date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-09-19,3.0,3.25,3.0,3.2,3600,18.0,19.5,18.0,19.2,600,0.0,1.0
2002-09-20,3.13,3.25,3.13,3.25,1800,18.78,19.5,18.78,19.5,300,0.0,1.0
2002-09-23,3.25,3.25,3.25,3.25,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-24,3.2,3.25,3.0,3.0,5400,19.2,19.5,18.0,18.0,900,0.0,1.0
2002-09-25,3.0,4.0,3.0,3.2,8400,18.0,24.0,18.0,19.2,1400,0.0,1.0
2002-09-26,3.5,3.5,2.91,3.5,1200,21.0,21.0,17.46,21.0,200,0.0,1.0
2002-09-27,3.16,3.75,3.0,3.25,13200,18.96,22.5,18.0,19.5,2200,0.0,1.0
2002-09-30,3.41,4.0,2.91,3.0,23400,20.46,24.0,17.46,18.0,3900,0.0,1.0
2002-10-01,3.34,3.34,3.09,3.25,10200,20.04,20.04,18.54,19.5,1700,0.0,1.0
2002-10-02,3.34,3.34,3.34,3.34,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2002-10-03,3.34,3.34,3.34,3.34,0,20.04,20.04,20.04,20.04,0,0.0,1.0
2002-10-04,3.09,3.3,3.09,3.16,4800,18.54,19.8,18.54,18.96,800,0.0,1.0
2002-10-07,3.05,3.05,3.05,3.05,600,18.3,18.3,18.3,18.3,100,0.0,1.0
2002-10-08,3.25,3.25,3.09,3.2,4800,19.5,19.5,18.54,19.2,800,0.0,1.0
2002-10-09,3.09,3.09,2.7,3.0,9000,18.54,18.54,16.2,18.0,1500,0.0,1.0
2002-10-10,3.09,3.09,3.09,3.09,0,18.54,18.54,18.54,18.54,0,0.0,1.0
2002-10-11,3.09,3.2,3.09,3.2,4800,18.54,19.2,18.54,19.2,800,0.0,1.0
2002-10-14,2.91,2.91,2.91,2.91,0,17.46,17.46,17.46,17.46,0,0.0,1.0
2002-10-15,2.91,2.91,2.91,2.91,0,17.46,17.46,17.46,17.46,0,0.0,1.0
2002-10-16,3.09,3.09,3.05,3.05,1800,18.54,18.54,18.3,18.3,300,0.0,1.0
2002-10-17,3.0,3.05,2.84,3.05,9600,18.0,18.3,17.04,18.3,1600,0.0,1.0
2002-10-18,3.05,3.25,3.0,3.25,10200,18.3,19.5,18.0,19.5,1700,0.0,1.0
2002-10-21,3.09,3.09,3.0,3.0,1800,18.54,18.54,18.0,18.0,300,0.0,1.0
2002-10-22,3.09,3.09,2.91,3.09,14400,18.54,18.54,17.46,18.54,2400,0.0,1.0
2002-10-23,3.0,3.05,2.91,2.91,3600,18.0,18.3,17.46,17.46,600,0.0,1.0
2002-10-24,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-10-25,2.95,3.02,2.91,2.91,2400,17.7,18.12,17.46,17.46,400,0.0,1.0
2002-10-28,3.02,3.02,2.75,2.75,9600,18.12,18.12,16.5,16.5,1600,0.0,1.0
2002-10-29,3.0,3.02,3.0,3.02,7800,18.0,18.12,18.0,18.12,1300,0.0,1.0
2002-10-30,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-10-31,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-11-01,3.02,3.02,3.02,3.02,600,18.12,18.12,18.12,18.12,100,0.0,1.0
2002-11-04,3.0,3.02,2.75,2.95,19200,18.0,18.12,16.5,17.7,3200,0.0,1.0
2002-11-05,3.02,3.02,3.0,3.0,1200,18.12,18.12,18.0,18.0,200,0.0,1.0
2002-11-06,3.0,3.02,3.0,3.02,10800,18.0,18.12,18.0,18.12,1800,0.0,1.0
2002-11-07,3.0,3.03,2.98,3.02,6600,18.0,18.18,17.88,18.12,1100,0.0,1.0
2002-11-08,3.03,3.03,3.03,3.03,1200,18.18,18.18,18.18,18.18,200,0.0,1.0
2002-11-11,3.03,3.03,3.0,3.03,25800,18.18,18.18,18.0,18.18,4300,0.0,1.0
2002-11-12,3.0,3.03,3.0,3.03,15600,18.0,18.18,18.0,18.18,2600,0.0,1.0
2002-11-13,3.02,3.03,3.02,3.02,1800,18.12,18.18,18.12,18.12,300,0.0,1.0
2002-11-14,3.02,3.02,3.02,3.02,6000,18.12,18.12,18.12,18.12,1000,0.0,1.0
2002-11-15,3.0,3.02,2.97,3.02,9000,18.0,18.12,17.82,18.12,1500,0.0,1.0
2002-11-18,3.0,3.02,3.0,3.02,7800,18.0,18.12,18.0,18.12,1300,0.0,1.0
2002-11-19,3.09,3.09,3.0,3.02,15600,18.54,18.54,18.0,18.12,2600,0.0,1.0
2002-11-20,2.91,3.05,2.91,3.05,6600,17.46,18.3,17.46,18.3,1100,0.0,1.0
2002-11-21,2.91,2.91,2.91,2.91,1200,17.46,17.46,17.46,17.46,200,0.0,1.0
2002-11-22,3.0,3.0,3.0,3.0,1200,18.0,18.0,18.0,18.0,200,0.0,1.0
2002-11-25,3.0,3.0,3.0,3.0,3600,18.0,18.0,18.0,18.0,600,0.0,1.0
2002-11-26,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-11-27,3.03,3.03,3.03,3.03,0,18.18,18.18,18.18,18.18,0,0.0,1.0
2002-11-29,3.0,3.02,3.0,3.02,2400,18.0,18.12,18.0,18.12,400,0.0,1.0
2002-12-02,2.91,3.0,2.91,3.0,7200,17.46,18.0,17.46,18.0,1200,0.0,1.0
2002-12-03,3.02,3.02,2.84,2.84,1200,18.12,18.12,17.04,17.04,200,0.0,1.0
2002-12-04,2.98,2.98,2.98,2.98,0,17.88,17.88,17.88,17.88,0,0.0,1.0
2002-12-05,2.98,2.98,2.98,2.98,0,17.88,17.88,17.88,17.88,0,0.0,1.0
2002-12-06,3.0,3.0,2.84,3.0,5400,18.0,18.0,17.04,18.0,900,0.0,1.0
2002-12-09,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-12-10,3.0,3.03,3.0,3.03,5400,18.0,18.18,18.0,18.18,900,0.0,1.0
2002-12-11,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-12-12,3.02,3.03,3.0,3.0,2400,18.12,18.18,18.0,18.0,400,0.0,1.0
2002-12-13,3.05,3.05,3.0,3.0,1200,18.3,18.3,18.0,18.0,200,0.0,1.0
2002-12-16,3.0,3.23,2.98,2.98,8400,18.0,19.38,17.88,17.88,1400,0.0,1.0
2002-12-17,3.05,3.05,3.0,3.0,1800,18.3,18.3,18.0,18.0,300,0.0,1.0
2002-12-18,3.05,3.05,2.95,2.95,1200,18.3,18.3,17.7,17.7,200,0.0,1.0
2002-12-19,3.0,3.05,2.95,2.95,3600,18.0,18.3,17.7,17.7,600,0.0,1.0
2002-12-20,3.0,3.02,2.95,2.95,7200,18.0,18.12,17.7,17.7,1200,0.0,1.0
2002-12-23,2.95,3.0,2.94,2.95,16800,17.7,18.0,17.64,17.7,2800,0.0,1.0
2002-12-24,2.94,2.95,2.94,2.95,1200,17.64,17.7,17.64,17.7,200,0.0,1.0
2002-12-26,2.94,3.0,2.91,2.95,11400,17.64,18.0,17.46,17.7,1900,0.0,1.0
2002-12-27,2.95,2.95,2.95,2.95,0,17.7,17.7,17.7,17.7,0,0.0,1.0
2002-12-30,2.91,2.95,2.84,2.95,6600,17.46,17.7,17.04,17.7,1100,0.0,1.0
2002-12-31,2.91,2.91,2.91,2.91,0,17.46,17.46,17.46,17.46,0,0.0,1.0
2003-01-02,2.95,2.95,2.84,2.84,11400,17.7,17.7,17.04,17.04,1900,0.0,1.0
2003-01-03,2.98,2.98,2.75,2.75,600,17.88,17.88,16.5,16.5,100,0.0,1.0
2003-01-06,2.45,2.5,2.41,2.45,9000,14.7,15.0,14.46,14.7,1500,0.0,1.0
2003-01-07,2.45,2.45,2.45,2.45,0,14.7,14.7,14.7,14.7,0,0.0,1.0
2003-01-08,2.75,2.75,2.75,2.75,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2003-01-09,2.7,2.75,2.7,2.75,1200,16.2,16.5,16.2,16.5,200,0.0,1.0
2003-01-10,2.7,2.75,2.7,2.75,600,16.2,16.5,16.2,16.5,100,0.0,1.0
2003-01-13,2.7,2.95,2.59,2.7,10800,16.2,17.7,15.54,16.2,1800,0.0,1.0
2003-01-14,2.8,2.95,2.8,2.95,3000,16.8,17.7,16.8,17.7,500,0.0,1.0
2003-01-15,2.91,2.98,2.91,2.98,3600,17.46,17.88,17.46,17.88,600,0.0,1.0
2003-01-16,2.8,2.8,2.8,2.8,0,16.8,16.8,16.8,16.8,0,0.0,1.0
2003-01-17,2.84,2.84,2.84,2.84,0,17.04,17.04,17.04,17.04,0,0.0,1.0
2003-01-21,2.75,2.84,2.75,2.84,1800,16.5,17.04,16.5,17.04,300,0.0,1.0
2003-01-22,2.75,2.75,2.75,2.75,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2003-01-23,2.8,2.84,2.66,2.66,2400,16.8,17.04,15.96,15.96,400,0.0,1.0
2003-01-24,2.95,2.95,2.95,2.95,0,17.7,17.7,17.7,17.7,0,0.0,1.0
2003-01-27,2.95,2.95,2.84,2.94,2400,17.7,17.7,17.04,17.64,400,0.0,1.0
2003-01-28,2.91,2.95,2.8,2.95,3000,17.46,17.7,16.8,17.7,500,0.0,1.0
2003-01-29,2.75,2.8,2.75,2.8,2400,16.5,16.8,16.5,16.8,400,0.0,1.0
2003-01-30,2.91,2.91,2.7,2.7,1800,17.46,17.46,16.2,16.2,300,0.0,1.0
2003-01-31,2.75,2.75,2.66,2.75,6000,16.5,16.5,15.96,16.5,1000,0.0,1.0
2003-02-03,2.78,2.78,2.7,2.75,24600,16.68,16.68,16.2,16.5,4100,0.0,1.0
2003-02-04,2.78,2.78,2.7,2.78,15600,16.68,16.68,16.2,16.68,2600,0.0,1.0
2003-02-05,2.78,2.78,2.78,2.78,0,16.68,16.68,16.68,16.68,0,0.0,1.0
2003-02-06,2.75,2.78,2.75,2.78,3000,16.5,16.68,16.5,16.68,500,0.0,1.0
2003-02-07,2.7,2.78,2.7,2.78,8400,16.2,16.68,16.2,16.68,1400,0.0,1.0
2003-02-10,2.78,2.78,2.7,2.75,11400,16.68,16.68,16.2,16.5,1900,0.0,1.0
2003-02-11,2.78,2.78,2.59,2.78,13200,16.68,16.68,15.54,16.68,2200,0.0,1.0
2003-02-12,2.78,2.78,2.78,2.78,600,16.68,16.68,16.68,16.68,100,0.0,1.0
2003-02-13,2.94,2.98,2.75,2.78,8400,17.64,17.88,16.5,16.68,1400,0.0,1.0
2003-02-14,2.94,2.94,2.8,2.94,9000,17.64,17.64,16.8,17.64,1500,0.0,1.0
2003-02-18,2.94,2.94,2.94,2.94,0,17.64,17.64,17.64,17.64,0,0.0,1.0
2003-02-19,2.8,2.8,2.8,2.8,1200,16.8,16.8,16.8,16.8,200,0.0,1.0
2003-02-20,2.8,2.88,2.8,2.88,7200,16.8,17.28,16.8,17.28,1200,0.0,1.0
2003-02-21,2.84,2.88,2.84,2.88,29400,17.04,17.28,17.04,17.28,4900,0.0,1.0
2003-02-24,2.8,2.88,2.8,2.88,1800,16.8,17.28,16.8,17.28,300,0.0,1.0
2003-02-25,2.91,2.92,2.75,2.88,69600,17.46,17.52,16.5,17.28,11600,0.0,1.0
2003-02-26,3.0,3.05,2.91,3.0,12600,18.0,18.3,17.46,18.0,2100,0.0,1.0
2003-02-27,3.03,3.03,2.95,2.95,9000,18.18,18.18,17.7,17.7,1500,0.0,1.0
2003-02-28,2.95,3.0,2.91,3.0,27000,17.7,18.0,17.46,18.0,4500,0.0,1.0
2003-03-03,3.0,3.0,2.91,3.0,16200,18.0,18.0,17.46,18.0,2700,0.0,1.0
2003-03-04,3.06,3.09,3.0,3.0,5400,18.36,18.54,18.0,18.0,900,0.0,1.0
2003-03-05,3.05,3.09,3.05,3.05,16200,18.3,18.54,18.3,18.3,2700,0.0,1.0
2003-03-06,3.09,3.14,3.03,3.08,15000,18.54,18.84,18.18,18.48,2500,0.0,1.0
2003-03-07,3.05,3.14,2.95,3.09,25200,18.3,18.84,17.7,18.54,4200,0.0,1.0
2003-03-10,3.03,3.14,3.0,3.05,5400,18.18,18.84,18.0,18.3,900,0.0,1.0
2003-03-11,3.0,3.06,3.0,3.06,14400,18.0,18.36,18.0,18.36,2400,0.0,1.0
2003-03-12,2.95,3.05,2.95,3.05,12600,17.7,18.3,17.7,18.3,2100,0.0,1.0
2003-03-13,3.0,3.0,2.92,2.95,22200,18.0,18.0,17.52,17.7,3700,0.0,1.0
2003-03-14,2.97,2.98,2.91,2.91,16200,17.82,17.88,17.46,17.46,2700,0.0,1.0
2003-03-17,3.03,3.03,2.91,2.91,9600,18.18,18.18,17.46,17.46,1600,0.0,1.0
2003-03-18,3.03,3.03,3.02,3.03,3600,18.18,18.18,18.12,18.18,600,0.0,1.0
2003-03-19,3.03,3.03,3.03,3.03,0,18.18,18.18,18.18,18.18,0,0.0,1.0
2003-03-20,2.98,3.03,2.95,3.03,2400,17.88,18.18,17.7,18.18,400,0.0,1.0
2003-03-21,3.03,3.03,2.95,2.98,6600,18.18,18.18,17.7,17.88,1100,0.0,1.0
2003-03-24,2.95,3.03,2.95,3.03,13800,17.7,18.18,17.7,18.18,2300,0.0,1.0
2003-03-25,3.0,3.0,2.95,2.97,12600,18.0,18.0,17.7,17.82,2100,0.0,1.0
2003-03-26,3.0,3.0,3.0,3.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2003-03-27,3.0,3.03,2.95,3.0,11400,18.0,18.18,17.7,18.0,1900,0.0,1.0
2003-03-28,3.05,3.05,3.0,3.02,7200,18.3,18.3,18.0,18.12,1200,0.0,1.0
2003-03-31,3.06,3.09,3.0,3.05,9000,18.36,18.54,18.0,18.3,1500,0.0,1.0
2003-04-01,3.09,3.09,3.09,3.09,7800,18.54,18.54,18.54,18.54,1300,0.0,1.0
2003-04-02,3.2,3.2,2.75,3.09,61800,19.2,19.2,16.5,18.54,10300,0.0,1.0
2003-04-03,3.05,3.09,3.05,3.09,1800,18.3,18.54,18.3,18.54,300,0.0,1.0
2003-04-04,3.05,3.05,3.0,3.0,1200,18.3,18.3,18.0,18.0,200,0.0,1.0
2003-04-07,3.0,3.05,3.0,3.05,0,18.0,18.3,18.0,18.3,0,0.0,1.0
2003-04-08,2.91,3.0,2.91,3.0,4200,17.46,18.0,17.46,18.0,700,0.0,1.0
2003-04-09,2.91,2.98,2.84,2.84,6600,17.46,17.88,17.04,17.04,1100,0.0,1.0
2003-04-10,2.89,2.98,2.81,2.88,23400,17.34,17.88,16.86,17.28,3900,0.0,1.0
2003-04-11,2.88,2.88,2.84,2.84,7200,17.28,17.28,17.04,17.04,1200,0.0,1.0
2003-04-14,2.84,2.88,2.8,2.8,6600,17.04,17.28,16.8,16.8,1100,0.0,1.0
2003-04-15,2.8,2.84,2.75,2.8,26400,16.8,17.04,16.5,16.8,4400,0.0,1.0
2003-04-16,2.77,2.84,2.7,2.84,5400,16.62,17.04,16.2,17.04,900,0.0,1.0
2003-04-17,2.7,2.84,2.7,2.77,15600,16.2,17.04,16.2,16.62,2600,0.0,1.0
2003-04-21,2.75,2.75,2.7,2.7,1800,16.5,16.5,16.2,16.2,300,0.0,1.0
2003-04-22,2.73,2.75,2.7,2.75,16200,16.38,16.5,16.2,16.5,2700,0.0,1.0
2003-04-23,2.73,2.75,2.7,2.75,3600,16.38,16.5,16.2,16.5,600,0.0,1.0
2003-04-24,2.52,2.75,2.5,2.67,89400,15.12,16.5,15.0,16.02,14900,0.0,1.0
2003-04-25,2.59,2.63,2.59,2.63,600,15.54,15.78,15.54,15.78,100,0.0,1.0
2003-04-28,2.66,2.8,2.66,2.8,19200,15.96,16.8,15.96,16.8,3200,0.0,1.0
2003-04-29,2.66,2.66,2.59,2.66,4200,15.96,15.96,15.54,15.96,700,0.0,1.0
2003-04-30,2.59,2.64,2.55,2.63,3000,15.54,15.84,15.3,15.78,500,0.0,1.0
2003-05-01,2.52,2.66,2.52,2.64,25200,15.12,15.96,15.12,15.84,4200,0.0,1.0
2003-05-02,2.55,2.66,2.5,2.5,9000,15.3,15.96,15.0,15.0,1500,0.0,1.0
2003-05-05,2.75,2.75,2.59,2.59,6000,16.5,16.5,15.54,15.54,1000,0.0,1.0
2003-05-06,2.8,2.8,2.7,2.8,24000,16.8,16.8,16.2,16.8,4000,0.0,1.0
2003-05-07,2.8,2.8,2.75,2.8,600,16.8,16.8,16.5,16.8,100,0.0,1.0
2003-05-08,2.8,2.84,2.7,2.75,6000,16.8,17.04,16.2,16.5,1000,0.0,1.0
2003-05-09,2.8,2.8,2.8,2.8,0,16.8,16.8,16.8,16.8,0,0.0,1.0
2003-05-12,2.84,2.84,2.7,2.84,7200,17.04,17.04,16.2,17.04,1200,0.0,1.0
2003-05-13,2.7,2.77,2.7,2.77,5400,16.2,16.62,16.2,16.62,900,0.0,1.0
2003-05-14,2.8,2.8,2.8,2.8,1200,16.8,16.8,16.8,16.8,200,0.0,1.0
2003-05-15,2.75,2.75,2.66,2.72,15000,16.5,16.5,15.96,16.32,2500,0.0,1.0
2003-05-16,2.7,2.7,2.7,2.7,1800,16.2,16.2,16.2,16.2,300,0.0,1.0
2003-05-19,2.56,2.69,2.55,2.69,2400,15.36,16.14,15.3,16.14,400,0.0,1.0
2003-05-20,2.59,2.66,2.59,2.66,5400,15.54,15.96,15.54,15.96,900,0.0,1.0
2003-05-21,2.56,2.63,2.55,2.63,3600,15.36,15.78,15.3,15.78,600,0.0,1.0
2003-05-22,2.63,2.63,2.5,2.5,1200,15.78,15.78,15.0,15.0,200,0.0,1.0
2003-05-23,2.61,2.61,2.5,2.61,4800,15.66,15.66,15.0,15.66,800,0.0,1.0
