2,8.42,7.77,7.81,36319,0.0,1.0
2024-06-25,7.84,8.29,7.84,8.22,17532,7.84,8.29,7.84,8.22,17532,0.0,1.0
2024-06-26,7.5,8.0,7.5,7.78,15935,7.5,8.0,7.5,7.78,15935,0.0,1.0
2024-06-27,7.45,7.7292,7.19,7.51,26371,7.45,7.7292,7.19,7.51,26371,0.0,1.0
2024-06-28,6.9,7.5,6.63,7.5,84425,6.9,7.5,6.63,7.5,84425,0.0,1.0
2024-07-01,6.38,7.085,6.37,7.0,23006,6.38,7.085,6.37,7.0,23006,0.0,1.0
2024-07-02,6.25,6.77,6.0679,6.38,33106,6.25,6.77,6.0679,6.38,33106,0.0,1.0
2024-07-03,6.25,6.63,6.21,6.29,22138,6.25,6.63,6.21,6.29,22138,0.0,1.0
2024-07-05,6.38,6.9199,6.19,6.24,12418,6.38,6.9199,6.19,6.24,12418,0.0,1.0
2024-07-08,6.665,6.78,6.56,6.56,35923,6.665,6.78,6.56,6.56,35923,0.0,1.0
2024-07-09,6.85,6.91,6.55,6.74,23563,6.85,6.91,6.55,6.74,23563,0.0,1.0
2024-07-10,6.87,6.95,6.6885,6.79,22742,6.87,6.95,6.6885,6.79,22742,0.0,1.0
2024-07-11,6.92,7.247,6.6361,7.06,31844,6.92,7.247,6.6361,7.06,31844,0.0,1.0
2024-07-12,6.94,7.11,6.82,6.97,49061,6.94,7.11,6.82,6.97,49061,0.0,1.0
2024-07-15,6.98,7.0912,6.9,6.91,34404,6.98,7.0912,6.9,6.91,34404,0.0,1.0
2024-07-16,6.87,7.15,6.85,7.01,29853,6.87,7.15,6.85,7.01,29853,0.0,1.0
2024-07-17,6.63,7.1203,6.63,6.85,26299,6.63,7.1203,6.63,6.85,26299,0.0,1.0
2024-07-18,6.67,7.101,6.61,6.61,25369,6.67,7.101,6.61,6.61,25369,0.0,1.0
2024-07-19,6.49,6.71,6.33,6.67,15149,6.49,6.71,6.33,6.67,15149,0.0,1.0
2024-07-22,6.17,6.64,6.0801,6.49,33970,6.17,6.64,6.0801,6.49,33970,0.0,1.0
2024-07-23,6.32,6.46,6.07,6.15,17347,6.32,6.46,6.07,6.15,17347,0.0,1.0
2024-07-24,6.27,6.4,6.16,6.32,15821,6.27,6.4,6.16,6.32,15821,0.0,1.0
2024-07-25,6.02,6.26,5.91,6.26,38023,6.02,6.26,5.91,6.26,38023,0.0,1.0
2024-07-26,6.12,6.28,6.0,6.11,11499,6.12,6.28,6.0,6.11,11499,0.0,1.0
2024-07-29,6.05,6.3399,6.0,6.0,19773,6.05,6.3399,6.0,6.0,19773,0.0,1.0
2024-07-30,5.81,6.19,5.6,6.18,42545,5.81,6.19,5.6,6.18,42545,0.0,1.0
2024-07-31,5.48,5.77,5.38,5.77,37571,5.48,5.77,5.38,5.77,37571,0.0,1.0
2024-08-01,4.94,5.681,4.61,5.48,32452,4.94,5.681,4.61,5.48,32452,0.0,1.0
2024-08-02,5.0,5.3501,4.85,5.0,24493,5.0,5.3501,4.85,5.0,24493,0.0,1.0
2024-08-05,4.81,5.18,4.703,4.86,50926,4.81,5.18,4.703,4.86,50926,0.0,1.0
2024-08-06,4.8,5.07,4.7,4.7,36186,4.8,5.07,4.7,4.7,36186,0.0,1.0
2024-08-07,4.41,5.0499,4.32,4.8,33362,4.41,5.0499,4.32,4.8,33362,0.0,1.0
2024-08-08,4.495,4.54,4.42,4.43,18711,4.495,4.54,4.42,4.43,18711,0.0,1.0
2024-08-09,4.49,4.6385,4.36,4.5,22283,4.49,4.6385,4.36,4.5,22283,0.0,1.0
2024-08-12,4.49,4.55,4.37,4.55,21681,4.49,4.55,4.37,4.55,21681,0.0,1.0
2024-08-13,4.43,4.63,4.41,4.57,59354,4.43,4.63,4.41,4.57,59354,0.0,1.0
2024-08-14,4.21,4.5785,4.12,4.41,22023,4.21,4.5785,4.12,4.41,22023,0.0,1.0
2024-08-15,4.24,4.3699,4.0516,4.29,34355,4.24,4.3699,4.0516,4.29,34355,0.0,1.0
2024-08-16,4.18,4.32,4.0801,4.21,31095,4.18,4.32,4.0801,4.21,31095,0.0,1.0
2024-08-19,4.34,4.38,4.12,4.21,24262,4.34,4.38,4.12,4.21,24262,0.0,1.0
2024-08-20,4.4,4.47,4.3,4.3,13325,4.4,4.47,4.3,4.3,13325,0.0,1.0
2024-08-21,6.0,6.5,4.5,4.5,227955,6.0,6.5,4.5,4.5,227955,0.0,1.0
2024-08-22,5.92,8.29,5.88,6.5,483508,5.92,8.29,5.88,6.5,483508,0.0,1.0
2024-08-23,6.25,6.73,5.87,6.12,202682,6.25,6.73,5.87,6.12,202682,0.0,1.0
2024-08-26,6.43,6.58,5.8818,6.31,103019,6.43,6.58,5.8818,6.31,103019,0.0,1.0
2024-08-27,6.02,6.46,6.01,6.31,61297,6.02,6.46,6.01,6.31,61297,0.0,1.0