2003-05-27,2.59,2.63,2.48,2.52,25200,15.54,15.78,14.88,15.12,4200,0.0,1.0
2003-05-28,2.59,2.59,2.59,2.59,0,15.54,15.54,15.54,15.54,0,0.0,1.0
2003-05-29,2.3,2.63,2.3,2.63,10200,13.8,15.78,13.8,15.78,1700,0.0,1.0
2003-05-30,2.59,2.63,2.5,2.5,9600,15.54,15.78,15.0,15.0,1600,0.0,1.0
2003-06-02,2.59,2.63,2.5,2.63,38400,15.54,15.78,15.0,15.78,6400,0.0,1.0
2003-06-03,2.77,2.77,2.59,2.63,16200,16.62,16.62,15.54,15.78,2700,0.0,1.0
2003-06-04,2.73,2.8,2.59,2.8,7200,16.38,16.8,15.54,16.8,1200,0.0,1.0
2003-06-05,2.66,2.66,2.59,2.66,3600,15.96,15.96,15.54,15.96,600,0.0,1.0
2003-06-06,2.66,2.69,2.59,2.66,15600,15.96,16.14,15.54,15.96,2600,0.0,1.0
2003-06-09,2.66,2.84,2.66,2.7,8400,15.96,17.04,15.96,16.2,1400,0.0,1.0
2003-06-10,2.7,2.89,2.7,2.8,19800,16.2,17.34,16.2,16.8,3300,0.0,1.0
2003-06-11,2.81,2.81,2.75,2.8,24600,16.86,16.86,16.5,16.8,4100,0.0,1.0
2003-06-12,2.92,2.92,2.84,2.88,31200,17.52,17.52,17.04,17.28,5200,0.0,1.0
2003-06-13,4.0,5.0,2.92,2.92,85800,24.0,29.9999999999999,17.52,17.52,14300,0.0,1.0
2003-06-16,3.8,4.66,3.59,4.3,99600,22.8,27.9599999999999,21.54,25.7999999999999,16600,0.0,1.0
2003-06-17,4.0,4.2,3.7,3.75,34200,24.0,25.2,22.2,22.5,5700,0.0,1.0
2003-06-18,4.0,4.09,3.75,4.09,16800,24.0,24.54,22.5,24.54,2800,0.0,1.0
2003-06-19,4.05,4.05,4.0,4.05,2400,24.3,24.3,24.0,24.3,400,0.0,1.0
2003-06-20,3.91,4.05,3.8,4.05,3000,23.46,24.3,22.8,24.3,500,0.0,1.0
2003-06-23,4.05,4.05,4.0,4.05,34200,24.3,24.3,24.0,24.3,5700,0.0,1.0
2003-06-24,4.25,4.41,4.0,4.0,6000,25.5,26.46,24.0,24.0,1000,0.0,1.0
2003-06-25,4.25,4.3,4.0,4.25,13200,25.5,25.7999999999999,24.0,25.5,2200,0.0,1.0
2003-06-26,4.55,4.55,4.1,4.1,28200,27.2999999999999,27.2999999999999,24.6,24.6,4700.00000000002,0.0,1.0
2003-06-27,4.45,4.53,4.2,4.4,16800,26.6999999999999,27.1799999999999,25.2,26.4,2800.00000000001,0.0,1.0
2003-06-30,4.45,4.55,4.4,4.53,21000,26.6999999999999,27.2999999999999,26.4,27.1799999999999,3500.00000000001,0.0,1.0
2003-07-01,4.49,4.55,4.35,4.35,15000,26.9399999999999,27.2999999999999,26.0999999999999,26.0999999999999,2500.00000000001,0.0,1.0
2003-07-02,4.7,4.8,4.45,4.5,55800,28.1999999999999,28.7999999999999,26.6999999999999,26.9999999999999,9300.00000000003,0.0,1.0
2003-07-03,4.65,4.7,4.4,4.68,22800,27.8999999999999,28.1999999999999,26.4,28.0799999999999,3800.00000000001,0.0,1.0
2003-07-07,4.65,4.74,4.35,4.65,11400,27.8999999999999,28.4399999999999,26.0999999999999,27.8999999999999,1900.00000000001,0.0,1.0
2003-07-08,4.65,4.65,4.65,4.65,1200,27.8999999999999,27.8999999999999,27.8999999999999,27.8999999999999,200.000000000001,0.0,1.0
2003-07-09,4.6,4.63,4.6,4.63,7200,27.5999999999999,27.7799999999999,27.5999999999999,27.7799999999999,1200,0.0,1.0
2003-07-10,4.3,4.59,4.3,4.3,7800,25.7999999999999,27.5399999999999,25.7999999999999,25.7999999999999,1300.00000000001,0.0,1.0
2003-07-11,4.3,4.3,4.3,4.3,0,25.7999999999999,25.7999999999999,25.7999999999999,25.7999999999999,0,0.0,1.0
2003-07-14,4.3,4.4,4.2,4.3,10200,25.7999999999999,26.4,25.2,25.7999999999999,1700.00000000001,0.0,1.0
2003-07-15,4.3,4.4,4.1,4.4,4800,25.7999999999999,26.4,24.6,26.4,800.000000000003,0.0,1.0
2003-07-16,4.1,4.3,4.0,4.3,12600,24.6,25.7999999999999,24.0,25.7999999999999,2100,0.0,1.0
2003-07-17,4.15,4.35,4.01,4.15,11400,24.9,26.0999999999999,24.06,24.9,1900,0.0,1.0
2003-07-18,4.25,4.25,4.15,4.18,19200,25.5,25.5,24.9,25.0799999999999,3200,0.0,1.0
2003-07-21,4.35,4.4,4.25,4.35,27000,26.0999999999999,26.4,25.5,26.0999999999999,4500.00000000002,0.0,1.0
2003-07-22,4.25,4.35,4.15,4.35,22800,25.5,26.0999999999999,24.9,26.0999999999999,3800,0.0,1.0
2003-07-23,4.2,4.35,4.1,4.35,9000,25.2,26.0999999999999,24.6,26.0999999999999,1500,0.0,1.0
2003-07-24,4.3,4.35,4.1,4.25,35400,25.7999999999999,26.0999999999999,24.6,25.5,5900.00000000002,0.0,1.0
2003-07-25,4.25,4.3,4.1,4.3,16200,25.5,25.7999999999999,24.6,25.7999999999999,2700,0.0,1.0
2003-07-28,4.1,4.25,4.1,4.25,9000,24.6,25.5,24.6,25.5,1500,0.0,1.0
2003-07-29,4.05,4.2,4.05,4.2,25800,24.3,25.2,24.3,25.2,4300,0.0,1.0
2003-07-30,4.15,4.2,4.0,4.2,19200,24.9,25.2,24.0,25.2,3200,0.0,1.0
2003-07-31,4.15,4.2,4.1,4.15,17400,24.9,25.2,24.6,24.9,2900,0.0,1.0
2003-08-01,4.34,4.34,4.15,4.2,28200,26.0399999999999,26.0399999999999,24.9,25.2,4700.00000000002,0.0,1.0
2003-08-04,4.25,4.34,4.11,4.34,25800,25.5,26.0399999999999,24.66,26.0399999999999,4300,0.0,1.0
2003-08-05,4.06,4.25,4.06,4.25,18600,24.3599999999999,25.5,24.3599999999999,25.5,3100.00000000001,0.0,1.0
2003-08-06,3.95,4.08,3.8,4.08,46800,23.7,24.48,22.8,24.48,7800,0.0,1.0
2003-08-07,4.0,4.1,3.85,3.95,15000,24.0,24.6,23.1,23.7,2500,0.0,1.0
2003-08-08,4.1,4.1,3.95,4.1,3000,24.6,24.6,23.7,24.6,500,0.0,1.0
2003-08-11,4.1,4.34,3.95,4.34,9000,24.6,26.0399999999999,23.7,26.0399999999999,1500,0.0,1.0
2003-08-12,4.1,4.15,4.05,4.05,6600,24.6,24.9,24.3,24.3,1100,0.0,1.0
2003-08-13,4.1,4.1,4.1,4.1,1800,24.6,24.6,24.6,24.6,300,0.0,1.0
2003-08-14,4.1,4.1,4.06,4.06,0,24.6,24.6,24.3599999999999,24.3599999999999,0,0.0,1.0
2003-08-15,4.25,4.25,4.07,4.25,2400,25.5,25.5,24.42,25.5,400,0.0,1.0
2003-08-18,4.2,4.3,4.11,4.11,12600,25.2,25.7999999999999,24.66,24.66,2100,0.0,1.0
2003-08-19,4.2,4.25,4.18,4.2,24600,25.2,25.5,25.0799999999999,25.2,4100,0.0,1.0
2003-08-20,4.25,4.3,4.0,4.3,7200,25.5,25.7999999999999,24.0,25.7999999999999,1200,0.0,1.0
2003-08-21,4.2,4.2,4.2,4.2,0,25.2,25.2,25.2,25.2,0,0.0,1.0
2003-08-22,4.0,4.25,3.95,4.25,9000,24.0,25.5,23.7,25.5,1500,0.0,1.0
2003-08-25,4.0,4.0,4.0,4.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2003-08-26,4.15,4.15,4.15,4.15,2400,24.9,24.9,24.9,24.9,400,0.0,1.0
2003-08-27,4.06,4.15,4.0,4.0,4200,24.3599999999999,24.9,24.0,24.0,700.000000000003,0.0,1.0
2003-08-28,4.1,4.1,4.0,4.05,3600,24.6,24.6,24.0,24.3,600,0.0,1.0
2003-08-29,4.1,4.25,4.0,4.25,4200,24.6,25.5,24.0,25.5,700,0.0,1.0
2003-09-02,4.05,4.05,4.0,4.0,1800,24.3,24.3,24.0,24.0,300,0.0,1.0
2003-09-03,4.06,4.1,4.05,4.05,27600,24.3599999999999,24.6,24.3,24.3,4600.00000000002,0.0,1.0
2003-09-04,4.15,4.2,3.6,4.07,46800,24.9,25.2,21.6,24.42,7800,0.0,1.0
2003-09-05,4.1,4.1,3.95,4.0,3000,24.6,24.6,23.7,24.0,500,0.0,1.0
2003-09-08,4.2,4.3,4.1,4.1,18000,25.2,25.7999999999999,24.6,24.6,3000,0.0,1.0
2003-09-09,4.8,4.85,4.15,4.25,86400,28.7999999999999,29.0999999999999,24.9,25.5,14400,0.0,1.0
2003-09-10,5.25,5.25,4.8,4.8,43800,31.4999999999999,31.4999999999999,28.7999999999999,28.7999999999999,7300.00000000002,0.0,1.0
2003-09-11,6.14,6.35,5.25,5.4,72600,36.8399999999999,38.0999999999999,31.4999999999999,32.3999999999999,12100,0.0,1.0
2003-09-12,5.5,6.38,5.5,6.23,49800,32.9999999999999,38.2799999999999,32.9999999999999,37.3799999999999,8300.00000000002,0.0,1.0
2003-09-15,5.7,5.85,5.45,5.45,21000,34.1999999999999,35.0999999999999,32.6999999999999,32.6999999999999,3500.00000000001,0.0,1.0
2003-09-16,5.7,5.89,5.52,5.85,12000,34.1999999999999,35.3399999999999,33.1199999999999,35.0999999999999,2000.00000000001,0.0,1.0
2003-09-17,5.66,5.79,5.65,5.75,6600,33.9599999999999,34.7399999999999,33.8999999999999,34.4999999999999,1100,0.0,1.0
2003-09-18,5.4,5.65,5.24,5.65,36600,32.3999999999999,33.8999999999999,31.4399999999999,33.8999999999999,6100.00000000002,0.0,1.0
2003-09-19,5.5,5.63,5.44,5.49,28200,32.9999999999999,33.7799999999999,32.6399999999999,32.9399999999999,4700.00000000001,0.0,1.0
2003-09-22,5.95,6.05,5.8,6.05,43200,35.6999999999999,36.2999999999999,34.7999999999999,36.2999999999999,7200.00000000002,0.0,1.0
2003-09-23,5.95,5.99,5.85,5.99,6000,35.6999999999999,35.9399999999999,35.0999999999999,35.9399999999999,1000,0.0,1.0
2003-09-24,5.8,5.95,5.78,5.95,18000,34.7999999999999,35.6999999999999,34.6799999999999,35.6999999999999,3000.00000000001,0.0,1.0
2003-09-25,5.9,5.9,5.7,5.7,21000,35.3999999999999,35.3999999999999,34.1999999999999,34.1999999999999,3500.00000000001,0.0,1.0
2003-09-26,6.0,6.2,5.8,5.9,15600,35.9999999999999,37.1999999999999,34.7999999999999,35.3999999999999,2600.00000000001,0.0,1.0
2003-09-29,6.02,6.3,6.02,6.3,11400,36.1199999999999,37.7999999999999,36.1199999999999,37.7999999999999,1900.00000000001,0.0,1.0
2003-09-30,5.5,6.0,5.45,6.0,63600,32.9999999999999,35.9999999999999,32.6999999999999,35.9999999999999,10600,0.0,1.0
2003-10-01,5.29,5.59,5.2,5.59,32400,31.7399999999999,33.5399999999999,31.1999999999999,33.5399999999999,5400.00000000002,0.0,1.0
2003-10-02,5.29,5.37,5.25,5.33,20400,31.7399999999999,32.2199999999999,31.4999999999999,31.9799999999999,3400.00000000001,0.0,1.0
2003-10-03,4.56,5.43,4.36,5.39,116400,27.3599999999999,32.5799999999999,26.16,32.3399999999999,19400.0000000001,0.0,1.0
2003-10-06,4.52,4.56,4.51,4.55,13200,27.1199999999999,27.3599999999999,27.0599999999999,27.2999999999999,2200.00000000001,0.0,1.0
2003-10-07,4.51,4.54,4.5,4.54,10800,27.0599999999999,27.2399999999999,26.9999999999999,27.2399999999999,1800.00000000001,0.0,1.0
2003-10-08,4.45,4.5,4.4,4.5,16800,26.6999999999999,26.9999999999999,26.4,26.9999999999999,2800.00000000001,0.0,1.0
2003-10-09,4.41,4.45,4.41,4.45,9600,26.46,26.6999999999999,26.46,26.6999999999999,1600,0.0,1.0
2003-10-10,4.5,4.55,4.49,4.5,22200,26.9999999999999,27.2999999999999,26.9399999999999,26.9999999999999,3700.00000000001,0.0,1.0
2003-10-13,4.5,4.54,4.5,4.54,8400,26.9999999999999,27.2399999999999,26.9999999999999,27.2399999999999,1400.00000000001,0.0,1.0
2003-10-14,4.43,4.49,4.4,4.41,12600,26.5799999999999,26.9399999999999,26.4,26.46,2100.00000000001,0.0,1.0
2003-10-15,4.45,4.51,4.45,4.49,12000,26.6999999999999,27.0599999999999,26.6999999999999,26.9399999999999,2000.00000000001,0.0,1.0
2003-10-16,4.42,4.46,4.42,4.46,4200,26.5199999999999,26.7599999999999,26.5199999999999,26.7599999999999,700.000000000003,0.0,1.0
2003-10-17,4.4,4.42,4.4,4.41,9600,26.4,26.5199999999999,26.4,26.46,1600,0.0,1.0
2003-10-20,4.4,4.5,4.38,4.5,15000,26.4,26.9999999999999,26.2799999999999,26.9999999999999,2500,0.0,1.0
2003-10-21,4.41,4.45,4.41,4.45,23400,26.46,26.6999999999999,26.46,26.6999999999999,3900,0.0,1.0
2003-10-22,4.1,4.34,4.05,4.26,28200,24.6,26.0399999999999,24.3,25.5599999999999,4700,0.0,1.0
2003-10-23,3.8,4.11,3.71,4.1,43800,22.8,24.66,22.26,24.6,7300,0.0,1.0
2003-10-24,3.75,3.75,3.53,3.7,34200,22.5,22.5,21.18,22.2,5700,0.0,1.0
2003-10-27,3.72,3.75,3.72,3.74,4200,22.32,22.5,22.32,22.44,700,0.0,1.0
2003-10-28,3.84,3.84,3.74,3.74,18000,23.04,23.04,22.44,22.44,3000,0.0,1.0
2003-10-29,3.88,3.88,3.87,3.87,1200,23.28,23.28,23.22,23.22,200,0.0,1.0
2003-10-30,3.85,3.85,3.8,3.84,1800,23.1,23.1,22.8,23.04,300,0.0,1.0
2003-10-31,3.72,3.95,3.6,3.95,12000,22.32,23.7,21.6,23.7,2000,0.0,1.0
2003-11-03,3.7,3.73,3.7,3.73,11400,22.2,22.38,22.2,22.38,1900,0.0,1.0
2003-11-04,3.7,3.7,3.6,3.7,6000,22.2,22.2,21.6,22.2,1000,0.0,1.0
2003-11-05,3.61,3.69,3.56,3.69,7200,21.66,22.14,21.36,22.14,1200,0.0,1.0
2003-11-06,3.65,3.65,3.38,3.6,42600,21.9,21.9,20.28,21.6,7100,0.0,1.0
2003-11-07,3.8,3.8,3.54,3.54,21000,22.8,22.8,21.24,21.24,3500,0.0,1.0
2003-11-10,3.91,3.98,3.78,3.87,22800,23.46,23.88,22.68,23.22,3800,0.0,1.0
2003-11-11,3.85,3.98,3.84,3.9,26400,23.1,23.88,23.04,23.4,4400,0.0,1.0
2003-11-12,3.8,3.9,3.75,3.9,70800,22.8,23.4,22.5,23.4,11800,0.0,1.0
2003-11-13,3.83,4.0,3.75,3.9,100200,22.98,24.0,22.5,23.4,16700,0.0,1.0
2003-11-14,3.5,3.95,3.49,3.85,145800,21.0,23.7,20.94,23.1,24300,0.0,1.0
2003-11-17,3.11,3.5,3.1,3.5,88800,18.66,21.0,18.6,21.0,14800,0.0,1.0
2003-11-18,3.3,3.42,3.2,3.24,43200,19.8,20.52,19.2,19.44,7200,0.0,1.0
2003-11-19,3.5,3.5,3.3,3.3,91200,21.0,21.0,19.8,19.8,15200,0.0,1.0
2003-11-20,3.58,3.66,3.52,3.6,93600,21.48,21.96,21.12,21.6,15600,0.0,1.0
2003-11-21,3.55,3.65,3.55,3.62,38400,21.3,21.9,21.3,21.72,6400,0.0,1.0
2003-11-24,3.71,3.75,3.58,3.58,16800,22.26,22.5,21.48,21.48,2800,0.0,1.0
2003-11-25,3.71,3.8,3.7,3.72,19800,22.26,22.8,22.2,22.32,3300,0.0,1.0
2003-11-26,3.65,3.71,3.64,3.7,16200,21.9,22.26,21.84,22.2,2700,0.0,1.0
2003-11-28,3.7,3.74,3.6,3.6,6600,22.2,22.44,21.6,21.6,1100,0.0,1.0
2003-12-01,3.69,3.71,3.68,3.7,11400,22.14,22.26,22.08,22.2,1900,0.0,1.0
2003-12-02,3.69,3.7,3.65,3.7,77400,22.14,22.2,21.9,22.2,12900,0.0,1.0
2003-12-03,3.64,3.75,3.5,3.75,23400,21.84,22.5,21.0,22.5,3900,0.0,1.0
2003-12-04,3.64,3.64,3.6,3.64,1800,21.84,21.84,21.6,21.84,300,0.0,1.0
2003-12-05,3.65,3.68,3.6,3.64,10800,21.9,22.08,21.6,21.84,1800,0.0,1.0
2003-12-08,3.75,3.75,3.65,3.66,99000,22.5,22.5,21.9,21.96,16500,0.0,1.0
2003-12-09,3.75,3.75,3.6,3.75,131400,22.5,22.5,21.6,22.5,21900,0.0,1.0
2003-12-10,3.74,3.8,3.73,3.75,16200,22.44,22.8,22.38,22.5,2700,0.0,1.0
2003-12-11,3.8,3.8,3.79,3.79,8400,22.8,22.8,22.74,22.74,1400,0.0,1.0
2003-12-12,3.79,3.89,3.76,3.89,90000,22.74,23.34,22.56,23.34,15000,0.0,1.0
2003-12-15,3.79,3.88,3.69,3.84,24000,22.74,23.28,22.14,23.04,4000,0.0,1.0
2003-12-16,3.85,3.89,3.75,3.89,25200,23.1,23.34,22.5,23.34,4200,0.0,1.0
2003-12-17,3.92,3.97,3.81,3.97,67200,23.52,23.82,22.86,23.82,11200,0.0,1.0
2003-12-18,3.83,4.17,3.8,4.15,32400,22.98,25.0199999999999,22.8,24.9,5400,0.0,1.0
2003-12-19,3.84,3.9,3.8,3.8,9600,23.04,23.4,22.8,22.8,1600,0.0,1.0
2003-12-22,3.9,4.07,3.83,4.05,18000,23.4,24.42,22.98,24.3,3000,0.0,1.0
2003-12-23,3.95,4.0,3.95,4.0,6600,23.7,24.0,23.7,24.0,1100,0.0,1.0
2003-12-24,3.9,3.99,3.85,3.99,6000,23.4,23.94,23.1,23.94,1000,0.0,1.0
2003-12-26,3.9,3.9,3.85,3.9,4800,23.4,23.4,23.1,23.4,800,0.0,1.0
2003-12-29,3.98,4.2,3.87,3.87,85800,23.88,25.2,23.22,23.22,14300,0.0,1.0
2003-12-30,3.95,4.1,3.85,4.0,16800,23.7,24.6,23.1,24.0,2800,0.0,1.0
2003-12-31,3.95,4.0,3.94,4.0,16200,23.7,24.0,23.64,24.0,2700,0.0,1.0
2004-01-02,3.9,3.9,3.85,3.85,15000,23.4,23.4,23.1,23.1,2500,0.0,1.0
2004-01-05,3.95,4.06,3.9,4.0,25800,23.7,24.3599999999999,23.4,24.0,4300,0.0,1.0
2004-01-06,3.8,3.95,3.8,3.95,13800,22.8,23.7,22.8,23.7,2300,0.0,1.0
2004-01-07,3.8,3.82,3.79,3.8,9600,22.8,22.92,22.74,22.8,1600,0.0,1.0
2004-01-08,3.75,3.9,3.75,3.89,70800,22.5,23.4,22.5,23.34,11800,0.0,1.0
2004-01-09,3.85,3.89,3.76,3.89,48000,23.1,23.34,22.56,23.34,8000,0.0,1.0
2004-01-12,4.0,4.0,3.93,4.0,40800,24.0,24.0,23.58,24.0,6800,0.0,1.0
2004-01-13,3.99,4.0,3.94,4.0,13200,23.94,24.0,23.64,24.0,2200,0.0,1.0
2004-01-14,4.03,4.03,3.96,3.99,25800,24.18,24.18,23.76,23.94,4300,0.0,1.0
2004-01-15,4.14,4.5,4.03,4.03,39600,24.84,26.9999999999999,24.18,24.18,6600,0.0,1.0
2004-01-16,4.15,4.25,4.14,4.24,56400,24.9,25.5,24.84,25.44,9400,0.0,1.0
2004-01-20,4.29,4.34,4.24,4.24,20400,25.7399999999999,26.0399999999999,25.44,25.44,3400.00000000001,0.0,1.0
2004-01-21,4.29,4.34,4.25,4.34,13200,25.7399999999999,26.0399999999999,25.5,26.0399999999999,2200.00000000001,0.0,1.0
2004-01-22,4.25,4.34,4.25,4.34,13200,25.5,26.0399999999999,25.5,26.0399999999999,2200,0.0,1.0
2004-01-23,4.26,4.39,4.24,4.26,55800,25.5599999999999,26.3399999999999,25.44,25.5599999999999,9300.00000000004,0.0,1.0
2004-01-26,4.28,4.4,4.2,4.36,9000,25.6799999999999,26.4,25.2,26.16,1500.00000000001,0.0,1.0
2004-01-27,4.23,4.24,4.2,4.24,3000,25.38,25.44,25.2,25.44,500,0.0,1.0
2004-01-28,4.19,4.24,4.14,4.24,15600,25.14,25.44,24.84,25.44,2600,0.0,1.0
2004-01-29,4.0,4.1,3.99,4.1,30000,24.0,24.6,23.94,24.6,5000,0.0,1.0
2004-01-30,4.09,4.09,3.95,4.09,60600,24.54,24.54,23.7,24.54,10100,0.0,1.0
2004-02-02,4.05,4.2,4.01,4.05,37800,24.3,25.2,24.06,24.3,6300,0.0,1.0
2004-02-03,4.05,4.05,4.01,4.05,16200,24.3,24.3,24.06,24.3,2700,0.0,1.0
2004-02-04,4.0,4.05,3.96,4.05,16800,24.0,24.3,23.76,24.3,2800,0.0,1.0
2004-02-05,3.99,4.0,3.95,4.0,22200,23.94,24.0,23.7,24.0,3700,0.0,1.0
2004-02-06,4.0,4.0,3.96,4.0,36600,24.0,24.0,23.76,24.0,6100,0.0,1.0
2004-02-09,4.0,4.0,3.95,4.0,18600,24.0,24.0,23.7,24.0,3100,0.0,1.0
2004-02-10,4.0,4.12,3.97,3.98,15000,24.0,24.72,23.82,23.88,2500,0.0,1.0
2004-02-11,4.08,4.08,4.05,4.07,1800,24.48,24.48,24.3,24.42,300,0.0,1.0
2004-02-12,4.09,4.23,4.08,4.14,9000,24.54,25.38,24.48,24.84,1500,0.0,1.0
2004-02-13,4.37,4.37,4.1,4.1,36600,26.2199999999999,26.2199999999999,24.6,24.6,6100.00000000002,0.0,1.0
2004-02-17,4.77,4.8,4.47,4.47,71400,28.6199999999999,28.7999999999999,26.8199999999999,26.8199999999999,11900,0.0,1.0
2004-02-18,4.92,4.95,4.76,4.82,63600,29.5199999999999,29.6999999999999,28.5599999999999,28.9199999999999,10600,0.0,1.0
2004-02-19,5.51,5.79,4.93,4.93,138000,33.0599999999999,34.7399999999999,29.5799999999999,29.5799999999999,23000.0000000001,0.0,1.0
2004-02-20,5.17,5.94,4.81,5.55,145200,31.0199999999999,35.6399999999999,28.8599999999999,33.2999999999999,24200.0000000001,0.0,1.0
2004-02-23,4.99,5.48,4.99,5.35,53400,29.9399999999999,32.8799999999999,29.9399999999999,32.0999999999999,8900.00000000003,0.0,1.0
2004-02-24,4.75,5.04,4.74,5.0,29400,28.4999999999999,30.2399999999999,28.4399999999999,29.9999999999999,4900.00000000002,0.0,1.0
2004-02-25,4.4,4.7,4.35,4.65,53400,26.4,28.1999999999999,26.0999999999999,27.8999999999999,8900,0.0,1.0
2004-02-26,4.2,4.35,4.02,4.35,49800,25.2,26.0999999999999,24.12,26.0999999999999,8300,0.0,1.0
2004-02-27,4.5,4.58,4.24,4.24,54600,26.9999999999999,27.4799999999999,25.44,25.44,9100.00000000003,0.0,1.0
2004-03-01,4.6,4.68,4.5,4.58,105600,27.5999999999999,28.0799999999999,26.9999999999999,27.4799999999999,17600.0000000001,0.0,1.0
2004-03-02,4.93,4.95,4.6,4.61,43800,29.5799999999999,29.6999999999999,27.5999999999999,27.6599999999999,7300.00000000003,0.0,1.0
2004-03-03,5.0,5.03,4.9,5.03,6600,29.9999999999999,30.1799999999999,29.3999999999999,30.1799999999999,1100,0.0,1.0
2004-03-04,5.25,5.25,5.0,5.02,57000,31.4999999999999,31.4999999999999,29.9999999999999,30.1199999999999,9500.00000000003,0.0,1.0
2004-03-05,5.0,5.2,4.95,5.2,16200,29.9999999999999,31.1999999999999,29.6999999999999,31.1999999999999,2700.00000000001,0.0,1.0
2004-03-08,5.1,5.2,5.0,5.0,23400,30.5999999999999,31.1999999999999,29.9999999999999,29.9999999999999,3900.00000000001,0.0,1.0
2004-03-09,5.0,5.3,4.85,5.0,24600,29.9999999999999,31.7999999999999,29.0999999999999,29.9999999999999,4100.00000000001,0.0,1.0
2004-03-10,4.8,4.99,4.75,4.9,24000,28.7999999999999,29.9399999999999,28.4999999999999,29.3999999999999,4000.00000000001,0.0,1.0
2004-03-11,4.83,4.85,4.7,4.8,6600,28.9799999999999,29.0999999999999,28.1999999999999,28.7999999999999,1100,0.0,1.0
2004-03-12,4.75,4.85,4.75,4.84,4200,28.4999999999999,29.0999999999999,28.4999999999999,29.0399999999999,700.000000000002,0.0,1.0
2004-03-15,4.03,4.5,3.96,4.45,114000,24.18,26.9999999999999,23.76,26.6999999999999,19000,0.0,1.0
2004-03-16,4.19,4.2,4.0,4.13,27000,25.14,25.2,24.0,24.78,4500,0.0,1.0
2004-03-17,4.45,4.47,4.17,4.25,13800,26.6999999999999,26.8199999999999,25.0199999999999,25.5,2300.00000000001,0.0,1.0
2004-03-18,4.5,4.53,4.2,4.52,100800,26.9999999999999,27.1799999999999,25.2,27.1199999999999,16800.0000000001,0.0,1.0
2004-03-19,4.47,4.52,4.42,4.52,21600,26.8199999999999,27.1199999999999,26.5199999999999,27.1199999999999,3600.00000000001,0.0,1.0
2004-03-22,4.23,4.5,4.2,4.5,21000,25.38,26.9999999999999,25.2,26.9999999999999,3500,0.0,1.0
2004-03-23,4.1,4.23,4.1,4.13,24000,24.6,25.38,24.6,24.78,4000,0.0,1.0
2004-03-24,4.19,4.19,4.03,4.09,10800,25.14,25.14,24.18,24.54,1800,0.0,1.0
2004-03-25,4.2,4.32,4.2,4.22,2400,25.2,25.92,25.2,25.32,400,0.0,1.0
2004-03-26,4.49,4.5,4.2,4.2,10200,26.9399999999999,26.9999999999999,25.2,25.2,1700.00000000001,0.0,1.0
2004-03-29,4.12,4.39,4.11,4.39,27600,24.72,26.3399999999999,24.66,26.3399999999999,4600,0.0,1.0
2004-03-30,4.25,4.3,4.15,4.15,12600,25.5,25.7999999999999,24.9,24.9,2100,0.0,1.0
2004-03-31,4.27,4.47,4.1,4.3,11400,25.6199999999999,26.8199999999999,24.6,25.7999999999999,1900.00000000001,0.0,1.0
2004-04-01,4.3,4.38,4.29,4.3,9000,25.7999999999999,26.2799999999999,25.7399999999999,25.7999999999999,1500.00000000001,0.0,1.0
2004-04-02,4.24,4.3,4.15,4.3,15600,25.44,25.7999999999999,24.9,25.7999999999999,2600,0.0,1.0
2004-04-05,4.33,4.4,4.15,4.3,18000,25.98,26.4,24.9,25.7999999999999,3000,0.0,1.0
2004-04-06,4.35,4.39,4.29,4.3,6000,26.0999999999999,26.3399999999999,25.7399999999999,25.7999999999999,1000,0.0,1.0
2004-04-07,4.41,4.41,4.25,4.35,10800,26.46,26.46,25.5,26.0999999999999,1800,0.0,1.0
2004-04-08,4.14,4.44,4.1,4.44,54000,24.84,26.64,24.6,26.64,9000,0.0,1.0
2004-04-12,4.01,4.14,4.0,4.14,33600,24.06,24.84,24.0,24.84,5600,0.0,1.0
2004-04-13,3.99,4.0,3.95,4.0,33600,23.94,24.0,23.7,24.0,5600,0.0,1.0
2004-04-14,3.96,4.0,3.93,3.99,17400,23.76,24.0,23.58,23.94,2900,0.0,1.0
2004-04-15,3.76,3.98,3.7,3.96,54600,22.56,23.88,22.2,23.76,9100,0.0,1.0
2004-04-16,3.76,3.84,3.65,3.75,29400,22.56,23.04,21.9,22.5,4900,0.0,1.0
2004-04-19,3.7,3.75,3.66,3.73,18000,22.2,22.5,21.96,22.38,3000,0.0,1.0
2004-04-20,3.85,3.9,3.7,3.75,24600,23.1,23.4,22.2,22.5,4100,0.0,1.0
2004-04-21,3.85,3.91,3.8,3.85,12600,23.1,23.46,22.8,23.1,2100,0.0,1.0
2004-04-22,3.81,3.85,3.8,3.85,19200,22.86,23.1,22.8,23.1,3200,0.0,1.0
2004-04-23,3.79,3.85,3.72,3.78,33000,22.74,23.1,22.32,22.68,5500,0.0,1.0
2004-04-26,3.75,3.8,3.71,3.8,17400,22.5,22.8,22.26,22.8,2900,0.0,1.0
2004-04-27,3.81,3.87,3.71,3.75,24600,22.86,23.22,22.26,22.5,4100,0.0,1.0
2004-04-28,3.87,3.89,3.83,3.89,21600,23.22,23.34,22.98,23.34,3600,0.0,1.0
2004-04-29,3.85,3.85,3.8,3.82,38400,23.1,23.1,22.8,22.92,6400,0.0,1.0
2004-04-30,3.82,3.89,3.81,3.84,16200,22.92,23.34,22.86,23.04,2700,0.0,1.0
2004-05-03,3.92,3.92,3.83,3.92,16200,23.52,23.52,22.98,23.52,2700,0.0,1.0
2004-05-04,3.95,3.99,3.85,3.85,65400,23.7,23.94,23.1,23.1,10900,0.0,1.0
2004-05-05,4.0,4.15,3.99,4.0,79800,24.0,24.9,23.94,24.0,13300,0.0,1.0
2004-05-06,4.05,4.06,4.0,4.05,13200,24.3,24.3599999999999,24.0,24.3,2200,0.0,1.0
2004-05-07,4.02,4.05,4.0,4.05,37200,24.12,24.3,24.0,24.3,6200,0.0,1.0
2004-05-10,3.95,4.01,3.95,4.0,40800,23.7,24.06,23.7,24.0,6800,0.0,1.0
2004-05-11,3.96,3.96,3.95,3.96,38400,23.76,23.76,23.7,23.76,6400,0.0,1.0
2004-05-12,3.85,3.96,3.64,3.96,30600,23.1,23.76,21.84,23.76,5100,0.0,1.0
2004-05-13,3.8,3.9,3.75,3.9,25200,22.8,23.4,22.5,23.4,4200,0.0,1.0
2004-05-14,3.64,3.8,3.6,3.8,321600,21.84,22.8,21.6,22.8,53600,0.0,1.0
2004-05-17,3.39,3.71,3.11,3.71,78600,20.34,22.26,18.66,22.26,13100,0.0,1.0
2004-05-18,3.35,3.35,3.25,3.31,23400,20.1,20.1,19.5,19.86,3900,0.0,1.0
2004-05-19,3.4,3.6,3.25,3.3,42000,20.4,21.6,19.5,19.8,7000,0.0,1.0
2004-05-20,3.34,3.55,3.25,3.55,30000,20.04,21.3,19.5,21.3,5000,0.0,1.0
2004-05-21,3.3,3.3,3.27,3.27,1800,19.8,19.8,19.62,19.62,300,0.0,1.0
2004-05-24,3.4,3.45,3.3,3.37,20400,20.4,20.7,19.8,20.22,3400,0.0,1.0
2004-05-25,3.39,3.43,3.3,3.43,8400,20.34,20.58,19.8,20.58,1400,0.0,1.0
2004-05-26,3.3,3.34,3.3,3.34,4200,19.8,20.04,19.8,20.04,700,0.0,1.0
2004-05-27,3.15,3.34,3.13,3.3,65400,18.9,20.04,18.78,19.8,10900,0.0,1.0
2004-05-28,3.3,3.35,3.2,3.2,20400,19.8,20.1,19.2,19.2,3400,0.0,1.0
2004-06-01,3.3,3.3,3.26,3.3,91800,19.8,19.8,19.56,19.8,15300,0.0,1.0
2004-06-02,3.3,3.3,3.27,3.3,18600,19.8,19.8,19.62,19.8,3100,0.0,1.0
2004-06-03,3.3,3.31,3.25,3.3,59400,19.8,19.86,19.5,19.8,9900,0.0,1.0
2004-06-04,3.45,3.5,3.3,3.32,48000,20.7,21.0,19.8,19.92,8000,0.0,1.0
2004-06-07,3.5,3.58,3.46,3.5,78600,21.0,21.48,20.76,21.0,13100,0.0,1.0
2004-06-08,3.49,3.49,3.41,3.49,14400,20.94,20.94,20.46,20.94,2400,0.0,1.0
2004-06-09,3.41,3.49,3.41,3.48,36000,20.46,20.94,20.46,20.88,6000,0.0,1.0
2004-06-10,3.74,3.74,3.45,3.45,28800,22.44,22.44,20.7,20.7,4800,0.0,1.0
2004-06-14,3.87,3.89,3.74,3.74,55800,23.22,23.34,22.44,22.44,9300,0.0,1.0
2004-06-15,4.1,4.1,3.89,3.91,126000,24.6,24.6,23.34,23.46,21000,0.0,1.0
2004-06-16,4.13,4.2,4.01,4.1,79800,24.78,25.2,24.06,24.6,13300,0.0,1.0
2004-06-17,4.18,4.2,4.08,4.1,67200,25.0799999999999,25.2,24.48,24.6,11200,0.0,1.0
2004-06-18,4.19,4.2,4.0,4.15,57600,25.14,25.2,24.0,24.9,9600,0.0,1.0
2004-06-21,4.08,4.16,4.05,4.16,10800,24.48,24.96,24.3,24.96,1800,0.0,1.0
2004-06-22,4.34,4.48,4.28,4.48,93600,26.0399999999999,26.8799999999999,25.6799999999999,26.8799999999999,15600.0000000001,0.0,1.0
2004-06-23,4.01,4.34,3.98,4.34,37800,24.06,26.0399999999999,23.88,26.0399999999999,6300,0.0,1.0
2004-06-24,3.95,4.05,3.92,4.05,16800,23.7,24.3,23.52,24.3,2800,0.0,1.0
2004-06-25,3.96,3.98,3.91,3.98,10200,23.76,23.88,23.46,23.88,1700,0.0,1.0
2004-06-28,4.3,4.3,4.11,4.16,91200,25.7999999999999,25.7999999999999,24.66,24.96,15200.0000000001,0.0,1.0