2024-08-28,5.73,6.1499,5.55,6.05,41116,5.73,6.1499,5.55,6.05,41116,0.0,1.0
2024-08-29,5.51,5.9589,5.4,5.73,41487,5.51,5.9589,5.4,5.73,41487,0.0,1.0
2024-08-30,5.525,5.74,5.2061,5.51,42891,5.525,5.74,5.2061,5.51,42891,0.0,1.0
2024-09-03,5.26,5.66,5.25,5.5,33351,5.26,5.66,5.25,5.5,33351,0.0,1.0
2024-09-04,5.2,5.37,4.76,5.18,50315,5.2,5.37,4.76,5.18,50315,0.0,1.0
2024-09-05,5.18,5.29,5.0008,5.24,21350,5.18,5.29,5.0008,5.24,21350,0.0,1.0
2024-09-06,4.98,5.23,4.9,5.12,31478,4.98,5.23,4.9,5.12,31478,0.0,1.0
2024-09-09,4.94,5.005,4.765,4.96,26401,4.94,5.005,4.765,4.96,26401,0.0,1.0
2024-09-10,4.93,5.2,4.8973,4.91,37320,4.93,5.2,4.8973,4.91,37320,0.0,1.0
2024-09-11,5.1,5.1,4.92,4.92,19930,5.1,5.1,4.92,4.92,19930,0.0,1.0
2024-09-12,4.99,5.1,4.96,5.06,14844,4.99,5.1,4.96,5.06,14844,0.0,1.0
2024-09-13,5.46,5.46,5.0,5.06,28297,5.46,5.46,5.0,5.06,28297,0.0,1.0
2024-09-16,5.87,5.94,5.3421,5.45,51350,5.87,5.94,5.3421,5.45,51350,0.0,1.0
2024-09-17,6.17,6.44,5.825,5.96,112709,6.17,6.44,5.825,5.96,112709,0.0,1.0
2024-09-18,5.86,6.3394,5.7,6.1811,53598,5.86,6.3394,5.7,6.1811,53598,0.0,1.0
2024-09-19,5.93,6.04,5.8,6.0,35488,5.93,6.04,5.8,6.0,35488,0.0,1.0
2024-09-20,5.91,5.95,5.75,5.85,17561,5.91,5.95,5.75,5.85,17561,0.0,1.0
2024-09-23,5.64,5.92,5.45,5.92,43221,5.64,5.92,5.45,5.92,43221,0.0,1.0
2024-09-24,5.37,5.62,5.35,5.62,22691,5.37,5.62,5.35,5.62,22691,0.0,1.0
2024-09-25,5.27,5.41,5.05,5.41,37050,5.27,5.41,5.05,5.41,37050,0.0,1.0
2024-09-26,5.07,5.4099,5.07,5.37,23015,5.07,5.4099,5.07,5.37,23015,0.0,1.0
2024-09-27,5.38,5.38,5.1282,5.13,20391,5.38,5.38,5.1282,5.13,20391,0.0,1.0
2024-09-30,5.39,5.54,5.21,5.4,29578,5.39,5.54,5.21,5.4,29578,0.0,1.0
2024-10-01,5.25,5.4966,5.2,5.41,15317,5.25,5.4966,5.2,5.41,15317,0.0,1.0
2024-10-02,5.14,5.34,5.0,5.21,61739,5.14,5.34,5.0,5.21,61739,0.0,1.0
2024-10-03,5.01,5.23,5.0,5.06,22026,5.01,5.23,5.0,5.06,22026,0.0,1.0
2024-10-04,5.08,5.24,5.06,5.08,33915,5.08,5.24,5.06,5.08,33915,0.0,1.0
2024-10-07,5.02,5.2438,4.97,5.09,51049,5.02,5.2438,4.97,5.09,51049,0.0,1.0
2024-10-08,5.01,5.18,4.96,5.0,38572,5.01,5.18,4.96,5.0,38572,0.0,1.0
2024-10-09,5.05,5.12,5.0,5.01,24259,5.05,5.12,5.0,5.01,24259,0.0,1.0
2024-10-10,5.19,5.468,4.995,5.01,38490,5.19,5.468,4.995,5.01,38490,0.0,1.0
2024-10-11,5.3,5.4,5.195,5.3,17431,5.3,5.4,5.195,5.3,17431,0.0,1.0
2024-10-14,5.33,5.5,5.3,5.31,15063,5.33,5.5,5.3,5.31,15063,0.0,1.0
2024-10-15,5.35,5.5141,5.25,5.4,20954,5.35,5.5141,5.25,5.4,20954,0.0,1.0
2024-10-16,5.31,5.44,5.1001,5.33,18432,5.31,5.44,5.1001,5.33,18432,0.0,1.0
2024-10-17,5.34,5.45,5.1515,5.34,17508,5.34,5.45,5.1515,5.34,17508,0.0,1.0
2024-10-18,5.29,5.35,5.21,5.33,13815,5.29,5.35,5.21,5.33,13815,0.0,1.0
2024-10-21,5.33,5.33,5.2082,5.33,16349,5.33,5.33,5.2082,5.33,16349,0.0,1.0
2024-10-22,5.45,5.45,5.1351,5.28,22189,5.45,5.45,5.1351,5.28,22189,0.0,1.0
2024-10-23,5.22,5.38,5.1999,5.38,38338,5.22,5.38,5.1999,5.38,38338,0.0,1.0
2024-10-24,5.17,5.274,5.15,5.2,33539,5.17,5.274,5.15,5.2,33539,0.0,1.0
2024-10-25,4.99,5.1937,4.95,5.19,29160,4.99,5.1937,4.95,5.19,29160,0.0,1.0
2024-10-28,4.92,5.0499,4.85,4.99,22363,4.92,5.0499,4.85,4.99,22363,0.0,1.0
2024-10-29,4.63,4.82,4.32,4.82,94129,4.63,4.82,4.32,4.82,94129,0.0,1.0
2024-10-30,4.48,4.61,4.2,4.61,94950,4.48,4.61,4.2,4.61,94950,0.0,1.0