2004-06-29,4.15,4.3,4.15,4.2,62400,24.9,25.7999999999999,24.9,25.2,10400,0.0,1.0
2004-06-30,4.09,4.15,4.07,4.15,31800,24.54,24.9,24.42,24.9,5300,0.0,1.0
2004-07-01,4.0,4.09,4.0,4.09,35400,24.0,24.54,24.0,24.54,5900,0.0,1.0
2004-07-02,3.98,4.0,3.98,4.0,6000,23.88,24.0,23.88,24.0,1000,0.0,1.0
2004-07-06,3.93,3.95,3.9,3.95,2400,23.58,23.7,23.4,23.7,400,0.0,1.0
2004-07-07,3.83,3.91,3.82,3.91,15600,22.98,23.46,22.92,23.46,2600,0.0,1.0
2004-07-08,3.81,3.91,3.75,3.8,51600,22.86,23.46,22.5,22.8,8600,0.0,1.0
2004-07-09,3.8,3.86,3.8,3.8,6000,22.8,23.16,22.8,22.8,1000,0.0,1.0
2004-07-12,3.86,3.93,3.85,3.9,14400,23.16,23.58,23.1,23.4,2400,0.0,1.0
2004-07-13,3.98,4.09,3.96,3.96,54600,23.88,24.54,23.76,23.76,9100,0.0,1.0
2004-07-14,3.95,4.05,3.95,4.03,15000,23.7,24.3,23.7,24.18,2500,0.0,1.0
2004-07-15,4.01,4.02,3.97,3.98,14400,24.06,24.12,23.82,23.88,2400,0.0,1.0
2004-07-16,4.04,4.06,4.03,4.05,10200,24.24,24.3599999999999,24.18,24.3,1700,0.0,1.0
2004-07-19,4.02,4.05,3.98,4.0,33600,24.12,24.3,23.88,24.0,5600,0.0,1.0
2004-07-20,4.0,4.01,4.0,4.01,0,24.0,24.06,24.0,24.06,0,0.0,1.0
2004-07-21,3.72,3.98,3.7,3.98,22800,22.32,23.88,22.2,23.88,3800,0.0,1.0
2004-07-22,3.68,3.8,3.65,3.65,12000,22.08,22.8,21.9,21.9,2000,0.0,1.0
2004-07-23,3.7,3.7,3.62,3.7,15600,22.2,22.2,21.72,22.2,2600,0.0,1.0
2004-07-26,3.8,4.0,3.8,3.8,33000,22.8,24.0,22.8,22.8,5500,0.0,1.0
2004-07-27,3.81,3.93,3.81,3.84,15600,22.86,23.58,22.86,23.04,2600,0.0,1.0
2004-07-28,3.9,4.05,3.87,3.87,7200,23.4,24.3,23.22,23.22,1200,0.0,1.0
2004-07-29,3.82,3.9,3.82,3.83,2400,22.92,23.4,22.92,22.98,400,0.0,1.0
2004-07-30,3.84,3.84,3.7,3.8,6000,23.04,23.04,22.2,22.8,1000,0.0,1.0
2004-08-02,3.88,4.03,3.88,3.9,16200,23.28,24.18,23.28,23.4,2700,0.0,1.0
2004-08-03,3.75,3.89,3.73,3.73,10200,22.5,23.34,22.38,22.38,1700,0.0,1.0
2004-08-04,3.67,3.8,3.54,3.8,15600,22.02,22.8,21.24,22.8,2600,0.0,1.0
2004-08-05,3.55,3.72,3.55,3.72,30000,21.3,22.32,21.3,22.32,5000,0.0,1.0
2004-08-06,3.63,3.63,3.54,3.56,79800,21.78,21.78,21.24,21.36,13300,0.0,1.0
2004-08-09,3.9,3.9,3.66,3.7,198000,23.4,23.4,21.96,22.2,33000,0.0,1.0
2004-08-10,3.86,3.95,3.8,3.95,23400,23.16,23.7,22.8,23.7,3900,0.0,1.0
2004-08-11,3.82,3.89,3.8,3.81,10800,22.92,23.34,22.8,22.86,1800,0.0,1.0
2004-08-12,3.39,3.61,3.36,3.61,80400,20.34,21.66,20.16,21.66,13400,0.0,1.0
2004-08-13,3.05,3.4,2.95,3.4,64200,18.3,20.4,17.7,20.4,10700,0.0,1.0
2004-08-16,2.89,3.08,2.84,3.08,79200,17.34,18.48,17.04,18.48,13200,0.0,1.0
2004-08-17,2.88,2.95,2.85,2.95,31200,17.28,17.7,17.1,17.7,5200,0.0,1.0
2004-08-18,3.01,3.05,2.89,2.95,24000,18.06,18.3,17.34,17.7,4000,0.0,1.0
2004-08-19,3.0,3.05,3.0,3.04,34800,18.0,18.3,18.0,18.24,5800,0.0,1.0
2004-08-20,3.03,3.03,2.96,3.0,19800,18.18,18.18,17.76,18.0,3300,0.0,1.0
2004-08-23,3.05,3.07,3.03,3.07,38400,18.3,18.42,18.18,18.42,6400,0.0,1.0
2004-08-24,3.05,3.05,3.01,3.01,12000,18.3,18.3,18.06,18.06,2000,0.0,1.0
2004-08-25,3.01,3.05,3.01,3.05,35400,18.06,18.3,18.06,18.3,5900,0.0,1.0
2004-08-26,3.03,3.03,3.0,3.03,9600,18.18,18.18,18.0,18.18,1600,0.0,1.0
2004-08-27,3.03,3.03,3.0,3.0,15600,18.18,18.18,18.0,18.0,2600,0.0,1.0
2004-08-30,3.01,3.03,3.0,3.03,31800,18.06,18.18,18.0,18.18,5300,0.0,1.0
2004-08-31,3.02,3.04,2.96,2.96,19200,18.12,18.24,17.76,17.76,3200,0.0,1.0
2004-09-01,3.04,3.05,3.0,3.0,18000,18.24,18.3,18.0,18.0,3000,0.0,1.0
2004-09-02,2.97,3.05,2.96,3.05,27600,17.82,18.3,17.76,18.3,4600,0.0,1.0
2004-09-03,3.02,3.02,2.97,2.98,6600,18.12,18.12,17.82,17.88,1100,0.0,1.0
2004-09-07,3.02,3.02,2.96,2.96,6600,18.12,18.12,17.76,17.76,1100,0.0,1.0
2004-09-08,2.99,3.02,2.99,3.0,10800,17.94,18.12,17.94,18.0,1800,0.0,1.0
2004-09-09,2.97,3.01,2.97,3.0,10200,17.82,18.06,17.82,18.0,1700,0.0,1.0
2004-09-10,2.97,3.01,2.95,2.95,15000,17.82,18.06,17.7,17.7,2500,0.0,1.0
2004-09-13,2.97,2.97,2.96,2.96,6000,17.82,17.82,17.76,17.76,1000,0.0,1.0
2004-09-14,2.95,2.97,2.92,2.96,16800,17.7,17.82,17.52,17.76,2800,0.0,1.0
2004-09-15,2.98,3.0,2.97,2.97,10200,17.88,18.0,17.82,17.82,1700,0.0,1.0
2004-09-16,3.01,3.01,2.95,2.98,10200,18.06,18.06,17.7,17.88,1700,0.0,1.0
2004-09-17,3.02,3.04,3.01,3.01,12600,18.12,18.24,18.06,18.06,2100,0.0,1.0
2004-09-20,2.96,3.01,2.96,3.01,4800,17.76,18.06,17.76,18.06,800,0.0,1.0
2004-09-21,2.82,3.01,2.75,3.01,36000,16.92,18.06,16.5,18.06,6000,0.0,1.0
2004-09-22,2.9,2.93,2.82,2.82,7800,17.4,17.58,16.92,16.92,1300,0.0,1.0
2004-09-23,2.88,2.96,2.85,2.94,9600,17.28,17.76,17.1,17.64,1600,0.0,1.0
2004-09-24,2.7,2.9,2.7,2.9,34800,16.2,17.4,16.2,17.4,5800,0.0,1.0
2004-09-27,2.1,2.7,2.04,2.7,300600,12.6,16.2,12.24,16.2,50100,0.0,1.0
2004-09-28,2.17,2.36,2.1,2.1,322200,13.02,14.16,12.6,12.6,53700,0.0,1.0
2004-09-29,2.08,2.16,1.96,2.13,251400,12.48,12.96,11.76,12.78,41900,0.0,1.0
2004-09-30,2.15,2.17,2.05,2.15,67800,12.9,13.02,12.3,12.9,11300,0.0,1.0
2004-10-01,2.11,2.15,2.05,2.14,40200,12.66,12.9,12.3,12.84,6700,0.0,1.0
2004-10-04,2.13,2.15,2.09,2.13,23400,12.78,12.9,12.54,12.78,3900,0.0,1.0
2004-10-05,2.11,2.25,2.1,2.23,39600,12.66,13.5,12.6,13.38,6600,0.0,1.0
2004-10-06,2.2,2.2,2.11,2.11,45600,13.2,13.2,12.66,12.66,7600,0.0,1.0
2004-10-07,2.18,2.26,2.15,2.25,18000,13.08,13.56,12.9,13.5,3000,0.0,1.0
2004-10-08,2.19,2.19,2.17,2.18,9600,13.14,13.14,13.02,13.08,1600,0.0,1.0
2004-10-11,2.18,2.23,2.17,2.19,16200,13.08,13.38,13.02,13.14,2700,0.0,1.0
2004-10-12,2.11,2.16,2.09,2.15,18600,12.66,12.96,12.54,12.9,3100,0.0,1.0
2004-10-13,2.15,2.16,2.05,2.12,25800,12.9,12.96,12.3,12.72,4300,0.0,1.0
2004-10-14,2.05,2.14,2.05,2.13,12000,12.3,12.84,12.3,12.78,2000,0.0,1.0
2004-10-15,2.19,2.2,2.08,2.08,22800,13.14,13.2,12.48,12.48,3800,0.0,1.0
2004-10-18,2.2,2.21,2.16,2.21,20400,13.2,13.26,12.96,13.26,3400,0.0,1.0
2004-10-19,2.2,2.2,2.15,2.2,13200,13.2,13.2,12.9,13.2,2200,0.0,1.0
2004-10-20,2.1,2.13,2.1,2.12,3600,12.6,12.78,12.6,12.72,600,0.0,1.0
2004-10-21,2.1,2.11,2.01,2.05,10200,12.6,12.66,12.06,12.3,1700,0.0,1.0
2004-10-22,2.1,2.1,2.07,2.09,8400,12.6,12.6,12.42,12.54,1400,0.0,1.0
2004-10-25,2.05,2.14,2.05,2.1,9600,12.3,12.84,12.3,12.6,1600,0.0,1.0
2004-10-26,2.19,2.35,2.05,2.08,31200,13.14,14.1,12.3,12.48,5200,0.0,1.0
2004-10-27,2.19,2.2,2.1,2.2,19200,13.14,13.2,12.6,13.2,3200,0.0,1.0
2004-10-28,2.16,2.19,2.15,2.16,4200,12.96,13.14,12.9,12.96,700,0.0,1.0
2004-10-29,2.17,2.17,2.12,2.12,3000,13.02,13.02,12.72,12.72,500,0.0,1.0
2004-11-01,2.17,2.17,2.1,2.15,18600,13.02,13.02,12.6,12.9,3100,0.0,1.0
2004-11-02,2.16,2.16,2.1,2.12,4800,12.96,12.96,12.6,12.72,800,0.0,1.0
2004-11-03,2.13,2.2,2.1,2.12,31800,12.78,13.2,12.6,12.72,5300,0.0,1.0
2004-11-04,2.14,2.15,2.04,2.13,10800,12.84,12.9,12.24,12.78,1800,0.0,1.0
2004-11-05,2.14,2.14,2.1,2.13,10200,12.84,12.84,12.6,12.78,1700,0.0,1.0
2004-11-08,2.15,2.16,2.1,2.15,12600,12.9,12.96,12.6,12.9,2100,0.0,1.0
2004-11-09,2.1,2.15,2.0,2.15,22800,12.6,12.9,12.0,12.9,3800,0.0,1.0
2004-11-10,2.1,2.1,2.04,2.1,13200,12.6,12.6,12.24,12.6,2200,0.0,1.0
2004-11-11,2.15,2.19,2.08,2.09,13200,12.9,13.14,12.48,12.54,2200,0.0,1.0
2004-11-12,1.83,2.06,1.5,2.06,171000,10.98,12.36,8.99999999999998,12.36,28500,0.0,1.0
2004-11-15,1.77,1.9,1.75,1.88,52200,10.62,11.4,10.5,11.28,8700,0.0,1.0
2004-11-16,1.75,1.77,1.65,1.77,64800,10.5,10.62,9.89999999999998,10.62,10800,0.0,1.0
2004-11-17,1.69,1.76,1.61,1.75,28800,10.14,10.56,9.65999999999998,10.5,4800,0.0,1.0
2004-11-18,1.67,1.71,1.6,1.71,36600,10.02,10.26,9.59999999999998,10.26,6100,0.0,1.0
2004-11-19,1.65,1.68,1.4,1.65,103800,9.89999999999998,10.08,8.39999999999998,9.89999999999998,17300,0.0,1.0
2004-11-22,1.58,1.65,1.5,1.65,64800,9.47999999999998,9.89999999999998,8.99999999999998,9.89999999999998,10800,0.0,1.0
2004-11-23,1.6,1.6,1.52,1.6,25200,9.59999999999998,9.59999999999998,9.11999999999998,9.59999999999998,4200.00000000001,0.0,1.0
2004-11-24,1.57,1.6,1.5,1.6,57600,9.41999999999998,9.59999999999998,8.99999999999998,9.59999999999998,9600.00000000002,0.0,1.0
2004-11-26,1.6,1.6,1.46,1.47,14400,9.59999999999998,9.59999999999998,8.75999999999998,8.81999999999998,2400.00000000001,0.0,1.0
2004-11-29,1.59,1.68,1.54,1.68,78000,9.53999999999998,10.08,9.23999999999998,10.08,13000,0.0,1.0
2004-11-30,1.69,1.69,1.59,1.59,91200,10.14,10.14,9.53999999999998,9.53999999999998,15200,0.0,1.0
2004-12-01,1.65,1.73,1.55,1.7,28800,9.89999999999998,10.38,9.29999999999998,10.2,4800.00000000001,0.0,1.0
2004-12-02,1.69,1.7,1.58,1.7,50400,10.14,10.2,9.47999999999998,10.2,8400,0.0,1.0
2004-12-03,1.62,1.72,1.55,1.72,63000,9.71999999999998,10.32,9.29999999999998,10.32,10500,0.0,1.0
2004-12-06,1.54,1.65,1.52,1.62,20400,9.23999999999998,9.89999999999998,9.11999999999998,9.71999999999998,3400.00000000001,0.0,1.0
2004-12-07,1.54,1.55,1.48,1.55,51600,9.23999999999998,9.29999999999998,8.87999999999998,9.29999999999998,8600.00000000002,0.0,1.0
2004-12-08,1.45,1.49,1.39,1.49,76800,8.69999999999998,8.93999999999998,8.33999999999998,8.93999999999998,12800,0.0,1.0
2004-12-09,1.4,1.4,1.35,1.4,40200,8.39999999999998,8.39999999999998,8.09999999999999,8.39999999999998,6700.00000000002,0.0,1.0
2004-12-10,1.41,1.41,1.34,1.4,49200,8.45999999999998,8.45999999999998,8.03999999999998,8.39999999999998,8200.00000000002,0.0,1.0
2004-12-13,1.39,1.41,1.32,1.41,57600,8.33999999999998,8.45999999999998,7.91999999999998,8.45999999999998,9600.00000000002,0.0,1.0
2004-12-14,1.55,1.64,1.39,1.39,178800,9.29999999999998,9.83999999999998,8.33999999999998,8.33999999999998,29800.0000000001,0.0,1.0
2004-12-15,2.2,2.2,1.7,1.75,219600,13.2,13.2,10.2,10.5,36600,0.0,1.0
2004-12-16,2.07,2.25,2.0,2.2,131400,12.42,13.5,12.0,13.2,21900,0.0,1.0
2004-12-17,2.04,2.09,1.92,2.07,30000,12.24,12.54,11.52,12.42,5000,0.0,1.0
2004-12-20,1.95,2.03,1.92,2.02,54600,11.7,12.18,11.52,12.12,9100,0.0,1.0
2004-12-21,1.9,1.95,1.85,1.85,33600,11.4,11.7,11.1,11.1,5600,0.0,1.0
2004-12-22,1.85,1.91,1.8,1.91,29400,11.1,11.46,10.8,11.46,4900,0.0,1.0
2004-12-23,2.25,2.27,1.77,1.85,120000,13.5,13.62,10.62,11.1,20000,0.0,1.0
2004-12-27,2.19,2.19,1.95,1.95,108600,13.14,13.14,11.7,11.7,18100,0.0,1.0
2004-12-28,2.08,2.15,2.01,2.04,30600,12.48,12.9,12.06,12.24,5100,0.0,1.0
2004-12-29,2.18,2.25,2.03,2.03,54000,13.08,13.5,12.18,12.18,9000,0.0,1.0
2004-12-30,2.35,2.47,2.13,2.13,38400,14.1,14.82,12.78,12.78,6400,0.0,1.0
2004-12-31,2.5,2.6,2.33,2.35,60600,15.0,15.6,13.98,14.1,10100,0.0,1.0
2005-01-03,2.94,3.0,2.55,2.55,216000,17.64,18.0,15.3,15.3,36000,0.0,1.0
2005-01-04,2.9,2.95,2.81,2.95,90600,17.4,17.7,16.86,17.7,15100,0.0,1.0
2005-01-05,2.84,2.94,2.8,2.9,30000,17.04,17.64,16.8,17.4,5000,0.0,1.0
2005-01-06,2.86,2.9,2.86,2.9,7200,17.16,17.4,17.16,17.4,1200,0.0,1.0
2005-01-07,2.92,2.94,2.8,2.86,15000,17.52,17.64,16.8,17.16,2500,0.0,1.0
2005-01-10,2.97,3.0,2.94,2.94,66000,17.82,18.0,17.64,17.64,11000,0.0,1.0
2005-01-11,2.87,2.99,2.85,2.99,13800,17.22,17.94,17.1,17.94,2300,0.0,1.0
2005-01-12,2.91,2.94,2.85,2.9,9600,17.46,17.64,17.1,17.4,1600,0.0,1.0
2005-01-13,2.6,2.95,2.46,2.91,112200,15.6,17.7,14.76,17.46,18700,0.0,1.0
2005-01-14,2.46,2.5,2.42,2.5,48000,14.76,15.0,14.52,15.0,8000,0.0,1.0
2005-01-18,2.67,2.76,2.47,2.47,37200,16.02,16.56,14.82,14.82,6200,0.0,1.0
2005-01-19,2.7,2.71,2.64,2.7,31800,16.2,16.26,15.84,16.2,5300,0.0,1.0
2005-01-20,2.73,2.85,2.72,2.75,72600,16.38,17.1,16.32,16.5,12100,0.0,1.0
2005-01-21,2.76,2.8,2.68,2.75,43200,16.56,16.8,16.08,16.5,7200,0.0,1.0
2005-01-24,2.72,2.8,2.69,2.8,36600,16.32,16.8,16.14,16.8,6100,0.0,1.0
2005-01-25,2.8,2.8,2.65,2.7,62400,16.8,16.8,15.9,16.2,10400,0.0,1.0
2005-01-26,2.8,2.8,2.7,2.8,21600,16.8,16.8,16.2,16.8,3600,0.0,1.0
2005-01-27,2.89,3.0,2.79,2.97,46800,17.34,18.0,16.74,17.82,7800,0.0,1.0
2005-01-28,2.85,2.97,2.82,2.89,47400,17.1,17.82,16.92,17.34,7900,0.0,1.0
2005-01-31,2.89,2.89,2.69,2.82,43800,17.34,17.34,16.14,16.92,7300,0.0,1.0
2005-02-01,2.79,2.85,2.71,2.85,20400,16.74,17.1,16.26,17.1,3400,0.0,1.0
2005-02-02,2.73,2.8,2.7,2.8,34200,16.38,16.8,16.2,16.8,5700,0.0,1.0
2005-02-03,2.56,2.7,2.5,2.7,66600,15.36,16.2,15.0,16.2,11100,0.0,1.0
2005-02-04,2.65,2.65,2.52,2.52,15600,15.9,15.9,15.12,15.12,2600,0.0,1.0
2005-02-07,2.4,2.65,2.4,2.65,20400,14.4,15.9,14.4,15.9,3400,0.0,1.0
2005-02-08,2.5,2.59,2.42,2.42,18000,15.0,15.54,14.52,14.52,3000,0.0,1.0
2005-02-09,2.6,2.61,2.51,2.55,26400,15.6,15.66,15.06,15.3,4400,0.0,1.0
2005-02-10,2.73,2.8,2.53,2.56,21600,16.38,16.8,15.18,15.36,3600,0.0,1.0
2005-02-11,2.82,2.93,2.75,2.75,51600,16.92,17.58,16.5,16.5,8600,0.0,1.0
2005-02-14,2.72,2.8,2.66,2.8,22200,16.32,16.8,15.96,16.8,3700,0.0,1.0
2005-02-15,2.79,2.9,2.71,2.79,18000,16.74,17.4,16.26,16.74,3000,0.0,1.0
2005-02-16,2.7,2.78,2.66,2.71,14400,16.2,16.68,15.96,16.26,2400,0.0,1.0
2005-02-17,2.7,2.74,2.7,2.74,16200,16.2,16.44,16.2,16.44,2700,0.0,1.0
2005-02-18,2.74,2.8,2.69,2.78,4800,16.44,16.8,16.14,16.68,800,0.0,1.0
2005-02-22,2.76,2.81,2.66,2.77,20400,16.56,16.86,15.96,16.62,3400,0.0,1.0
2005-02-23,2.7,2.75,2.7,2.74,7200,16.2,16.5,16.2,16.44,1200,0.0,1.0
2005-02-24,2.7,2.74,2.7,2.72,4200,16.2,16.44,16.2,16.32,700,0.0,1.0
2005-02-25,2.72,2.74,2.66,2.7,24000,16.32,16.44,15.96,16.2,4000,0.0,1.0
2005-02-28,2.8,2.81,2.72,2.72,18600,16.8,16.86,16.32,16.32,3100,0.0,1.0
2005-03-01,2.82,2.82,2.8,2.8,5400,16.92,16.92,16.8,16.8,900,0.0,1.0
2005-03-02,2.83,2.95,2.8,2.8,20400,16.98,17.7,16.8,16.8,3400,0.0,1.0
2005-03-03,2.87,2.87,2.83,2.85,17400,17.22,17.22,16.98,17.1,2900,0.0,1.0
2005-03-04,2.87,2.88,2.82,2.88,9000,17.22,17.28,16.92,17.28,1500,0.0,1.0
2005-03-07,2.83,2.95,2.7,2.9,13800,16.98,17.7,16.2,17.4,2300,0.0,1.0
2005-03-08,2.85,2.95,2.75,2.93,33000,17.1,17.7,16.5,17.58,5500,0.0,1.0
2005-03-09,2.85,2.89,2.82,2.85,5400,17.1,17.34,16.92,17.1,900,0.0,1.0
2005-03-10,2.8,2.89,2.8,2.83,16800,16.8,17.34,16.8,16.98,2800,0.0,1.0
2005-03-11,2.83,2.85,2.8,2.84,7800,16.98,17.1,16.8,17.04,1300,0.0,1.0
2005-03-14,2.85,2.85,2.75,2.8,17400,17.1,17.1,16.5,16.8,2900,0.0,1.0
2005-03-15,2.89,2.89,2.78,2.78,8400,17.34,17.34,16.68,16.68,1400,0.0,1.0
2005-03-16,2.79,2.82,2.78,2.82,4800,16.74,16.92,16.68,16.92,800,0.0,1.0
2005-03-17,2.57,2.79,2.55,2.79,31200,15.42,16.74,15.3,16.74,5200,0.0,1.0
2005-03-18,2.59,2.65,2.5,2.58,16800,15.54,15.9,15.0,15.48,2800,0.0,1.0
2005-03-21,2.59,2.59,2.4,2.57,29400,15.54,15.54,14.4,15.42,4900,0.0,1.0
2005-03-22,2.79,2.87,2.69,2.69,78600,16.74,17.22,16.14,16.14,13100,0.0,1.0
2005-03-23,2.75,2.83,2.75,2.83,32400,16.5,16.98,16.5,16.98,5400,0.0,1.0
2005-03-24,2.81,2.81,2.75,2.75,25800,16.86,16.86,16.5,16.5,4300,0.0,1.0
2005-03-28,2.8,2.81,2.76,2.81,10800,16.8,16.86,16.56,16.86,1800,0.0,1.0
2005-03-29,2.79,2.8,2.69,2.8,5400,16.74,16.8,16.14,16.8,900,0.0,1.0
2005-03-30,2.75,2.8,2.7,2.79,8400,16.5,16.8,16.2,16.74,1400,0.0,1.0
2005-03-31,2.75,2.79,2.69,2.79,3000,16.5,16.74,16.14,16.74,500,0.0,1.0
2005-04-01,2.69,2.73,2.6,2.73,27600,16.14,16.38,15.6,16.38,4600,0.0,1.0
2005-04-04,2.74,2.75,2.62,2.75,22200,16.44,16.5,15.72,16.5,3700,0.0,1.0
2005-04-05,2.76,2.79,2.62,2.62,8400,16.56,16.74,15.72,15.72,1400,0.0,1.0
2005-04-06,2.69,2.75,2.65,2.75,18000,16.14,16.5,15.9,16.5,3000,0.0,1.0
2005-04-07,2.77,2.79,2.56,2.7,7800,16.62,16.74,15.36,16.2,1300,0.0,1.0
2005-04-08,2.8,2.8,2.71,2.75,10200,16.8,16.8,16.26,16.5,1700,0.0,1.0
2005-04-11,2.72,2.8,2.72,2.8,4800,16.32,16.8,16.32,16.8,800,0.0,1.0
2005-04-12,2.75,2.8,2.65,2.75,19800,16.5,16.8,15.9,16.5,3300,0.0,1.0
2005-04-13,2.74,2.74,2.68,2.7,12000,16.44,16.44,16.08,16.2,2000,0.0,1.0
2005-04-14,2.68,2.74,2.65,2.74,7800,16.08,16.44,15.9,16.44,1300,0.0,1.0
2005-04-15,2.73,2.73,2.7,2.7,6000,16.38,16.38,16.2,16.2,1000,0.0,1.0
2005-04-18,2.75,2.75,2.71,2.71,600,16.5,16.5,16.26,16.26,100,0.0,1.0
2005-04-19,2.8,2.8,2.68,2.76,21600,16.8,16.8,16.08,16.56,3600,0.0,1.0
2005-04-20,2.71,2.75,2.68,2.7,16800,16.26,16.5,16.08,16.2,2800,0.0,1.0
2005-04-21,2.72,2.74,2.71,2.73,11400,16.32,16.44,16.26,16.38,1900,0.0,1.0
2005-04-22,2.94,3.06,2.7,2.71,153000,17.64,18.36,16.2,16.26,25500,0.0,1.0
2005-04-25,3.08,3.3,2.98,3.0,154800,18.48,19.8,17.88,18.0,25800,0.0,1.0
2005-04-26,3.0,3.15,2.96,3.15,76200,18.0,18.9,17.76,18.9,12700,0.0,1.0
2005-04-27,2.95,2.95,2.85,2.93,28800,17.7,17.7,17.1,17.58,4800,0.0,1.0
2005-04-28,2.98,3.05,2.97,3.05,36000,17.88,18.3,17.82,18.3,6000,0.0,1.0
2005-04-29,3.0,3.0,2.88,2.88,14400,18.0,18.0,17.28,17.28,2400,0.0,1.0
2005-05-02,2.92,3.0,2.92,2.99,23400,17.52,18.0,17.52,17.94,3900,0.0,1.0
2005-05-03,2.93,2.95,2.87,2.95,29400,17.58,17.7,17.22,17.7,4900,0.0,1.0
2005-05-04,2.94,3.01,2.91,2.91,42600,17.64,18.06,17.46,17.46,7100,0.0,1.0
2005-05-05,3.0,3.06,2.95,2.95,52800,18.0,18.36,17.7,17.7,8800,0.0,1.0
2005-05-06,3.0,3.03,2.95,3.0,36000,18.0,18.18,17.7,18.0,6000,0.0,1.0
2005-05-09,3.0,3.1,2.96,3.08,136800,18.0,18.6,17.76,18.48,22800,0.0,1.0
2005-05-10,3.05,3.1,3.01,3.01,69600,18.3,18.6,18.06,18.06,11600,0.0,1.0
2005-05-11,3.03,3.05,2.97,3.04,80400,18.18,18.3,17.82,18.24,13400,0.0,1.0
2005-05-12,3.22,3.24,3.04,3.05,104400,19.32,19.44,18.24,18.3,17400,0.0,1.0
2005-05-13,3.19,3.35,3.13,3.24,211200,19.14,20.1,18.78,19.44,35200,0.0,1.0
2005-05-16,3.05,3.2,3.0,3.19,75600,18.3,19.2,18.0,19.14,12600,0.0,1.0
2005-05-17,2.87,3.08,2.8,3.08,59400,17.22,18.48,16.8,18.48,9900,0.0,1.0
2005-05-18,2.48,2.85,2.35,2.85,164400,14.88,17.1,14.1,17.1,27400,0.0,1.0
2005-05-19,2.47,2.61,2.4,2.48,63600,14.82,15.66,14.4,14.88,10600,0.0,1.0
2005-05-20,2.28,2.48,2.15,2.36,120600,13.68,14.88,12.9,14.16,20100,0.0,1.0
2005-05-23,2.48,2.5,2.25,2.26,16200,14.88,15.0,13.5,13.56,2700,0.0,1.0
2005-05-24,2.61,2.69,2.55,2.58,45000,15.66,16.14,15.3,15.48,7500,0.0,1.0
2005-05-25,2.59,2.61,2.55,2.61,10200,15.54,15.66,15.3,15.66,1700,0.0,1.0
2005-05-26,2.69,2.7,2.6,2.6,19800,16.14,16.2,15.6,15.6,3300,0.0,1.0
2005-05-27,2.75,2.75,2.75,2.75,11400,16.5,16.5,16.5,16.5,1900,0.0,1.0
2005-05-31,2.7,2.76,2.65,2.75,16800,16.2,16.56,15.9,16.5,2800,0.0,1.0
2005-06-01,2.73,2.73,2.55,2.6,12000,16.38,16.38,15.3,15.6,2000,0.0,1.0
2005-06-02,2.53,2.69,2.5,2.69,18000,15.18,16.14,15.0,16.14,3000,0.0,1.0
2005-06-03,2.54,2.6,2.5,2.58,15600,15.24,15.6,15.0,15.48,2600,0.0,1.0
2005-06-06,2.54,2.64,2.5,2.6,15000,15.24,15.84,15.0,15.6,2500,0.0,1.0
2005-06-07,2.55,2.6,2.47,2.5,12600,15.3,15.6,14.82,15.0,2100,0.0,1.0
2005-06-08,2.45,2.55,2.41,2.5,10800,14.7,15.3,14.46,15.0,1800,0.0,1.0
2005-06-09,2.41,2.51,2.41,2.51,6600,14.46,15.06,14.46,15.06,1100,0.0,1.0
2005-06-10,2.5,2.5,2.44,2.45,13200,15.0,15.0,14.64,14.7,2200,0.0,1.0
2005-06-13,2.47,2.65,2.45,2.65,12600,14.82,15.9,14.7,15.9,2100,0.0,1.0
2005-06-14,2.55,2.58,2.46,2.46,1200,15.3,15.48,14.76,14.76,200,0.0,1.0
2005-06-15,2.6,2.6,2.5,2.5,6600,15.6,15.6,15.0,15.0,1100,0.0,1.0
2005-06-16,2.64,2.66,2.54,2.54,10200,15.84,15.96,15.24,15.24,1700,0.0,1.0
2005-06-17,2.65,2.69,2.64,2.66,27000,15.9,16.14,15.84,15.96,4500,0.0,1.0
2005-06-20,2.62,2.64,2.58,2.63,7200,15.72,15.84,15.48,15.78,1200,0.0,1.0
2005-06-21,2.82,2.82,2.62,2.62,21600,16.92,16.92,15.72,15.72,3600,0.0,1.0
2005-06-22,2.78,2.9,2.78,2.8,25200,16.68,17.4,16.68,16.8,4200,0.0,1.0
2005-06-23,2.75,2.75,2.75,2.75,1200,16.5,16.5,16.5,16.5,200,0.0,1.0
2005-06-24,2.73,2.74,2.65,2.74,1200,16.38,16.44,15.9,16.44,200,0.0,1.0
2005-06-27,2.73,2.75,2.73,2.74,8400,16.38,16.5,16.38,16.44,1400,0.0,1.0
2005-06-28,2.7,2.7,2.58,2.7,8400,16.2,16.2,15.48,16.2,1400,0.0,1.0
2005-06-29,2.83,2.9,2.68,2.68,43800,16.98,17.4,16.08,16.08,7300,0.0,1.0
2005-06-30,2.88,2.89,2.83,2.83,1200,17.28,17.34,16.98,16.98,200,0.0,1.0
2005-07-01,2.9,2.9,2.8,2.84,17400,17.4,17.4,16.8,17.04,2900,0.0,1.0
2005-07-05,2.88,2.88,2.88,2.88,0,17.28,17.28,17.28,17.28,0,0.0,1.0
2005-07-06,2.78,2.79,2.73,2.78,7800,16.68,16.74,16.38,16.68,1300,0.0,1.0
2005-07-07,2.89,2.89,2.76,2.76,7800,17.34,17.34,16.56,16.56,1300,0.0,1.0
2005-07-08,2.84,2.89,2.83,2.87,51000,17.04,17.34,16.98,17.22,8500,0.0,1.0
2005-07-11,2.72,2.85,2.59,2.85,28800,16.32,17.1,15.54,17.1,4800,0.0,1.0
2005-07-12,2.74,2.77,2.62,2.77,9000,16.44,16.62,15.72,16.62,1500,0.0,1.0
2005-07-13,2.79,2.79,2.79,2.79,3000,16.74,16.74,16.74,16.74,500,0.0,1.0
2005-07-14,2.78,2.8,2.78,2.8,1200,16.68,16.8,16.68,16.8,200,0.0,1.0
2005-07-15,2.59,2.75,2.59,2.75,4800,15.54,16.5,15.54,16.5,800,0.0,1.0
2005-07-18,2.72,2.77,2.53,2.53,13800,16.32,16.62,15.18,15.18,2300,0.0,1.0
2005-07-19,2.78,2.78,2.62,2.62,19800,16.68,16.68,15.72,15.72,3300,0.0,1.0
2005-07-20,2.8,2.8,2.75,2.78,6000,16.8,16.8,16.5,16.68,1000,0.0,1.0
2005-07-21,2.76,2.8,2.62,2.75,16200,16.56,16.8,15.72,16.5,2700,0.0,1.0
2005-07-22,2.75,2.76,2.66,2.66,3600,16.5,16.56,15.96,15.96,600,0.0,1.0
2005-07-25,2.74,2.74,2.64,2.67,17400,16.44,16.44,15.84,16.02,2900,0.0,1.0
2005-07-26,2.75,2.79,2.67,2.67,19800,16.5,16.74,16.02,16.02,3300,0.0,1.0
2005-07-27,2.74,2.8,2.74,2.77,26400,16.44,16.8,16.44,16.62,4400,0.0,1.0
2005-07-28,2.88,2.88,2.75,2.78,25800,17.28,17.28,16.5,16.68,4300,0.0,1.0
2005-07-29,2.94,2.97,2.86,2.86,31800,17.64,17.82,17.16,17.16,5300,0.0,1.0
2005-08-01,2.97,2.97,2.9,2.95,7800,17.82,17.82,17.4,17.7,1300,0.0,1.0
2005-08-02,2.98,3.0,2.93,3.0,9000,17.88,18.0,17.58,18.0,1500,0.0,1.0
2005-08-03,2.93,2.99,2.9,2.94,14400,17.58,17.94,17.4,17.64,2400,0.0,1.0
2005-08-04,2.96,3.0,2.94,2.99,16200,17.76,18.0,17.64,17.94,2700,0.0,1.0
2005-08-05,3.02,3.04,2.98,3.0,24000,18.12,18.24,17.88,18.0,4000,0.0,1.0
2005-08-08,2.92,3.07,2.91,3.02,30600,17.52,18.42,17.46,18.12,5100,0.0,1.0
2005-08-09,2.99,3.01,2.9,2.9,17400,17.94,18.06,17.4,17.4,2900,0.0,1.0
2005-08-10,3.03,3.07,3.01,3.01,12000,18.18,18.42,18.06,18.06,2000,0.0,1.0
2005-08-11,3.07,3.08,2.99,3.08,3600,18.42,18.48,17.94,18.48,600,0.0,1.0
2005-08-12,3.06,3.08,3.0,3.01,6000,18.36,18.48,18.0,18.06,1000,0.0,1.0
2005-08-15,3.09,3.1,3.07,3.07,15000,18.54,18.6,18.42,18.42,2500,0.0,1.0
2005-08-16,3.01,3.09,3.0,3.08,28800,18.06,18.54,18.0,18.48,4800,0.0,1.0
2005-08-17,3.04,3.08,2.99,3.0,33600,18.24,18.48,17.94,18.0,5600,0.0,1.0
2005-08-18,3.05,3.07,2.98,3.06,9600,18.3,18.42,17.88,18.36,1600,0.0,1.0
2005-08-19,3.04,3.05,2.98,3.03,15000,18.24,18.3,17.88,18.18,2500,0.0,1.0
2005-08-22,2.9,3.06,2.9,3.04,24000,17.4,18.36,17.4,18.24,4000,0.0,1.0
2005-08-23,2.82,2.94,2.78,2.94,27000,16.92,17.64,16.68,17.64,4500,0.0,1.0
2005-08-24,2.9,2.93,2.74,2.74,21600,17.4,17.58,16.44,16.44,3600,0.0,1.0
2005-08-25,2.91,2.92,2.81,2.92,5400,17.46,17.52,16.86,17.52,900,0.0,1.0
2005-08-26,2.83,2.84,2.7,2.84,16200,16.98,17.04,16.2,17.04,2700,0.0,1.0
2005-08-29,2.83,2.92,2.8,2.87,8400,16.98,17.52,16.8,17.22,1400,0.0,1.0
2005-08-30,2.84,2.9,2.74,2.85,22200,17.04,17.4,16.44,17.1,3700,0.0,1.0
2005-08-31,2.85,2.85,2.75,2.75,13800,17.1,17.1,16.5,16.5,2300,0.0,1.0
2005-09-01,2.85,2.85,2.76,2.85,4800,17.1,17.1,16.56,17.1,800,0.0,1.0
2005-09-02,2.85,2.85,2.77,2.85,3000,17.1,17.1,16.62,17.1,500,0.0,1.0
2005-09-06,2.85,2.85,2.84,2.85,1800,17.1,17.1,17.04,17.1,300,0.0,1.0
2005-09-07,2.9,2.9,2.84,2.85,4200,17.4,17.4,17.04,17.1,700,0.0,1.0
2005-09-08,2.91,2.94,2.86,2.9,9000,17.46,17.64,17.16,17.4,1500,0.0,1.0
2005-09-09,2.99,2.99,2.85,2.9,10200,17.94,17.94,17.1,17.4,1700,0.0,1.0
2005-09-12,3.0,3.0,2.98,2.98,8400,18.0,18.0,17.88,17.88,1400,0.0,1.0
2005-09-13,3.0,3.01,2.98,3.0,15600,18.0,18.06,17.88,18.0,2600,0.0,1.0
2005-09-14,2.99,3.14,2.99,3.03,22200,17.94,18.84,17.94,18.18,3700,0.0,1.0
2005-09-15,2.9,2.95,2.88,2.95,2400,17.4,17.7,17.28,17.7,400,0.0,1.0
2005-09-16,3.0,3.01,2.92,2.92,3600,18.0,18.06,17.52,17.52,600,0.0,1.0
2005-09-19,3.02,3.1,3.0,3.0,15600,18.12,18.6,18.0,18.0,2600,0.0,1.0
2005-09-20,3.01,3.01,2.99,3.0,28800,18.06,18.06,17.94,18.0,4800,0.0,1.0
2005-09-21,2.99,3.01,2.99,3.0,6000,17.94,18.06,17.94,18.0,1000,0.0,1.0
2005-09-22,2.94,3.0,2.94,3.0,15000,17.64,18.0,17.64,18.0,2500,0.0,1.0
2005-09-23,2.88,2.96,2.8,2.95,6000,17.28,17.76,16.8,17.7,1000,0.0,1.0
2005-09-26,2.78,2.86,2.74,2.79,16200,16.68,17.16,16.44,16.74,2700,0.0,1.0
2005-09-27,2.82,2.87,2.76,2.77,22800,16.92,17.22,16.56,16.62,3800,0.0,1.0
2005-09-28,2.88,2.88,2.77,2.77,3600,17.28,17.28,16.62,16.62,600,0.0,1.0
2005-09-29,2.89,2.9,2.8,2.9,10800,17.34,17.4,16.8,17.4,1800,0.0,1.0
2005-09-30,2.86,2.9,2.85,2.9,1800,17.16,17.4,17.1,17.4,300,0.0,1.0
2005-10-03,2.85,2.86,2.85,2.86,3600,17.1,17.16,17.1,17.16,600,0.0,1.0
2005-10-04,2.76,2.8,2.74,2.8,5400,16.56,16.8,16.44,16.8,900,0.0,1.0
2005-10-05,2.75,2.87,2.74,2.74,7200,16.5,17.22,16.44,16.44,1200,0.0,1.0