2024-10-31,4.28,4.75,4.25,4.47,61720,4.28,4.75,4.25,4.47,61720,0.0,1.0
2024-11-01,4.18,4.38,4.15,4.3773,40502,4.18,4.38,4.15,4.3773,40502,0.0,1.0
2024-11-04,4.33,4.33,4.0,4.21,79284,4.33,4.33,4.0,4.21,79284,0.0,1.0
2024-11-05,4.42,5.0,4.09,4.34,235276,4.42,5.0,4.09,4.34,235276,0.0,1.0
2024-11-06,4.2,4.6799,4.05,4.63,148009,4.2,4.6799,4.05,4.63,148009,0.0,1.0
2024-11-07,4.35,4.38,4.07,4.28,59051,4.35,4.38,4.07,4.28,59051,0.0,1.0
2024-11-08,4.42,4.5482,4.14,4.35,32083,4.42,4.5482,4.14,4.35,32083,0.0,1.0
2024-11-11,4.32,4.5325,4.13,4.5,108001,4.32,4.5325,4.13,4.5,108001,0.0,1.0
2024-11-12,4.12,4.36,4.03,4.25,52385,4.12,4.36,4.03,4.25,52385,0.0,1.0
2024-11-13,3.93,4.2663,3.6955,4.13,147443,3.93,4.2663,3.6955,4.13,147443,0.0,1.0
2024-11-14,3.98,4.15,3.93,3.93,41574,3.98,4.15,3.93,3.93,41574,0.0,1.0
2024-11-15,3.95,4.07,3.51,3.98,96523,3.95,4.07,3.51,3.98,96523,0.0,1.0
2024-11-18,3.8,4.02,3.8,3.97,54446,3.8,4.02,3.8,3.97,54446,0.0,1.0
2024-11-19,3.79,3.9167,3.625,3.76,50710,3.79,3.9167,3.625,3.76,50710,0.0,1.0
2024-11-20,3.7,3.89,3.6,3.81,59394,3.7,3.89,3.6,3.81,59394,0.0,1.0
2024-11-21,4.1,4.15,3.6745,3.7,87988,4.1,4.15,3.6745,3.7,87988,0.0,1.0
2024-11-22,4.03,4.2124,3.81,4.09,107978,4.03,4.2124,3.81,4.09,107978,0.0,1.0
2024-11-25,4.11,4.3499,4.0,4.08,119184,4.11,4.3499,4.0,4.08,119184,0.0,1.0
2024-11-26,4.03,4.242,3.91,4.16,44880,4.03,4.242,3.91,4.16,44880,0.0,1.0
2024-11-27,4.45,4.7,4.01,4.01,93004,4.45,4.7,4.01,4.01,93004,0.0,1.0
2024-11-29,4.39,4.64,4.33,4.49,27424,4.39,4.64,4.33,4.49,27424,0.0,1.0
2024-12-02,4.42,4.53,4.2,4.48,43612,4.42,4.53,4.2,4.48,43612,0.0,1.0
2024-12-03,4.06,4.45,4.06,4.4,43584,4.06,4.45,4.06,4.4,43584,0.0,1.0
2024-12-04,4.04,4.2385,3.91,4.08,43994,4.04,4.2385,3.91,4.08,43994,0.0,1.0
2024-12-05,3.95,4.12,3.75,4.0,55945,3.95,4.12,3.75,4.0,55945,0.0,1.0
2024-12-06,3.86,4.1173,3.85,3.97,93523,3.86,4.1173,3.85,3.97,93523,0.0,1.0
2024-12-09,4.14,4.25,3.8712,3.88,101341,4.14,4.25,3.8712,3.88,101341,0.0,1.0
2024-12-10,3.96,4.2,3.92,4.08,59115,3.96,4.2,3.92,4.08,59115,0.0,1.0
2024-12-11,3.81,4.1123,3.6569,4.0,73309,3.81,4.1123,3.6569,4.0,73309,0.0,1.0
2024-12-12,3.72,3.945,3.63,3.82,86488,3.72,3.945,3.63,3.82,86488,0.0,1.0
2024-12-13,3.57,3.7855,3.5,3.72,47426,3.57,3.7855,3.5,3.72,47426,0.0,1.0
2024-12-16,3.48,3.79,3.429,3.6,60083,3.48,3.79,3.429,3.6,60083,0.0,1.0
2024-12-17,3.45,3.65,3.4205,3.45,42209,3.45,3.65,3.4205,3.45,42209,0.0,1.0
2024-12-18,3.22,3.5887,3.22,3.48,69775,3.22,3.5887,3.22,3.48,69775,0.0,1.0
2024-12-19,3.07,3.375,3.05,3.28,149206,3.07,3.375,3.05,3.28,149206,0.0,1.0
2024-12-20,3.08,3.26,3.05,3.05,121409,3.08,3.26,3.05,3.05,121409,0.0,1.0
2024-12-23,3.25,3.56,3.14,3.24,119131,3.25,3.56,3.14,3.24,119131,0.0,1.0
2024-12-24,3.17,3.34,3.11,3.34,30756,3.17,3.34,3.11,3.34,30756,0.0,1.0
2024-12-26,3.14,3.3099,3.1212,3.17,74074,3.14,3.3099,3.1212,3.17,74074,0.0,1.0
2024-12-27,3.25,3.34,3.11,3.14,48743,3.25,3.34,3.11,3.14,48743,0.0,1.0
2024-12-30,3.14,3.27,3.09,3.27,69646,3.14,3.27,3.09,3.27,69646,0.0,1.0
2024-12-31,3.06,3.25,2.86,3.05,438120,3.06,3.25,2.86,3.05,438120,0.0,1.0
2025-01-02,4.24,4.5,3.35,3.9,2440071,4.24,4.5,3.35,3.9,2440071,0.0,1.0
2025-01-03,3.87,4.48,3.6035,4.3,594126,3.87,4.48,3.6035,4.3,594126,0.0,1.0
2025-01-06,3.53,3.87,3.5,3.87,286448,3.53,3.87,3.5,3.87,286448,0.0,1.0