2005-10-06,2.8,2.85,2.78,2.78,6000,16.8,17.1,16.68,16.68,1000,0.0,1.0
2005-10-07,2.84,2.85,2.75,2.85,8400,17.04,17.1,16.5,17.1,1400,0.0,1.0
2005-10-10,2.83,2.83,2.49,2.5,3600,16.98,16.98,14.94,15.0,600,0.0,1.0
2005-10-11,2.72,2.87,2.6,2.87,19800,16.32,17.22,15.6,17.22,3300,0.0,1.0
2005-10-12,2.5,2.62,2.41,2.62,17400,15.0,15.72,14.46,15.72,2900,0.0,1.0
2005-10-13,2.51,2.6,2.46,2.6,5400,15.06,15.6,14.76,15.6,900,0.0,1.0
2005-10-14,2.75,2.75,2.5,2.51,7800,16.5,16.5,15.0,15.06,1300,0.0,1.0
2005-10-17,2.76,2.8,2.76,2.76,10800,16.56,16.8,16.56,16.56,1800,0.0,1.0
2005-10-18,2.8,2.85,2.8,2.81,600,16.8,17.1,16.8,16.86,100,0.0,1.0
2005-10-19,2.75,2.87,2.7,2.85,6000,16.5,17.22,16.2,17.1,1000,0.0,1.0
2005-10-20,2.76,2.85,2.76,2.85,3600,16.56,17.1,16.56,17.1,600,0.0,1.0
2005-10-21,2.69,2.7,2.62,2.7,7800,16.14,16.2,15.72,16.2,1300,0.0,1.0
2005-10-24,2.75,2.75,2.56,2.65,20400,16.5,16.5,15.36,15.9,3400,0.0,1.0
2005-10-25,2.6,2.72,2.6,2.7,15000,15.6,16.32,15.6,16.2,2500,0.0,1.0
2005-10-26,2.6,2.65,2.52,2.52,6600,15.6,15.9,15.12,15.12,1100,0.0,1.0
2005-10-27,2.67,2.67,2.6,2.65,600,16.02,16.02,15.6,15.9,100,0.0,1.0
2005-10-28,2.65,2.66,2.65,2.65,4800,15.9,15.96,15.9,15.9,800,0.0,1.0
2005-10-31,2.65,2.65,2.64,2.65,3600,15.9,15.9,15.84,15.9,600,0.0,1.0
2005-11-01,2.6,2.64,2.5,2.6,10800,15.6,15.84,15.0,15.6,1800,0.0,1.0
2005-11-02,2.55,2.6,2.45,2.55,11400,15.3,15.6,14.7,15.3,1900,0.0,1.0
2005-11-03,2.58,2.6,2.5,2.59,3000,15.48,15.6,15.0,15.54,500,0.0,1.0
2005-11-04,2.6,2.65,2.59,2.62,7800,15.6,15.9,15.54,15.72,1300,0.0,1.0
2005-11-07,2.6,2.7,2.55,2.69,19200,15.6,16.2,15.3,16.14,3200,0.0,1.0
2005-11-08,2.59,2.59,2.58,2.58,3000,15.54,15.54,15.48,15.48,500,0.0,1.0
2005-11-09,2.61,2.65,2.6,2.6,9000,15.66,15.9,15.6,15.6,1500,0.0,1.0
2005-11-10,2.63,2.65,2.56,2.62,5400,15.78,15.9,15.36,15.72,900,0.0,1.0
2005-11-11,2.56,2.65,2.56,2.64,4800,15.36,15.9,15.36,15.84,800,0.0,1.0
2005-11-14,2.61,2.61,2.55,2.55,1800,15.66,15.66,15.3,15.3,300,0.0,1.0
2005-11-15,2.51,2.6,2.51,2.55,12000,15.06,15.6,15.06,15.3,2000,0.0,1.0
2005-11-16,2.45,2.53,2.45,2.53,12000,14.7,15.18,14.7,15.18,2000,0.0,1.0
2005-11-17,2.4,2.45,2.35,2.42,73800,14.4,14.7,14.1,14.52,12300,0.0,1.0
2005-11-18,2.48,2.54,2.4,2.4,49800,14.88,15.24,14.4,14.4,8300,0.0,1.0
2005-11-21,2.92,2.94,2.73,2.73,101400,17.52,17.64,16.38,16.38,16900,0.0,1.0
2005-11-22,2.94,3.01,2.82,2.99,62400,17.64,18.06,16.92,17.94,10400,0.0,1.0
2005-11-23,2.85,2.97,2.85,2.94,28200,17.1,17.82,17.1,17.64,4700,0.0,1.0
2005-11-25,2.94,2.95,2.9,2.9,3000,17.64,17.7,17.4,17.4,500,0.0,1.0
2005-11-28,2.95,3.05,2.95,2.99,27000,17.7,18.3,17.7,17.94,4500,0.0,1.0
2005-11-29,2.94,2.96,2.91,2.96,13800,17.64,17.76,17.46,17.76,2300,0.0,1.0
2005-11-30,2.87,2.95,2.87,2.95,16200,17.22,17.7,17.22,17.7,2700,0.0,1.0
2005-12-01,2.91,2.95,2.85,2.93,14400,17.46,17.7,17.1,17.58,2400,0.0,1.0
2005-12-02,2.64,2.87,2.5,2.81,66600,15.84,17.22,15.0,16.86,11100,0.0,1.0
2005-12-05,2.7,2.83,2.63,2.78,43200,16.2,16.98,15.78,16.68,7200,0.0,1.0
2005-12-06,2.8,2.94,2.76,2.85,14400,16.8,17.64,16.56,17.1,2400,0.0,1.0
2005-12-07,2.91,2.98,2.77,2.77,25800,17.46,17.88,16.62,16.62,4300,0.0,1.0
2005-12-08,2.89,2.91,2.81,2.91,15600,17.34,17.46,16.86,17.46,2600,0.0,1.0
2005-12-09,2.87,2.95,2.81,2.9,15000,17.22,17.7,16.86,17.4,2500,0.0,1.0
2005-12-12,2.86,2.95,2.81,2.95,12600,17.16,17.7,16.86,17.7,2100,0.0,1.0
2005-12-13,2.85,2.9,2.82,2.9,10800,17.1,17.4,16.92,17.4,1800,0.0,1.0
2005-12-14,2.84,2.86,2.81,2.86,13200,17.04,17.16,16.86,17.16,2200,0.0,1.0
2005-12-15,2.98,3.05,2.83,2.84,136800,17.88,18.3,16.98,17.04,22800,0.0,1.0
2005-12-16,2.85,3.02,2.85,3.0,28800,17.1,18.12,17.1,18.0,4800,0.0,1.0
2005-12-19,3.01,3.09,2.98,3.0,91200,18.06,18.54,17.88,18.0,15200,0.0,1.0
2005-12-20,3.01,3.09,2.95,3.0,15600,18.06,18.54,17.7,18.0,2600,0.0,1.0
2005-12-21,3.01,3.07,2.97,3.07,24600,18.06,18.42,17.82,18.42,4100,0.0,1.0
2005-12-22,3.01,3.01,2.96,2.96,7800,18.06,18.06,17.76,17.76,1300,0.0,1.0
2005-12-23,3.01,3.05,3.0,3.03,5400,18.06,18.3,18.0,18.18,900,0.0,1.0
2005-12-27,3.05,3.05,2.94,3.04,36600,18.3,18.3,17.64,18.24,6100,0.0,1.0
2005-12-28,3.05,3.05,3.0,3.03,21000,18.3,18.3,18.0,18.18,3500,0.0,1.0
2005-12-29,3.05,3.05,3.02,3.05,6000,18.3,18.3,18.12,18.3,1000,0.0,1.0
2005-12-30,3.05,3.08,3.02,3.07,18600,18.3,18.48,18.12,18.42,3100,0.0,1.0
2006-01-03,2.99,3.04,2.9,3.0,22800,17.94,18.24,17.4,18.0,3800,0.0,1.0
2006-01-04,2.97,3.03,2.97,3.03,2400,17.82,18.18,17.82,18.18,400,0.0,1.0
2006-01-05,3.0,3.0,2.97,3.0,4200,18.0,18.0,17.82,18.0,700,0.0,1.0
2006-01-06,3.05,3.06,3.0,3.0,11400,18.3,18.36,18.0,18.0,1900,0.0,1.0
2006-01-09,3.04,3.07,3.04,3.07,10800,18.24,18.42,18.24,18.42,1800,0.0,1.0
2006-01-10,3.05,3.05,3.0,3.03,13800,18.3,18.3,18.0,18.18,2300,0.0,1.0
2006-01-11,3.05,3.05,2.92,3.0,11400,18.3,18.3,17.52,18.0,1900,0.0,1.0
2006-01-12,3.1,3.1,3.0,3.05,20400,18.6,18.6,18.0,18.3,3400,0.0,1.0
2006-01-13,3.15,3.25,3.12,3.12,40200,18.9,19.5,18.72,18.72,6700,0.0,1.0
2006-01-17,3.17,3.25,3.15,3.2,5400,19.02,19.5,18.9,19.2,900,0.0,1.0
2006-01-18,3.15,3.25,3.15,3.25,10200,18.9,19.5,18.9,19.5,1700,0.0,1.0
2006-01-19,3.05,3.2,3.05,3.2,14400,18.3,19.2,18.3,19.2,2400,0.0,1.0
2006-01-20,3.05,3.1,3.0,3.05,30600,18.3,18.6,18.0,18.3,5100,0.0,1.0
2006-01-23,2.95,3.04,2.95,3.03,18600,17.7,18.24,17.7,18.18,3100,0.0,1.0
2006-01-24,3.0,3.05,2.95,3.02,5400,18.0,18.3,17.7,18.12,900,0.0,1.0
2006-01-25,2.95,2.97,2.85,2.95,18000,17.7,17.82,17.1,17.7,3000,0.0,1.0
2006-01-26,2.85,2.97,2.7,2.94,21600,17.1,17.82,16.2,17.64,3600,0.0,1.0
2006-01-27,2.91,2.95,2.8,2.89,28200,17.46,17.7,16.8,17.34,4700,0.0,1.0
2006-01-30,2.95,3.0,2.88,2.9,30600,17.7,18.0,17.28,17.4,5100,0.0,1.0
2006-01-31,3.0,3.05,2.95,2.95,10800,18.0,18.3,17.7,17.7,1800,0.0,1.0
2006-02-01,2.95,3.0,2.95,2.96,9600,17.7,18.0,17.7,17.76,1600,0.0,1.0
2006-02-02,3.0,3.03,2.98,3.03,10200,18.0,18.18,17.88,18.18,1700,0.0,1.0
2006-02-03,3.01,3.05,2.98,3.02,40200,18.06,18.3,17.88,18.12,6700,0.0,1.0
2006-02-06,3.1,3.15,3.02,3.03,37200,18.6,18.9,18.12,18.18,6200,0.0,1.0
2006-02-07,3.05,3.2,3.05,3.15,23400,18.3,19.2,18.3,18.9,3900,0.0,1.0
2006-02-08,3.17,3.17,3.07,3.1,14400,19.02,19.02,18.42,18.6,2400,0.0,1.0
2006-02-09,3.12,3.18,3.12,3.18,9000,18.72,19.08,18.72,19.08,1500,0.0,1.0
2006-02-10,3.09,3.15,3.09,3.14,21600,18.54,18.9,18.54,18.84,3600,0.0,1.0
2006-02-13,3.07,3.1,3.03,3.1,18000,18.42,18.6,18.18,18.6,3000,0.0,1.0
2006-02-14,3.05,3.07,3.02,3.05,26400,18.3,18.42,18.12,18.3,4400,0.0,1.0
2006-02-15,3.06,3.06,3.05,3.06,21000,18.36,18.36,18.3,18.36,3500,0.0,1.0
2006-02-16,3.16,3.16,3.06,3.06,33000,18.96,18.96,18.36,18.36,5500,0.0,1.0
2006-02-17,3.25,3.25,3.14,3.16,33000,19.5,19.5,18.84,18.96,5500,0.0,1.0
2006-02-21,3.2,3.28,3.12,3.25,30600,19.2,19.68,18.72,19.5,5100,0.0,1.0
2006-02-22,3.18,3.2,3.1,3.2,20400,19.08,19.2,18.6,19.2,3400,0.0,1.0
2006-02-23,3.15,3.2,3.14,3.15,6600,18.9,19.2,18.84,18.9,1100,0.0,1.0
2006-02-24,3.25,3.3,3.2,3.25,33600,19.5,19.8,19.2,19.5,5600,0.0,1.0
2006-02-27,3.42,3.5,3.25,3.25,73200,20.52,21.0,19.5,19.5,12200,0.0,1.0
2006-02-28,3.35,3.48,3.3,3.46,45000,20.1,20.88,19.8,20.76,7500,0.0,1.0
2006-03-01,3.28,3.35,3.2,3.35,38400,19.68,20.1,19.2,20.1,6400,0.0,1.0
2006-03-02,3.28,3.3,3.26,3.28,25800,19.68,19.8,19.56,19.68,4300,0.0,1.0
2006-03-03,3.45,3.5,3.3,3.3,37200,20.7,21.0,19.8,19.8,6200,0.0,1.0
2006-03-06,3.47,3.5,3.46,3.5,19200,20.82,21.0,20.76,21.0,3200,0.0,1.0
2006-03-07,3.68,3.94,3.4,3.45,60600,22.08,23.64,20.4,20.7,10100,0.0,1.0
2006-03-08,3.64,3.95,3.51,3.95,138000,21.84,23.7,21.06,23.7,23000,0.0,1.0
2006-03-09,3.75,3.84,3.52,3.59,46800,22.5,23.04,21.12,21.54,7800,0.0,1.0
2006-03-10,3.72,3.79,3.71,3.79,16200,22.32,22.74,22.26,22.74,2700,0.0,1.0
2006-03-13,3.78,3.79,3.73,3.73,20400,22.68,22.74,22.38,22.38,3400,0.0,1.0
2006-03-14,3.76,3.78,3.73,3.77,36600,22.56,22.68,22.38,22.62,6100,0.0,1.0
2006-03-15,3.78,3.83,3.75,3.83,24000,22.68,22.98,22.5,22.98,4000,0.0,1.0
2006-03-16,3.68,3.79,3.5,3.79,46200,22.08,22.74,21.0,22.74,7700,0.0,1.0
2006-03-17,3.65,3.74,3.62,3.74,24000,21.9,22.44,21.72,22.44,4000,0.0,1.0
2006-03-20,3.65,3.65,3.51,3.65,33000,21.9,21.9,21.06,21.9,5500,0.0,1.0
2006-03-21,3.7,3.75,3.57,3.65,20400,22.2,22.5,21.42,21.9,3400,0.0,1.0
2006-03-22,3.73,3.78,3.7,3.72,10800,22.38,22.68,22.2,22.32,1800,0.0,1.0
2006-03-23,3.73,3.73,3.7,3.71,20400,22.38,22.38,22.2,22.26,3400,0.0,1.0
2006-03-24,3.7,3.75,3.65,3.73,16800,22.2,22.5,21.9,22.38,2800,0.0,1.0
2006-03-27,3.72,3.72,3.6,3.64,18000,22.32,22.32,21.6,21.84,3000,0.0,1.0
2006-03-28,3.65,3.7,3.62,3.7,23400,21.9,22.2,21.72,22.2,3900,0.0,1.0
2006-03-29,3.72,3.74,3.65,3.7,31200,22.32,22.44,21.9,22.2,5200,0.0,1.0
2006-03-30,3.68,3.8,3.61,3.75,32400,22.08,22.8,21.66,22.5,5400,0.0,1.0
2006-03-31,3.7,3.7,3.62,3.65,3000,22.2,22.2,21.72,21.9,500,0.0,1.0
2006-04-03,3.98,4.16,3.8,3.8,193200,23.88,24.96,22.8,22.8,32200,0.0,1.0
2006-04-04,3.94,4.05,3.87,3.99,105000,23.64,24.3,23.22,23.94,17500,0.0,1.0
2006-04-05,3.9,4.0,3.77,3.94,156600,23.4,24.0,22.62,23.64,26100,0.0,1.0
2006-04-06,3.85,3.89,3.75,3.89,31200,23.1,23.34,22.5,23.34,5200,0.0,1.0
2006-04-07,3.78,3.8,3.75,3.8,36600,22.68,22.8,22.5,22.8,6100,0.0,1.0
2006-04-10,3.68,3.78,3.65,3.78,51600,22.08,22.68,21.9,22.68,8600,0.0,1.0
2006-04-11,3.62,3.68,3.62,3.67,40800,21.72,22.08,21.72,22.02,6800,0.0,1.0
2006-04-12,3.49,3.64,3.4,3.64,138000,20.94,21.84,20.4,21.84,23000,0.0,1.0
2006-04-13,3.46,3.58,3.35,3.4,82200,20.76,21.48,20.1,20.4,13700,0.0,1.0
2006-04-17,3.44,3.54,3.35,3.5,34200,20.64,21.24,20.1,21.0,5700,0.0,1.0
2006-04-18,3.28,3.36,3.26,3.36,78600,19.68,20.16,19.56,20.16,13100,0.0,1.0
2006-04-19,3.44,3.5,3.3,3.35,36000,20.64,21.0,19.8,20.1,6000,0.0,1.0
2006-04-20,3.4,3.46,3.35,3.43,27000,20.4,20.76,20.1,20.58,4500,0.0,1.0
2006-04-21,3.41,3.45,3.39,3.45,21000,20.46,20.7,20.34,20.7,3500,0.0,1.0
2006-04-24,3.34,3.42,3.31,3.42,21600,20.04,20.52,19.86,20.52,3600,0.0,1.0
2006-04-25,3.28,3.4,3.25,3.31,52200,19.68,20.4,19.5,19.86,8700,0.0,1.0
2006-04-26,3.4,3.4,3.3,3.36,20400,20.4,20.4,19.8,20.16,3400,0.0,1.0
2006-04-27,3.37,3.42,3.36,3.38,5400,20.22,20.52,20.16,20.28,900,0.0,1.0
2006-04-28,3.39,3.4,3.37,3.4,20400,20.34,20.4,20.22,20.4,3400,0.0,1.0
2006-05-01,3.38,3.4,3.35,3.4,19200,20.28,20.4,20.1,20.4,3200,0.0,1.0
2006-05-02,3.3,3.38,3.3,3.38,23400,19.8,20.28,19.8,20.28,3900,0.0,1.0
2006-05-03,3.28,3.3,3.24,3.3,36600,19.68,19.8,19.44,19.8,6100,0.0,1.0
2006-05-04,3.26,3.27,3.21,3.27,12000,19.56,19.62,19.26,19.62,2000,0.0,1.0
2006-05-05,3.45,3.45,3.22,3.29,36600,20.7,20.7,19.32,19.74,6100,0.0,1.0
2006-05-08,3.49,3.55,3.48,3.5,60600,20.94,21.3,20.88,21.0,10100,0.0,1.0
2006-05-09,3.41,3.52,3.4,3.52,37800,20.46,21.12,20.4,21.12,6300,0.0,1.0
2006-05-10,3.39,3.41,3.39,3.41,30600,20.34,20.46,20.34,20.46,5100,0.0,1.0
2006-05-11,3.4,3.4,3.36,3.38,22200,20.4,20.4,20.16,20.28,3700,0.0,1.0
2006-05-12,3.42,3.45,3.41,3.45,6600,20.52,20.7,20.46,20.7,1100,0.0,1.0
2006-05-15,3.36,3.5,3.26,3.5,40200,20.16,21.0,19.56,21.0,6700,0.0,1.0
2006-05-16,3.3,3.45,3.22,3.45,42600,19.8,20.7,19.32,20.7,7100,0.0,1.0
2006-05-17,3.25,3.32,3.23,3.27,8400,19.5,19.92,19.38,19.62,1400,0.0,1.0
2006-05-18,3.16,3.32,3.15,3.32,37800,18.96,19.92,18.9,19.92,6300,0.0,1.0
2006-05-19,3.18,3.2,3.1,3.12,43800,19.08,19.2,18.6,18.72,7300,0.0,1.0
2006-05-22,3.25,3.3,3.1,3.16,20400,19.5,19.8,18.6,18.96,3400,0.0,1.0
2006-05-23,3.23,3.25,3.16,3.2,10200,19.38,19.5,18.96,19.2,1700,0.0,1.0
2006-05-24,3.28,3.28,3.2,3.25,9600,19.68,19.68,19.2,19.5,1600,0.0,1.0
2006-05-25,3.34,3.35,3.2,3.25,9000,20.04,20.1,19.2,19.5,1500,0.0,1.0
2006-05-26,3.35,3.41,3.31,3.41,13200,20.1,20.46,19.86,20.46,2200,0.0,1.0
2006-05-30,3.19,3.32,3.15,3.3,34200,19.14,19.92,18.9,19.8,5700,0.0,1.0
2006-05-31,3.21,3.31,3.16,3.17,13200,19.26,19.86,18.96,19.02,2200,0.0,1.0
2006-06-01,3.35,3.4,3.15,3.2,45600,20.1,20.4,18.9,19.2,7600,0.0,1.0
2006-06-02,3.27,3.37,3.25,3.35,18000,19.62,20.22,19.5,20.1,3000,0.0,1.0
2006-06-05,3.45,3.59,3.29,3.3,118200,20.7,21.54,19.74,19.8,19700,0.0,1.0
2006-06-06,3.48,3.5,3.4,3.46,33600,20.88,21.0,20.4,20.76,5600,0.0,1.0
2006-06-07,3.63,3.73,3.49,3.59,75000,21.78,22.38,20.94,21.54,12500,0.0,1.0
2006-06-08,3.45,3.75,3.45,3.71,91800,20.7,22.5,20.7,22.26,15300,0.0,1.0
2006-06-09,3.29,3.48,3.29,3.48,57000,19.74,20.88,19.74,20.88,9500,0.0,1.0
2006-06-12,3.29,3.45,3.25,3.45,69600,19.74,20.7,19.5,20.7,11600,0.0,1.0
2006-06-13,3.25,3.36,3.2,3.3,87600,19.5,20.16,19.2,19.8,14600,0.0,1.0
2006-06-14,3.35,3.5,3.3,3.3,21000,20.1,21.0,19.8,19.8,3500,0.0,1.0
2006-06-15,3.3,3.45,3.25,3.45,28200,19.8,20.7,19.5,20.7,4700,0.0,1.0
2006-06-16,3.34,3.35,3.25,3.3,8400,20.04,20.1,19.5,19.8,1400,0.0,1.0
2006-06-19,3.36,3.47,3.36,3.43,3000,20.16,20.82,20.16,20.58,500,0.0,1.0
2006-06-20,3.24,3.34,3.05,3.34,36000,19.44,20.04,18.3,20.04,6000,0.0,1.0
2006-06-21,3.16,3.27,3.15,3.2,22800,18.96,19.62,18.9,19.2,3800,0.0,1.0
2006-06-22,3.25,3.25,3.15,3.15,12600,19.5,19.5,18.9,18.9,2100,0.0,1.0
2006-06-23,3.15,3.2,3.15,3.2,1200,18.9,19.2,18.9,19.2,200,0.0,1.0
2006-06-26,3.23,3.28,3.16,3.17,10800,19.38,19.68,18.96,19.02,1800,0.0,1.0
2006-06-27,3.25,3.3,3.18,3.18,25800,19.5,19.8,19.08,19.08,4300,0.0,1.0
2006-06-28,3.15,3.29,3.13,3.29,45600,18.9,19.74,18.78,19.74,7600,0.0,1.0
2006-06-29,3.13,3.18,3.1,3.1,10200,18.78,19.08,18.6,18.6,1700,0.0,1.0
2006-06-30,3.15,3.15,3.1,3.13,8400,18.9,18.9,18.6,18.78,1400,0.0,1.0
2006-07-03,2.97,3.13,2.95,3.13,64800,17.82,18.78,17.7,18.78,10800,0.0,1.0
2006-07-05,2.83,3.1,2.8,3.1,87600,16.98,18.6,16.8,18.6,14600,0.0,1.0
2006-07-06,2.55,2.88,2.38,2.83,124800,15.3,17.28,14.28,16.98,20800,0.0,1.0
2006-07-07,2.65,2.77,2.55,2.55,63600,15.9,16.62,15.3,15.3,10600,0.0,1.0
2006-07-10,3.0,3.0,2.65,2.7,69600,18.0,18.0,15.9,16.2,11600,0.0,1.0
2006-07-11,2.88,3.04,2.85,3.04,16800,17.28,18.24,17.1,18.24,2800,0.0,1.0
2006-07-12,2.9,2.98,2.77,2.83,21000,17.4,17.88,16.62,16.98,3500,0.0,1.0
2006-07-13,2.88,2.89,2.85,2.88,7800,17.28,17.34,17.1,17.28,1300,0.0,1.0
2006-07-14,2.8,2.9,2.78,2.85,12600,16.8,17.4,16.68,17.1,2100,0.0,1.0
2006-07-17,2.84,2.85,2.76,2.79,27600,17.04,17.1,16.56,16.74,4600,0.0,1.0
2006-07-18,2.63,2.8,2.62,2.79,24000,15.78,16.8,15.72,16.74,4000,0.0,1.0
2006-07-19,2.63,2.74,2.6,2.63,15600,15.78,16.44,15.6,15.78,2600,0.0,1.0
2006-07-20,2.6,2.7,2.6,2.63,37200,15.6,16.2,15.6,15.78,6200,0.0,1.0
2006-07-21,2.6,2.78,2.6,2.78,26400,15.6,16.68,15.6,16.68,4400,0.0,1.0
2006-07-24,2.42,2.69,2.4,2.57,51600,14.52,16.14,14.4,15.42,8600,0.0,1.0
2006-07-25,2.48,2.55,2.42,2.43,35400,14.88,15.3,14.52,14.58,5900,0.0,1.0
2006-07-26,2.4,2.5,2.4,2.5,12600,14.4,15.0,14.4,15.0,2100,0.0,1.0
2006-07-27,2.37,2.44,2.35,2.44,13800,14.22,14.64,14.1,14.64,2300,0.0,1.0
2006-07-28,2.26,2.38,2.23,2.31,62400,13.56,14.28,13.38,13.86,10400,0.0,1.0
2006-07-31,2.01,2.28,1.91,2.2,130200,12.06,13.68,11.46,13.2,21700,0.0,1.0
2006-08-01,1.78,2.0,1.65,2.0,112800,10.68,12.0,9.89999999999998,12.0,18800,0.0,1.0
2006-08-02,1.85,1.87,1.75,1.83,66000,11.1,11.22,10.5,10.98,11000,0.0,1.0
2006-08-03,1.8,1.9,1.71,1.9,70800,10.8,11.4,10.26,11.4,11800,0.0,1.0
2006-08-04,1.75,1.84,1.7,1.84,19800,10.5,11.04,10.2,11.04,3300,0.0,1.0
2006-08-07,1.79,1.8,1.7,1.75,45600,10.74,10.8,10.2,10.5,7600,0.0,1.0
2006-08-08,1.78,1.8,1.75,1.79,21000,10.68,10.8,10.5,10.74,3500,0.0,1.0
2006-08-09,1.75,1.76,1.75,1.75,21600,10.5,10.56,10.5,10.5,3600,0.0,1.0
2006-08-10,1.68,1.75,1.6,1.75,37200,10.08,10.5,9.59999999999998,10.5,6200,0.0,1.0
2006-08-11,1.68,1.69,1.5,1.6,39000,10.08,10.14,8.99999999999998,9.59999999999998,6500,0.0,1.0
2006-08-14,1.44,1.68,1.44,1.68,61800,8.63999999999998,10.08,8.63999999999998,10.08,10300,0.0,1.0
2006-08-15,1.2,1.36,1.0,1.35,391200,7.19999999999999,8.15999999999998,5.99999999999999,8.09999999999999,65200.0000000001,0.0,1.0
2006-08-16,1.15,1.22,1.1,1.21,103800,6.89999999999999,7.31999999999999,6.59999999999999,7.25999999999999,17300,0.0,1.0
2006-08-17,1.1,1.19,1.09,1.19,56400,6.59999999999999,7.13999999999999,6.53999999999999,7.13999999999999,9400.00000000001,0.0,1.0
2006-08-18,1.09,1.12,1.01,1.12,55800,6.53999999999999,6.71999999999999,6.05999999999999,6.71999999999999,9300.00000000001,0.0,1.0
2006-08-21,0.99,1.15,0.97,1.06,95400,5.93999999999999,6.89999999999999,5.81999999999999,6.35999999999999,15900,0.0,1.0
2006-08-22,0.83,0.99,0.83,0.99,202200,4.97999999999999,5.93999999999999,4.97999999999999,5.93999999999999,33700.0000000001,0.0,1.0
2006-08-23,1.18,1.18,0.84,0.84,288000,7.07999999999999,7.07999999999999,5.03999999999999,5.03999999999999,48000.0000000001,0.0,1.0
2006-08-24,1.3,1.4,1.2,1.4,328200,7.79999999999998,8.39999999999998,7.19999999999999,8.39999999999998,54700.0000000001,0.0,1.0
2006-08-25,1.24,1.31,1.2,1.31,53400,7.43999999999999,7.85999999999999,7.19999999999999,7.85999999999999,8900.00000000001,0.0,1.0
2006-08-28,1.03,1.25,0.91,1.24,265200,6.17999999999999,7.49999999999999,5.45999999999999,7.43999999999999,44200.0000000001,0.0,1.0
2006-08-29,0.88,1.0,0.72,0.8,408600,5.27999999999999,5.99999999999999,4.31999999999999,4.79999999999999,68100.0000000001,0.0,1.0
2006-08-30,0.91,0.97,0.88,0.9,106800,5.45999999999999,5.81999999999999,5.27999999999999,5.39999999999999,17800,0.0,1.0
2006-08-31,0.88,0.95,0.85,0.94,123000,5.27999999999999,5.69999999999999,5.09999999999999,5.63999999999999,20500,0.0,1.0
2006-09-01,0.8,0.9,0.8,0.88,245400,4.79999999999999,5.39999999999999,4.79999999999999,5.27999999999999,40900.0000000001,0.0,1.0
2006-09-05,0.77,0.86,0.76,0.82,328200,4.61999999999999,5.15999999999999,4.55999999999999,4.91999999999999,54700.0000000001,0.0,1.0
2006-09-06,0.81,0.82,0.78,0.8,56400,4.85999999999999,4.91999999999999,4.67999999999999,4.79999999999999,9400.00000000002,0.0,1.0
2006-09-07,0.79,0.83,0.75,0.83,123000,4.73999999999999,4.97999999999999,4.49999999999999,4.97999999999999,20500,0.0,1.0
2006-09-08,0.75,0.8,0.75,0.79,54600,4.49999999999999,4.79999999999999,4.49999999999999,4.73999999999999,9100.00000000002,0.0,1.0
2006-09-11,0.67,0.76,0.65,0.75,145200,4.01999999999999,4.55999999999999,3.89999999999999,4.49999999999999,24200.0000000001,0.0,1.0
2006-09-12,0.65,0.71,0.65,0.71,74400,3.89999999999999,4.25999999999999,3.89999999999999,4.25999999999999,12400,0.0,1.0
2006-09-13,0.67,0.7,0.63,0.7,58200,4.01999999999999,4.19999999999999,3.77999999999999,4.19999999999999,9700.00000000003,0.0,1.0
2006-09-14,0.6,0.65,0.59,0.65,134400,3.59999999999999,3.89999999999999,3.53999999999999,3.89999999999999,22400.0000000001,0.0,1.0
2006-09-15,0.59,0.63,0.58,0.6,88800,3.53999999999999,3.77999999999999,3.47999999999999,3.59999999999999,14800,0.0,1.0
2006-09-18,0.61,0.63,0.58,0.6,91800,3.65999999999999,3.77999999999999,3.47999999999999,3.59999999999999,15300,0.0,1.0
2006-09-19,0.73,0.85,0.6,0.62,325200,4.37999999999999,5.09999999999999,3.59999999999999,3.71999999999999,54200.0000000001,0.0,1.0
2006-09-20,0.81,0.85,0.77,0.77,247200,4.85999999999999,5.09999999999999,4.61999999999999,4.61999999999999,41200.0000000001,0.0,1.0
2006-09-21,0.86,0.9,0.81,0.84,195000,5.15999999999999,5.39999999999999,4.85999999999999,5.03999999999999,32500.0000000001,0.0,1.0
2006-09-22,0.87,0.92,0.86,0.87,69600,5.21999999999999,5.51999999999999,5.15999999999999,5.21999999999999,11600,0.0,1.0
2006-09-25,0.74,0.87,0.74,0.86,112800,4.43999999999999,5.21999999999999,4.43999999999999,5.15999999999999,18800,0.0,1.0
2006-09-26,0.65,0.74,0.64,0.74,100800,3.89999999999999,4.43999999999999,3.83999999999999,4.43999999999999,16800,0.0,1.0
2006-09-27,0.86,0.92,0.69,0.69,244200,5.15999999999999,5.51999999999999,4.13999999999999,4.13999999999999,40700.0000000001,0.0,1.0
2006-09-28,0.94,1.16,0.9,0.9,438000,5.63999999999999,6.95999999999999,5.39999999999999,5.39999999999999,73000.0000000001,0.0,1.0
2006-09-29,0.82,0.99,0.75,0.97,124200,4.91999999999999,5.93999999999999,4.49999999999999,5.81999999999999,20700,0.0,1.0
2006-10-02,0.97,1.04,0.86,0.86,117600,5.81999999999999,6.23999999999999,5.15999999999999,5.15999999999999,19600,0.0,1.0
2006-10-03,0.8,0.98,0.8,0.98,179400,4.79999999999999,5.87999999999999,4.79999999999999,5.87999999999999,29900.0000000001,0.0,1.0
2006-10-04,0.75,0.94,0.75,0.88,112200,4.49999999999999,5.63999999999999,4.49999999999999,5.27999999999999,18700,0.0,1.0
2006-10-05,0.77,0.9,0.76,0.76,119400,4.61999999999999,5.39999999999999,4.55999999999999,4.55999999999999,19900,0.0,1.0
2006-10-06,0.82,0.83,0.77,0.78,49200,4.91999999999999,4.97999999999999,4.61999999999999,4.67999999999999,8200.00000000002,0.0,1.0
2006-10-09,0.8,0.89,0.8,0.89,44400,4.79999999999999,5.33999999999999,4.79999999999999,5.33999999999999,7400.00000000002,0.0,1.0
2006-10-10,0.8,0.82,0.8,0.81,12600,4.79999999999999,4.91999999999999,4.79999999999999,4.85999999999999,2100,0.0,1.0
2006-10-11,0.76,0.89,0.76,0.89,31800,4.55999999999999,5.33999999999999,4.55999999999999,5.33999999999999,5300.00000000001,0.0,1.0
2006-10-12,0.82,0.86,0.78,0.86,42000,4.91999999999999,5.15999999999999,4.67999999999999,5.15999999999999,7000.00000000001,0.0,1.0
2006-10-13,0.83,0.85,0.79,0.84,28800,4.97999999999999,5.09999999999999,4.73999999999999,5.03999999999999,4800.00000000001,0.0,1.0
2006-10-16,0.8,0.84,0.79,0.84,28800,4.79999999999999,5.03999999999999,4.73999999999999,5.03999999999999,4800.00000000001,0.0,1.0
2006-10-17,0.81,0.84,0.78,0.81,28200,4.85999999999999,5.03999999999999,4.67999999999999,4.85999999999999,4700.00000000001,0.0,1.0
2006-10-18,0.79,0.81,0.78,0.8,16800,4.73999999999999,4.85999999999999,4.67999999999999,4.79999999999999,2800.00000000001,0.0,1.0
2006-10-19,0.76,0.8,0.73,0.8,67800,4.55999999999999,4.79999999999999,4.37999999999999,4.79999999999999,11300,0.0,1.0
2006-10-20,0.74,0.76,0.72,0.76,36600,4.43999999999999,4.55999999999999,4.31999999999999,4.55999999999999,6100.00000000001,0.0,1.0
2006-10-23,0.78,0.78,0.75,0.75,37200,4.67999999999999,4.67999999999999,4.49999999999999,4.49999999999999,6200.00000000001,0.0,1.0
2006-10-24,0.72,0.77,0.71,0.77,106800,4.31999999999999,4.61999999999999,4.25999999999999,4.61999999999999,17800,0.0,1.0
2006-10-25,0.75,0.75,0.68,0.72,140400,4.49999999999999,4.49999999999999,4.07999999999999,4.31999999999999,23400.0000000001,0.0,1.0
2006-10-26,0.7,0.74,0.68,0.73,129000,4.19999999999999,4.43999999999999,4.07999999999999,4.37999999999999,21500,0.0,1.0
2006-10-27,0.67,0.71,0.65,0.71,90600,4.01999999999999,4.25999999999999,3.89999999999999,4.25999999999999,15100,0.0,1.0
2006-10-30,0.65,0.67,0.6,0.67,231000,3.89999999999999,4.01999999999999,3.59999999999999,4.01999999999999,38500.0000000001,0.0,1.0
2006-10-31,0.63,0.65,0.6,0.61,92400,3.77999999999999,3.89999999999999,3.59999999999999,3.65999999999999,15400,0.0,1.0
2006-11-01,0.63,0.63,0.59,0.61,73800,3.77999999999999,3.77999999999999,3.53999999999999,3.65999999999999,12300,0.0,1.0
2006-11-02,0.6,0.63,0.6,0.63,58200,3.59999999999999,3.77999999999999,3.59999999999999,3.77999999999999,9700.00000000003,0.0,1.0
2006-11-03,0.62,0.63,0.6,0.6,35400,3.71999999999999,3.77999999999999,3.59999999999999,3.59999999999999,5900.00000000002,0.0,1.0
2006-11-06,0.6,0.63,0.6,0.62,63600,3.59999999999999,3.77999999999999,3.59999999999999,3.71999999999999,10600,0.0,1.0
2006-11-07,0.6,0.62,0.6,0.6,87000,3.59999999999999,3.71999999999999,3.59999999999999,3.59999999999999,14500,0.0,1.0
2006-11-08,0.55,0.61,0.55,0.61,78600,3.29999999999999,3.65999999999999,3.29999999999999,3.65999999999999,13100,0.0,1.0
2006-11-09,0.51,0.55,0.5,0.55,219600,3.05999999999999,3.29999999999999,2.99999999999999,3.29999999999999,36600.0000000001,0.0,1.0
2006-11-10,0.49,0.52,0.39,0.52,511200,2.93999999999999,3.11999999999999,2.34,3.11999999999999,85200.0000000003,0.0,1.0
2006-11-13,0.49,0.5,0.45,0.49,85200,2.93999999999999,2.99999999999999,2.69999999999999,2.93999999999999,14200,0.0,1.0
2006-11-14,0.51,0.52,0.48,0.49,72000,3.05999999999999,3.11999999999999,2.87999999999999,2.93999999999999,12000,0.0,1.0
2006-11-15,0.47,0.51,0.45,0.48,126600,2.81999999999999,3.05999999999999,2.69999999999999,2.87999999999999,21100.0000000001,0.0,1.0
2006-11-16,0.47,0.49,0.47,0.48,83400,2.81999999999999,2.93999999999999,2.81999999999999,2.87999999999999,13900,0.0,1.0
2006-11-17,0.49,0.49,0.46,0.48,34200,2.93999999999999,2.93999999999999,2.75999999999999,2.87999999999999,5700.00000000002,0.0,1.0