2025-01-07,3.73,3.73,3.4,3.53,106205,3.73,3.73,3.4,3.53,106205,0.0,1.0
2025-01-08,3.46,3.59,3.3129,3.55,72288,3.46,3.59,3.3129,3.55,72288,0.0,1.0
2025-01-10,3.39,3.6,3.3,3.47,57069,3.39,3.6,3.3,3.47,57069,0.0,1.0
2025-01-13,3.36,3.4,3.2,3.35,56318,3.36,3.4,3.2,3.35,56318,0.0,1.0
2025-01-14,3.19,3.39,3.183,3.31,37245,3.19,3.39,3.183,3.31,37245,0.0,1.0
2025-01-15,3.22,3.29,3.1,3.27,33773,3.22,3.29,3.1,3.27,33773,0.0,1.0
2025-01-16,3.18,3.305,3.15,3.23,25858,3.18,3.305,3.15,3.23,25858,0.0,1.0
2025-01-17,3.29,3.4311,3.16,3.22,34931,3.29,3.4311,3.16,3.22,34931,0.0,1.0
2025-01-21,3.43,3.44,3.2141,3.35,39318,3.43,3.44,3.2141,3.35,39318,0.0,1.0
2025-01-22,3.27,3.4185,3.19,3.38,39419,3.27,3.4185,3.19,3.38,39419,0.0,1.0
2025-01-23,3.43,3.49,3.2472,3.27,43981,3.43,3.49,3.2472,3.27,43981,0.0,1.0
2025-01-24,3.42,3.65,3.3906,3.41,35974,3.42,3.65,3.3906,3.41,35974,0.0,1.0
2025-01-27,3.17,3.5099,3.05,3.4,62739,3.17,3.5099,3.05,3.4,62739,0.0,1.0
2025-01-28,3.13,3.2699,3.0987,3.18,44211,3.13,3.2699,3.0987,3.18,44211,0.0,1.0
2025-01-29,3.22,3.36,3.15,3.15,33677,3.22,3.36,3.15,3.15,33677,0.0,1.0
2025-01-30,3.29,3.33,3.2,3.21,22088,3.29,3.33,3.2,3.21,22088,0.0,1.0
2025-01-31,3.52,3.53,3.23,3.24,38765,3.52,3.53,3.23,3.24,38765,0.0,1.0
2025-02-03,3.49,3.5699,3.2738,3.35,37815,3.49,3.5699,3.2738,3.35,37815,0.0,1.0
2025-02-04,3.47,3.544,3.38,3.46,31197,3.47,3.544,3.38,3.46,31197,0.0,1.0
2025-02-05,3.51,3.5499,3.3901,3.5,28382,3.51,3.5499,3.3901,3.5,28382,0.0,1.0
2025-02-06,3.3352,3.5005,3.3,3.5005,23264,3.3352,3.5005,3.3,3.5005,23264,0.0,1.0
2025-02-07,3.22,3.34,3.1513,3.34,26611,3.22,3.34,3.1513,3.34,26611,0.0,1.0
2025-02-10,3.22,3.29,3.1358,3.24,15368,3.22,3.29,3.1358,3.24,15368,0.0,1.0
2025-02-11,3.23,3.27,3.12,3.16,27391,3.23,3.27,3.12,3.16,27391,0.0,1.0
2025-02-12,3.17,3.2399,3.0548,3.18,37412,3.17,3.2399,3.0548,3.18,37412,0.0,1.0
2025-02-13,3.14,3.22,3.12,3.13,22215,3.14,3.22,3.12,3.13,22215,0.0,1.0
2025-02-14,3.22,3.29,3.1,3.1,23522,3.22,3.29,3.1,3.1,23522,0.0,1.0
2025-02-18,3.16,3.4094,3.16,3.27,25732,3.16,3.4094,3.16,3.27,25732,0.0,1.0
2025-02-19,3.2,3.3086,3.16,3.16,11263,3.2,3.3086,3.16,3.16,11263,0.0,1.0
2025-02-20,3.1,3.3246,3.1,3.24,19575,3.1,3.3246,3.1,3.24,19575,0.0,1.0
2025-02-21,3.1,3.215,3.07,3.17,19341,3.1,3.215,3.07,3.17,19341,0.0,1.0
2025-02-24,3.02,3.1784,3.01,3.1784,25269,3.02,3.1784,3.01,3.1784,25269,0.0,1.0
2025-02-25,3.01,3.08,2.93,3.0,49381,3.01,3.08,2.93,3.0,49381,0.0,1.0
2025-02-26,3.12,3.15,2.95,3.05,16149,3.12,3.15,2.95,3.05,16149,0.0,1.0
2025-02-27,2.94,3.08,2.94,3.08,36505,2.94,3.08,2.94,3.08,36505,0.0,1.0
2025-02-28,3.0,3.0813,2.95,2.95,13995,3.0,3.0813,2.95,2.95,13995,0.0,1.0
2025-03-03,2.93,3.04,2.93,3.01,64774,2.93,3.04,2.93,3.01,64774,0.0,1.0
2025-03-04,2.98,2.9834,2.8255,2.97,41147,2.98,2.9834,2.8255,2.97,41147,0.0,1.0
2025-03-05,2.97,3.15,2.94,2.99,32950,2.97,3.15,2.94,2.99,32950,0.0,1.0
2025-03-06,2.97,3.0812,2.953,2.979,15349,2.97,3.0812,2.953,2.979,15349,0.0,1.0
2025-03-07,2.91,3.0757,2.91,2.98,39221,2.91,3.0757,2.91,2.98,39221,0.0,1.0
2025-03-10,2.79,3.05,2.79,2.91,37864,2.79,3.05,2.79,2.91,37864,0.0,1.0
2025-03-11,2.66,2.775,2.57,2.75,38963,2.66,2.775,2.57,2.75,38963,0.0,1.0
2025-03-12,2.63,2.7761,2.61,2.7761,30074,2.63,2.7761,2.61,2.7761,30074,0.0,1.0
2025-03-13,2.84,2.85,2.65,2.65,39467,2.84,2.85,2.65,2.65,39467,0.0,1.0
2025-03-14,2.84,2.95,2.75,2.79,15980,2.84,2.95,2.75,2.79,15980,0.0,1.0
2025-03-17,2.95,3.18,2.84,2.84,46839,2.95,3.18,2.84,2.84,46839,0.0,1.0
2025-03-18,2.84,2.94,2.82,2.94,22484,2.84,2.94,2.82,2.94,22484,0.0,1.0
2025-03-19,2.78,3.0,2.67,2.85,64634,2.78,3.0,2.67,2.85,64634,0.0,1.0
2025-03-20,2.75,2.89,2.67,2.7903,18819,2.75,2.89,2.67,2.7903,18819,0.0,1.0
2025-03-21,2.66,2.75,2.65,2.75,10484,2.66,2.75,2.65,2.75,10484,0.0,1.0
2025-03-24,2.6,2.72,2.5,2.72,27416,2.6,2.72,2.5,2.72,27416,0.0,1.0
2025-03-25,2.5,2.7,2.42,2.65,66563,2.5,2.7,2.42,2.65,66563,0.0,1.0
2025-03-26,2.39,2.64,2.32,2.49,82239,2.39,2.64,2.32,2.49,82239,0.0,1.0
2025-03-27,2.41,2.56,2.32,2.42,69507,2.41,2.56,2.32,2.42,69507,0.0,1.0
2025-03-28,2.32,2.6172,2.3,2.43,22477,2.32,2.6172,2.3,2.43,22477,0.0,1.0
2025-03-31,2.1,2.36,2.1,2.3,52582,2.1,2.36,2.1,2.3,52582,0.0,1.0
2025-04-01,1.46,2.13,1.4001,2.12,291244,1.46,2.13,1.4001,2.12,291244,0.0,1.0
2025-04-02,1.48,1.61,1.47,1.47,122270,1.48,1.61,1.47,1.47,122270,0.0,1.0
2025-04-03,1.33,1.4899,1.33,1.47,41379,1.33,1.4899,1.33,1.47,41379,0.0,1.0
2025-04-04,1.23,1.4221,1.19,1.3,160808,1.23,1.4221,1.19,1.3,160808,0.0,1.0
2025-04-07,1.16,1.22,1.105,1.2,149480,1.16,1.22,1.105,1.2,149480,0.0,1.0
2025-04-08,1.17,1.3,1.151,1.17,81987,1.17,1.3,1.151,1.17,81987,0.0,1.0
2025-04-09,1.22,1.225,1.02,1.19,280567,1.22,1.225,1.02,1.19,280567,0.0,1.0
2025-04-10,1.17,1.22,1.14,1.22,71992,1.17,1.22,1.14,1.22,71992,0.0,1.0
2025-04-11,1.17,1.2287,1.06,1.2,80763,1.17,1.2287,1.06,1.2,80763,0.0,1.0
2025-04-14,1.29,1.29,1.13,1.2,102785,1.29,1.29,1.13,1.2,102785,0.0,1.0
2025-04-15,1.29,1.34,1.2,1.28,107509,1.29,1.34,1.2,1.28,107509,0.0,1.0
2025-04-16,1.29,1.3445,1.23,1.26,49068,1.29,1.3445,1.23,1.26,49068,0.0,1.0
2025-04-17,1.31,1.35,1.2406,1.31,75450,1.31,1.35,1.2406,1.31,75450,0.0,1.0
2025-04-21,1.3,1.3599,1.2893,1.35,42395,1.3,1.3599,1.2893,1.35,42395,0.0,1.0
2025-04-22,1.43,1.44,1.3,1.33,37128,1.43,1.44,1.3,1.33,37128,0.0,1.0
2025-04-23,1.5,1.7,1.425,1.45,172072,1.5,1.7,1.425,1.45,172072,0.0,1.0
2025-04-24,1.58,1.6,1.46,1.53,38277,1.58,1.6,1.46,1.53,38277,0.0,1.0
2025-04-25,1.63,1.7,1.575,1.6,132266,1.63,1.7,1.575,1.6,132266,0.0,1.0
2025-04-28,1.86,1.89,1.65,1.65,101090,1.86,1.89,1.65,1.65,101090,0.0,1.0
2025-04-29,1.81,1.93,1.76,1.89,73078,1.81,1.93,1.76,1.89,73078,0.0,1.0
2025-04-30,2.11,2.122,1.7731,1.815,70102,2.11,2.122,1.7731,1.815,70102,0.0,1.0
2025-05-01,2.48,2.7,2.1701,2.24,269430,2.48,2.7,2.1701,2.24,269430,0.0,1.0
2025-05-02,2.41,2.65,2.4,2.54,128894,2.41,2.65,2.4,2.54,128894,0.0,1.0
2025-05-05,2.45,2.6908,2.31,2.41,150368,2.45,2.6908,2.31,2.41,150368,0.0,1.0
2025-05-06,2.19,2.59,2.19,2.41,111542,2.19,2.59,2.19,2.41,111542,0.0,1.0
2025-05-07,2.06,2.23,2.0,2.17,63406,2.06,2.23,2.0,2.17,63406,0.0,1.0
2025-05-08,2.1,2.16,1.97,2.05,78296,2.1,2.16,1.97,2.05,78296,0.0,1.0
2025-05-09,1.89,2.25,1.85,2.12,80171,1.89,2.25,1.85,2.12,80171,0.0,1.0
2025-05-12,1.96,2.03,1.85,1.94,108965,1.96,2.03,1.85,1.94,108965,0.0,1.0
2025-05-13,2.12,2.45,1.8801,1.97,200605,2.12,2.45,1.8801,1.97,200605,0.0,1.0
2025-05-14,2.0,2.27,1.9001,2.16,155052,2.0,2.27,1.9001,2.16,155052,0.0,1.0
2025-05-15,2.0,2.09,1.9376,2.03,128386,2.0,2.09,1.9376,2.03,128386,0.0,1.0
2025-05-16,2.03,2.145,1.98,2.05,67991,2.03,2.145,1.98,2.05,67991,0.0,1.0
2025-05-19,2.08,2.19,2.05,2.05,64059,2.08,2.19,2.05,2.05,64059,0.0,1.0
2025-05-20,2.12,2.1761,2.01,2.09,45723,2.12,2.1761,2.01,2.09,45723,0.0,1.0
2025-05-21,1.92,2.13,1.84,2.12,42539,1.92,2.13,1.84,2.12,42539,0.0,1.0
2025-05-22,1.99,2.01,1.93,1.94,59054,1.99,2.01,1.93,1.94,59054,0.0,1.0
2025-05-23,2.0,2.0432,1.92,1.96,32460,2.0,2.0432,1.92,1.96,32460,0.0,1.0
2025-05-27,2.04,2.09,2.0,2.05,45823,2.04,2.09,2.0,2.05,45823,0.0,1.0
2025-05-28,2.09,2.09,2.04,2.05,21499,2.09,2.09,2.04,2.05,21499,0.0,1.0
2025-05-29,2.25,2.38,2.04,2.09,136166,2.25,2.38,2.04,2.09,136166,0.0,1.0
2025-05-30,2.46,2.46,2.25,2.26,70272,2.46,2.46,2.25,2.26,70272,0.0,1.0
2025-06-02,2.44,2.6263,2.3902,2.46,90194,2.44,2.6263,2.3902,2.46,90194,0.0,1.0
2025-06-03,2.3,2.5536,2.23,2.45,82687,2.3,2.5536,2.23,2.45,82687,0.0,1.0
2025-06-04,2.36,2.4081,2.2401,2.27,34952,2.36,2.4081,2.2401,2.27,34952,0.0,1.0
2025-06-05,2.39,2.4273,2.29,2.34,34919,2.39,2.4273,2.29,2.34,34919,0.0,1.0
2025-06-06,2.37,2.43,2.3,2.425,37792,2.37,2.43,2.3,2.425,37792,0.0,1.0
2025-06-09,2.45,2.4899,2.35,2.4,54536,2.45,2.4899,2.35,2.4,54536,0.0,1.0
2025-06-10,2.51,2.51,2.4029,2.46,47828,2.51,2.51,2.4029,2.46,47828,0.0,1.0
2025-06-11,2.8,3.13,2.55,2.55,432138,2.8,3.13,2.55,2.55,432138,0.0,1.0
2025-06-12,2.77,2.94,2.61,2.93,94754,2.77,2.94,2.61,2.93,94754,0.0,1.0
2025-06-13,2.45,2.7314,2.4002,2.71,70277,2.45,2.7314,2.4002,2.71,70277,0.0,1.0
2025-06-16,2.47,2.55,2.435,2.47,46174,2.47,2.55,2.435,2.47,46174,0.0,1.0
2025-06-17,2.36,2.52,2.36,2.46,47465,2.36,2.52,2.36,2.46,47465,0.0,1.0
2025-06-18,2.3,2.568,2.3,2.39,43041,2.3,2.568,2.3,2.39,43041,0.0,1.0
2025-06-20,2.16,2.3499,2.16,2.3,66647,2.16,2.3499,2.16,2.3,66647,0.0,1.0
2025-06-23,2.15,2.22,2.1,2.16,51184,2.15,2.22,2.1,2.16,51184,0.0,1.0
2025-06-24,2.19,2.26,2.16,2.19,36289,2.19,2.26,2.16,2.19,36289,0.0,1.0
2025-06-25,2.17,2.24,2.11,2.22,16654,2.17,2.24,2.11,2.22,16654,0.0,1.0
2025-06-26,2.22,2.25,2.12,2.16,26199,2.22,2.25,2.12,2.16,26199,0.0,1.0
2025-06-27,2.17,2.2999,2.15,2.23,52310,2.17,2.2999,2.15,2.23,52310,0.0,1.0
2025-06-30,2.32,2.3399,2.17,2.19,205658,2.32,2.3399,2.17,2.19,205658,0.0,1.0
2025-07-01,2.15,2.4821,2.09,2.3,131696,2.15,2.4821,2.09,2.3,131696,0.0,1.0
2025-07-02,1.75,1.9,1.5001,1.55,1124597,1.75,1.9,1.5001,1.55,1124597,0.0,1.0
2025-07-03,1.81,1.98,1.7,1.75,131473,1.81,1.98,1.7,1.75,131473,0.0,1.0
2025-07-07,1.74,1.8782,1.69,1.83,243630,1.74,1.8782,1.69,1.83,243630,0.0,1.0
2025-07-08,1.85,1.8988,1.69,1.73,169173,1.85,1.8988,1.69,1.73,169173,0.0,1.0
2025-07-09,1.83,1.9,1.8115,1.85,122587,1.83,1.9,1.8115,1.85,122587,0.0,1.0
2025-07-10,1.93,2.0,1.81,1.81,164883,1.93,2.0,1.81,1.81,164883,0.0,1.0
2025-07-11,1.83,2.0142,1.7,1.93,701742,1.83,2.0142,1.7,1.93,701742,0.0,1.0
2025-07-14,1.88,1.888,1.72,1.81,186933,1.88,1.888,1.72,1.81,186933,0.0,1.0
2025-07-15,1.84,1.8851,1.79,1.87,70682,1.84,1.8851,1.79,1.87,70682,0.0,1.0
2025-07-16,1.8,1.9189,1.79,1.84,52493,1.8,1.9189,1.79,1.84,52493,0.0,1.0
2025-07-17,1.84,1.91,1.83,1.83,77937,1.84,1.91,1.83,1.83,77937,0.0,1.0
2025-07-18,1.8,1.91,1.76,1.88,64144,1.8,1.91,1.76,1.88,64144,0.0,1.0
2025-07-21,1.74,1.84,1.7,1.81,72865,1.74,1.84,1.7,1.81,72865,0.0,1.0
2025-07-22,1.82,1.87,1.68,1.72,149913,1.82,1.87,1.68,1.72,149913,0.0,1.0
2025-07-23,1.82,1.88,1.75,1.85,96916,1.82,1.88,1.75,1.85,96916,0.0,1.0
2025-07-24,1.84,1.85,1.76,1.82,66502,1.84,1.85,1.76,1.82,66502,0.0,1.0
2025-07-25,1.84,1.85,1.78,1.82,30804,1.84,1.85,1.78,1.82,30804,0.0,1.0
2025-07-28,1.82,1.8699,1.8,1.84,40935,1.82,1.8699,1.8,1.84,40935,0.0,1.0
2025-07-29,1.76,1.8791,1.72,1.85,72880,1.76,1.8791,1.72,1.85,72880,0.0,1.0
2025-07-30,1.71,1.8158,1.69,1.73,58670,1.71,1.8158,1.69,1.73,58670,0.0,1.0
2025-07-31,1.66,1.75,1.655,1.7,41510,1.66,1.75,1.655,1.7,41510,0.0,1.0
2025-08-01,1.63,1.675,1.57,1.66,60478,1.63,1.675,1.57,1.66,60478,0.0,1.0
2025-08-04,1.6,1.6562,1.55,1.63,112887,1.6,1.6562,1.55,1.63,112887,0.0,1.0
2025-08-05,1.67,1.72,1.56,1.71,62661,1.67,1.72,1.56,1.71,62661,0.0,1.0
2025-08-06,1.67,1.82,1.65,1.68,51548,1.67,1.82,1.65,1.68,51548,0.0,1.0
2025-08-07,1.715,1.7485,1.65,1.68,56510,1.715,1.7485,1.65,1.68,56510,0.0,1.0
2025-08-08,1.71,1.7692,1.66,1.73,18415,1.71,1.7692,1.66,1.73,18415,0.0,1.0
2025-08-11,1.63,1.7508,1.62,1.68,81851,1.63,1.7508,1.62,1.68,81851,0.0,1.0
2025-08-12,1.65,1.7092,1.62,1.64,26818,1.65,1.7092,1.62,1.64,26818,0.0,1.0
2025-08-13,1.72,1.7899,1.67,1.68,50712,1.72,1.7899,1.67,1.68,50712,0.0,1.0
2025-08-14,1.68,1.7699,1.65,1.69,25947,1.68,1.7699,1.65,1.69,25947,0.0,1.0
2025-08-15,1.83,1.876,1.68,1.69,110086,1.83,1.876,1.68,1.69,110086,0.0,1.0
2025-08-18,1.73,1.8793,1.71,1.83,56842,1.73,1.8793,1.71,1.83,56842,0.0,1.0
2025-08-19,1.6,1.74,1.6,1.74,83016,1.6,1.74,1.6,1.74,83016,0.0,1.0
2025-08-20,1.55,1.68,1.535,1.63,94806,1.55,1.68,1.535,1.63,94806,0.0,1.0
2025-08-21,1.56,1.57,1.471,1.55,113643,1.56,1.57,1.471,1.55,113643,0.0,1.0
2025-08-22,1.705,1.78,1.59,1.59,196947,1.705,1.78,1.59,1.59,196947,0.0,1.0
2025-08-25,1.65,1.7591,1.65,1.69,46379,1.65,1.7591,1.65,1.69,46379,0.0,1.0
2025-08-26,1.67,1.74,1.64,1.68,30366,1.67,1.74,1.64,1.68,30366,0.0,1.0
2025-08-27,1.63,1.7399,1.63,1.67,110377,1.63,1.7399,1.63,1.67,110377,0.0,1.0
2025-08-28,1.67,1.7,1.61,1.67,39134,1.67,1.7,1.61,1.67,39134,0.0,1.0
2025-08-29,1.67,1.7071,1.65,1.66,15684,1.67,1.7071,1.65,1.66,15684,0.0,1.0
2025-09-02,1.64,1.7492,1.6289,1.69,35717,1.64,1.7492,1.6289,1.69,35717,0.0,1.0
2025-09-03,1.72,1.75,1.65,1.65,60120,1.72,1.75,1.65,1.65,60120,0.0,1.0
2025-09-04,1.71,1.95,1.63,1.73,186142,1.71,1.95,1.63,1.73,186142,0.0,1.0
2025-09-05,1.68,1.8609,1.64,1.71,65719,1.68,1.8609,1.64,1.71,65719,0.0,1.0
2025-09-08,1.71,1.8381,1.655,1.71,42261,1.71,1.8381,1.655,1.71,42261,0.0,1.0
2025-09-09,1.81,1.8397,1.71,1.75,45459,1.81,1.8397,1.71,1.75,45459,0.0,1.0
2025-09-10,1.79,1.849,1.75,1.84,40963,1.79,1.849,1.75,1.84,40963,0.0,1.0
2025-09-11,1.82,1.95,1.79,1.82,64260,1.82,1.95,1.79,1.82,64260,0.0,1.0
2025-09-12,1.82,1.93,1.79,1.83,81009,1.82,1.93,1.79,1.83,81009,0.0,1.0
2025-09-15,1.7,1.8813,1.69,1.86,110727,1.7,1.8813,1.69,1.86,110727,0.0,1.0
2025-09-16,1.71,1.7918,1.65,1.66,71057,1.71,1.7918,1.65,1.66,71057,0.0,1.0
2025-09-17,1.67,1.76,1.65,1.74,48271,1.67,1.76,1.65,1.74,48271,0.0,1.0
2025-09-18,1.72,1.7819,1.71,1.73,73550,1.72,1.7819,1.71,1.73,73550,0.0,1.0
2025-09-19,1.7,1.7574,1.66,1.7537,59468,1.7,1.7574,1.66,1.7537,59468,0.0,1.0
2025-09-22,1.68,1.74,1.66,1.71,54904,1.68,1.74,1.66,1.71,54904,0.0,1.0
2025-09-23,1.64,1.7456,1.64,1.71,59248,1.64,1.7456,1.64,1.71,59248,0.0,1.0
2025-09-24,1.69,1.7199,1.65,1.7196,33253,1.69,1.7199,1.65,1.7196,33253,0.0,1.0
2025-09-25,1.64,1.7,1.64,1.6974,85623,1.64,1.7,1.64,1.6974,85623,0.0,1.0
2025-09-26,1.69,1.73,1.64,1.6972,82509,1.69,1.73,1.64,1.6972,82509,0.0,1.0
2025-09-29,1.66,1.74,1.58,1.71,131110,1.66,1.74,1.58,1.71,131110,0.0,1.0
2025-09-30,1.66,1.71,1.5933,1.66,40210,1.66,1.71,1.5933,1.66,40210,0.0,1.0
2025-10-01,1.67,1.69,1.64,1.64,27374,1.67,1.69,1.64,1.64,27374,0.0,1.0
2025-10-02,1.61,1.68,1.61,1.67,36063,1.61,1.68,1.61,1.67,36063,0.0,1.0
2025-10-03,1.65,1.74,1.61,1.63,109532,1.65,1.74,1.61,1.63,109532,0.0,1.0
2025-10-06,1.66,1.7199,1.61,1.7,76753,1.66,1.7199,1.61,1.7,76753,0.0,1.0
2025-10-07,1.62,1.7,1.6,1.647,45733,1.62,1.7,1.6,1.647,45733,0.0,1.0
2025-10-08,1.62,1.68,1.61,1.63,98222,1.62,1.68,1.61,1.63,98222,0.0,1.0
2025-10-09,1.61,1.68,1.6,1.67,64601,1.61,1.68,1.6,1.67,64601,0.0,1.0
2025-10-10,1.52,1.6694,1.52,1.62,110922,1.52,1.6694,1.52,1.62,110922,0.0,1.0
2025-10-13,1.45,1.6196,1.43,1.59,77538,1.45,1.6196,1.43,1.59,77538,0.0,1.0
2025-10-14,1.54,1.55,1.4605,1.48,96393,1.54,1.55,1.4605,1.48,96393,0.0,1.0
2025-10-15,1.52,1.6288,1.47,1.56,82621,1.52,1.6288,1.47,1.56,82621,0.0,1.0
2025-10-16,1.56,1.6,1.52,1.54,50176,1.56,1.6,1.52,1.54,50176,0.0,1.0
2025-10-17,1.54,1.57,1.52,1.55,40490,1.54,1.57,1.52,1.55,40490,0.0,1.0
2025-10-20,1.58,1.61,1.55,1.56,67246,1.58,1.61,1.55,1.56,67246,0.0,1.0
2025-10-21,1.58,1.61,1.5375,1.61,48299,1.58,1.61,1.5375,1.61,48299,0.0,1.0
2025-10-22,1.53,1.6301,1.49,1.63,53011,1.53,1.6301,1.49,1.63,53011,0.0,1.0
2025-10-23,1.63,1.63,1.48,1.53,66262,1.63,1.63,1.48,1.53,66262,0.0,1.0
2025-10-24,1.61,1.68,1.58,1.66,121663,1.61,1.68,1.58,1.66,121663,0.0,1.0
2025-10-27,1.56,1.65,1.54,1.61,204732,1.56,1.65,1.54,1.61,204732,0.0,1.0
2025-10-28,1.5,1.55,1.48,1.54,76755,1.5,1.55,1.48,1.54,76755,0.0,1.0
2025-10-29,1.5,1.52,1.47,1.49,43895,1.5,1.52,1.47,1.49,43895,0.0,1.0
2025-10-30,1.49,1.51,1.46,1.48,49383,1.49,1.51,1.46,1.48,49383,0.0,1.0
2025-10-31,1.49,1.524,1.48,1.49,46487,1.49,1.524,1.48,1.49,46487,0.0,1.0
2025-11-03,1.48,1.59,1.46,1.59,74978,1.48,1.59,1.46,1.59,74978,0.0,1.0
2025-11-04,1.46,1.48,1.431,1.46,48965,1.46,1.48,1.431,1.46,48965,0.0,1.0
2025-11-05,1.42,1.4905,1.42,1.4905,61055,1.42,1.4905,1.42,1.4905,61055,0.0,1.0
2025-11-06,1.46,1.49,1.4,1.43,73624,1.46,1.49,1.4,1.43,73624,0.0,1.0
2025-11-07,1.31,1.39,1.21,1.35,233916,1.31,1.39,1.21,1.35,233916,0.0,1.0
2025-11-10,1.31,1.355,1.3,1.31,38568,1.31,1.355,1.3,1.31,38568,0.0,1.0
2025-11-11,1.25,1.31,1.24,1.3,39489,1.25,1.31,1.24,1.3,39489,0.0,1.0
2025-11-12,1.23,1.3488,1.18,1.27,75201,1.23,1.3488,1.18,1.27,75201,0.0,1.0
2025-11-13,1.13,1.26,1.13,1.22,81432,1.13,1.26,1.13,1.22,81432,0.0,1.0
2025-11-14,1.33,1.35,1.14,1.14,130006,1.33,1.35,1.14,1.14,130006,0.0,1.0
2025-11-17,1.23,1.35,1.22,1.3,239519,1.23,1.35,1.22,1.3,239519,0.0,1.0
2025-11-18,1.23,1.32,1.195,1.26,92185,1.23,1.32,1.195,1.26,92185,0.0,1.0
2025-11-19,1.13,1.25,1.06,1.25,135904,1.13,1.25,1.06,1.25,135904,0.0,1.0
2025-11-20,1.08,1.21,1.08,1.14,138362,1.08,1.21,1.08,1.14,138362,0.0,1.0
2025-11-21,1.17,1.1974,1.0888,1.13,78148,1.17,1.1974,1.0888,1.13,78148,0.0,1.0
2025-11-24,1.13,1.21,1.12,1.18,57987,1.13,1.21,1.12,1.18,57987,0.0,1.0
2025-11-25,1.13,1.1999,1.08,1.14,64671,1.13,1.1999,1.08,1.14,64671,0.0,1.0
2025-11-26,1.25,1.2917,1.1,1.14,171899,1.25,1.2917,1.1,1.14,171899,0.0,1.0