2006-11-20,0.49,0.49,0.48,0.49,79200,2.93999999999999,2.93999999999999,2.87999999999999,2.93999999999999,13200,0.0,1.0
2006-11-21,0.55,0.58,0.49,0.49,296400,3.29999999999999,3.47999999999999,2.93999999999999,2.93999999999999,49400.0000000002,0.0,1.0
2006-11-22,0.55,0.58,0.54,0.57,123600,3.29999999999999,3.47999999999999,3.23999999999999,3.41999999999999,20600.0000000001,0.0,1.0
2006-11-24,0.55,0.58,0.51,0.56,48600,3.29999999999999,3.47999999999999,3.05999999999999,3.35999999999999,8100.00000000003,0.0,1.0
2006-11-27,0.66,0.67,0.55,0.61,187200,3.95999999999999,4.01999999999999,3.29999999999999,3.65999999999999,31200.0000000001,0.0,1.0
2006-11-28,0.7,0.7,0.65,0.68,119400,4.19999999999999,4.19999999999999,3.89999999999999,4.07999999999999,19900,0.0,1.0
2006-11-29,0.69,0.73,0.67,0.73,57600,4.13999999999999,4.37999999999999,4.01999999999999,4.37999999999999,9600.00000000002,0.0,1.0
2006-11-30,0.66,0.67,0.63,0.65,52800,3.95999999999999,4.01999999999999,3.77999999999999,3.89999999999999,8800.00000000002,0.0,1.0
2006-12-01,0.56,0.67,0.55,0.67,142200,3.35999999999999,4.01999999999999,3.29999999999999,4.01999999999999,23700.0000000001,0.0,1.0
2006-12-04,0.44,0.56,0.42,0.52,445200,2.63999999999999,3.35999999999999,2.52,3.11999999999999,74200.0000000003,0.0,1.0
2006-12-05,0.47,0.52,0.45,0.47,268800,2.81999999999999,3.11999999999999,2.69999999999999,2.81999999999999,44800.0000000002,0.0,1.0
2006-12-06,0.46,0.5,0.45,0.49,171000,2.75999999999999,2.99999999999999,2.69999999999999,2.93999999999999,28500.0000000001,0.0,1.0
2006-12-07,0.44,0.48,0.44,0.48,132600,2.63999999999999,2.87999999999999,2.63999999999999,2.87999999999999,22100.0000000001,0.0,1.0
2006-12-08,0.43,0.46,0.43,0.44,56400,2.57999999999999,2.75999999999999,2.57999999999999,2.63999999999999,9400.00000000004,0.0,1.0
2006-12-11,0.45,0.46,0.42,0.43,44400,2.69999999999999,2.75999999999999,2.52,2.57999999999999,7400.00000000003,0.0,1.0
2006-12-12,0.44,0.48,0.43,0.45,57600,2.63999999999999,2.87999999999999,2.57999999999999,2.69999999999999,9600.00000000004,0.0,1.0
2006-12-13,0.41,0.44,0.4,0.44,88800,2.46,2.63999999999999,2.4,2.63999999999999,14800,0.0,1.0
2006-12-14,0.39,0.4,0.37,0.4,139200,2.34,2.4,2.22,2.4,23200,0.0,1.0
2006-12-15,0.38,0.4,0.38,0.39,63600,2.28,2.4,2.28,2.34,10600,0.0,1.0
2006-12-18,0.35,0.4,0.35,0.37,136800,2.1,2.4,2.1,2.22,22800,0.0,1.0
2006-12-19,0.42,0.45,0.36,0.36,261000,2.52,2.69999999999999,2.16,2.16,43500,0.0,1.0
2006-12-20,0.49,0.52,0.43,0.44,455400,2.93999999999999,3.11999999999999,2.57999999999999,2.63999999999999,75900.0000000002,0.0,1.0
2006-12-21,0.44,0.56,0.42,0.53,223800,2.63999999999999,3.35999999999999,2.52,3.17999999999999,37300.0000000001,0.0,1.0
2006-12-22,0.5,0.51,0.47,0.51,222600,2.99999999999999,3.05999999999999,2.81999999999999,3.05999999999999,37100.0000000001,0.0,1.0
2006-12-26,0.49,0.54,0.48,0.51,133800,2.93999999999999,3.23999999999999,2.87999999999999,3.05999999999999,22300.0000000001,0.0,1.0
2006-12-27,0.46,0.49,0.44,0.49,124800,2.75999999999999,2.93999999999999,2.63999999999999,2.93999999999999,20800.0000000001,0.0,1.0
2006-12-28,0.45,0.47,0.43,0.46,154200,2.69999999999999,2.81999999999999,2.57999999999999,2.75999999999999,25700.0000000001,0.0,1.0
2006-12-29,0.45,0.45,0.42,0.43,296400,2.69999999999999,2.69999999999999,2.52,2.57999999999999,49400.0000000002,0.0,1.0
2007-01-03,0.4,0.43,0.36,0.43,502800,2.4,2.57999999999999,2.16,2.57999999999999,83800,0.0,1.0
2007-01-04,0.37,0.42,0.36,0.4,272400,2.22,2.52,2.16,2.4,45400,0.0,1.0
2007-01-05,0.38,0.4,0.35,0.37,256200,2.28,2.4,2.1,2.22,42700,0.0,1.0
2007-01-08,0.36,0.39,0.36,0.39,94800,2.16,2.34,2.16,2.34,15800,0.0,1.0
2007-01-09,0.39,0.41,0.37,0.38,154200,2.34,2.46,2.22,2.28,25700,0.0,1.0
2007-01-10,0.4,0.41,0.38,0.39,163800,2.4,2.46,2.28,2.34,27300,0.0,1.0
2007-01-11,0.39,0.41,0.39,0.41,102000,2.34,2.46,2.34,2.46,17000,0.0,1.0
2007-01-12,0.39,0.41,0.35,0.38,261000,2.34,2.46,2.1,2.28,43500,0.0,1.0
2007-01-16,0.38,0.42,0.37,0.4,54600,2.28,2.52,2.22,2.4,9100,0.0,1.0
2007-01-17,0.37,0.4,0.37,0.37,58200,2.22,2.4,2.22,2.22,9700,0.0,1.0
2007-01-18,0.36,0.38,0.36,0.37,69000,2.16,2.28,2.16,2.22,11500,0.0,1.0
2007-01-19,0.36,0.37,0.36,0.36,44400,2.16,2.22,2.16,2.16,7400,0.0,1.0
2007-01-22,0.35,0.4,0.35,0.37,87000,2.1,2.4,2.1,2.22,14500,0.0,1.0
2007-01-23,0.35,0.37,0.35,0.36,79800,2.1,2.22,2.1,2.16,13300,0.0,1.0
2007-01-24,0.35,0.37,0.35,0.35,159000,2.1,2.22,2.1,2.1,26500,0.0,1.0
2007-01-25,0.35,0.38,0.35,0.35,136200,2.1,2.28,2.1,2.1,22700,0.0,1.0
2007-01-26,0.35,0.37,0.31,0.35,124200,2.1,2.22,1.86,2.1,20700,0.0,1.0
2007-01-29,0.32,0.37,0.31,0.35,154800,1.92,2.22,1.86,2.1,25800,0.0,1.0
2007-01-30,0.31,0.33,0.3,0.32,277800,1.86,1.98,1.8,1.92,46300,0.0,1.0
2007-01-31,0.29,0.32,0.27,0.32,363600,1.74,1.92,1.62,1.92,60600,0.0,1.0
2007-02-01,0.26,0.3,0.25,0.28,310800,1.56,1.8,1.5,1.68,51800,0.0,1.0
2007-02-02,0.28,0.29,0.24,0.27,361800,1.68,1.74,1.44,1.62,60300,0.0,1.0
2007-02-05,0.27,0.3,0.26,0.3,147000,1.62,1.8,1.56,1.8,24500,0.0,1.0
2007-02-06,0.25,0.3,0.25,0.27,150600,1.5,1.8,1.5,1.62,25100,0.0,1.0
2007-02-07,0.28,0.32,0.28,0.3,604200,1.68,1.92,1.68,1.8,100700,0.0,1.0
2007-02-08,0.36,0.4,0.3,0.31,730800,2.16,2.4,1.8,1.86,121800,0.0,1.0
2007-02-09,0.39,0.45,0.38,0.39,717000,2.34,2.69999999999999,2.28,2.34,119500,0.0,1.0
2007-02-12,0.55,0.59,0.43,0.47,744600,3.29999999999999,3.53999999999999,2.57999999999999,2.81999999999999,124100,0.0,1.0
2007-02-13,0.73,0.89,0.59,0.59,515437,4.37999999999999,5.33999999999999,3.53999999999999,3.53999999999999,85906.1666666669,0.0,1.0
2007-02-14,1.29,1.42,0.77,0.79,615523,7.73999999999999,8.51999999999998,4.61999999999999,4.73999999999999,102587.166666667,0.0,1.0
2007-02-15,1.13,1.88,1.05,1.49,958600,6.77999999999999,11.28,6.29999999999999,8.93999999999998,159766.666666667,0.0,1.0
2007-02-16,1.05,1.24,1.0,1.14,2232600,6.29999999999999,7.43999999999999,5.99999999999999,6.83999999999999,372100.000000001,0.0,1.0
2007-02-20,1.06,1.11,0.8,1.07,1804200,6.35999999999999,6.65999999999999,4.79999999999999,6.41999999999999,300700,0.0,1.0
2007-02-21,1.39,1.4,0.99,1.0,2538000,8.33999999999998,8.39999999999998,5.93999999999999,5.99999999999999,423000.000000001,0.0,1.0
2007-02-22,1.38,1.75,1.26,1.46,2676600,8.27999999999998,10.5,7.55999999999999,8.75999999999998,446100.000000001,0.0,1.0
2007-02-23,1.26,1.48,1.2,1.48,1084800,7.55999999999999,8.87999999999998,7.19999999999999,8.87999999999998,180800,0.0,1.0
2007-02-26,1.34,1.39,1.24,1.39,338400,8.03999999999998,8.33999999999998,7.43999999999999,8.33999999999998,56400.0000000001,0.0,1.0
2007-02-27,1.23,1.35,1.1,1.34,515400,7.37999999999999,8.09999999999999,6.59999999999999,8.03999999999998,85900.0000000001,0.0,1.0
2007-02-28,1.2,1.24,1.14,1.23,318000,7.19999999999999,7.43999999999999,6.83999999999999,7.37999999999999,53000.0000000001,0.0,1.0
2007-03-01,1.17,1.2,1.1,1.2,424800,7.01999999999999,7.19999999999999,6.59999999999999,7.19999999999999,70800.0000000001,0.0,1.0
2007-03-02,1.11,1.16,1.1,1.13,80700,6.65999999999999,6.95999999999999,6.59999999999999,6.77999999999999,13450,0.0,1.0
2007-03-05,1.13,1.2,1.08,1.1,54000,6.77999999999999,7.19999999999999,6.47999999999999,6.59999999999999,9000.00000000001,0.0,1.0
2007-03-06,1.06,1.15,1.05,1.14,306000,6.35999999999999,6.89999999999999,6.29999999999999,6.83999999999999,51000.0000000001,0.0,1.0
2007-03-07,0.89,1.09,0.87,1.06,933000,5.33999999999999,6.53999999999999,5.21999999999999,6.35999999999999,155500,0.0,1.0
2007-03-08,1.01,1.11,0.88,0.9,991200,6.05999999999999,6.65999999999999,5.27999999999999,5.39999999999999,165200,0.0,1.0
2007-03-09,0.98,0.99,0.95,0.96,38600,5.87999999999999,5.93999999999999,5.69999999999999,5.75999999999999,6433.33333333334,0.0,1.0
2007-03-12,0.94,1.05,0.92,1.0,50200,5.63999999999999,6.29999999999999,5.51999999999999,5.99999999999999,8366.66666666668,0.0,1.0
2007-03-13,0.88,0.92,0.85,0.92,357000,5.27999999999999,5.51999999999999,5.09999999999999,5.51999999999999,59500.0000000001,0.0,1.0
2007-03-14,0.82,0.88,0.81,0.88,230400,4.91999999999999,5.27999999999999,4.85999999999999,5.27999999999999,38400.0000000001,0.0,1.0
2007-03-15,0.81,0.85,0.8,0.81,220800,4.85999999999999,5.09999999999999,4.79999999999999,4.85999999999999,36800.0000000001,0.0,1.0
2007-03-16,0.72,0.81,0.71,0.8,366000,4.31999999999999,4.85999999999999,4.25999999999999,4.79999999999999,61000.0000000001,0.0,1.0
2007-03-19,0.74,0.75,0.7,0.74,210000,4.43999999999999,4.49999999999999,4.19999999999999,4.43999999999999,35000.0000000001,0.0,1.0
2007-03-20,1.06,1.14,0.77,0.77,1408800,6.35999999999999,6.83999999999999,4.61999999999999,4.61999999999999,234800,0.0,1.0
2007-03-21,0.8,1.09,0.79,1.07,1572000,4.79999999999999,6.53999999999999,4.73999999999999,6.41999999999999,262000.000000001,0.0,1.0
2007-03-22,0.79,0.85,0.75,0.8,811200,4.73999999999999,5.09999999999999,4.49999999999999,4.79999999999999,135200,0.0,1.0
2007-03-23,0.82,0.82,0.64,0.77,939000,4.91999999999999,4.91999999999999,3.83999999999999,4.61999999999999,156500,0.0,1.0
2007-03-26,0.74,0.8,0.7,0.71,324600,4.43999999999999,4.79999999999999,4.19999999999999,4.25999999999999,54100.0000000001,0.0,1.0
2007-03-27,0.71,0.75,0.7,0.75,303600,4.25999999999999,4.49999999999999,4.19999999999999,4.49999999999999,50600.0000000001,0.0,1.0
2007-03-28,0.7,0.73,0.7,0.72,124200,4.19999999999999,4.37999999999999,4.19999999999999,4.31999999999999,20700,0.0,1.0
2007-03-29,0.76,0.83,0.71,0.72,550200,4.55999999999999,4.97999999999999,4.25999999999999,4.31999999999999,91700.0000000002,0.0,1.0
2007-03-30,0.74,0.79,0.67,0.79,338400,4.43999999999999,4.73999999999999,4.01999999999999,4.73999999999999,56400.0000000001,0.0,1.0
2007-04-02,0.74,0.77,0.72,0.74,155400,4.43999999999999,4.61999999999999,4.31999999999999,4.43999999999999,25900.0000000001,0.0,1.0
2007-04-03,0.65,0.72,0.63,0.72,238300,3.89999999999999,4.31999999999999,3.77999999999999,4.31999999999999,39716.6666666668,0.0,1.0
2007-04-04,0.69,0.74,0.6406,0.65,95400,4.13999999999999,4.43999999999999,3.84359999999999,3.89999999999999,15900,0.0,1.0
2007-04-05,0.69,0.7,0.67,0.69,117600,4.13999999999999,4.19999999999999,4.01999999999999,4.13999999999999,19600,0.0,1.0
2007-04-09,0.88,0.88,0.67,0.7,1266000,5.27999999999999,5.27999999999999,4.01999999999999,4.19999999999999,211000,0.0,1.0
2007-04-10,0.87,1.04,0.85,0.88,1794000,5.21999999999999,6.23999999999999,5.09999999999999,5.27999999999999,299000.000000001,0.0,1.0
2007-04-11,0.75,0.97,0.7,0.9,1636800,4.49999999999999,5.81999999999999,4.19999999999999,5.39999999999999,272800.000000001,0.0,1.0
2007-04-12,0.85,0.92,0.74,0.83,1224600,5.09999999999999,5.51999999999999,4.43999999999999,4.97999999999999,204100,0.0,1.0
2007-04-13,0.89,0.98,0.85,0.85,1111800,5.33999999999999,5.87999999999999,5.09999999999999,5.09999999999999,185300,0.0,1.0
2007-04-16,0.88,0.96,0.87,0.96,268800,5.27999999999999,5.75999999999999,5.21999999999999,5.75999999999999,44800.0000000001,0.0,1.0
2007-04-17,0.87,0.93,0.87,0.9,209400,5.21999999999999,5.57999999999999,5.21999999999999,5.39999999999999,34900.0000000001,0.0,1.0
2007-04-18,0.85,0.9,0.85,0.89,279000,5.09999999999999,5.39999999999999,5.09999999999999,5.33999999999999,46500.0000000001,0.0,1.0
2007-04-19,0.86,0.9,0.82,0.9,199200,5.15999999999999,5.39999999999999,4.91999999999999,5.39999999999999,33200.0000000001,0.0,1.0
2007-04-20,0.85,0.91,0.79,0.85,130200,5.09999999999999,5.45999999999999,4.73999999999999,5.09999999999999,21700,0.0,1.0
2007-04-23,0.83,0.88,0.83,0.85,85800,4.97999999999999,5.27999999999999,4.97999999999999,5.09999999999999,14300,0.0,1.0
2007-04-24,0.84,0.87,0.8,0.85,109800,5.03999999999999,5.21999999999999,4.79999999999999,5.09999999999999,18300,0.0,1.0
2007-04-25,0.86,0.89,0.82,0.85,145200,5.15999999999999,5.33999999999999,4.91999999999999,5.09999999999999,24200,0.0,1.0
2007-04-26,0.84,0.87,0.84,0.86,54000,5.03999999999999,5.21999999999999,5.03999999999999,5.15999999999999,9000.00000000002,0.0,1.0
2007-04-27,0.82,0.88,0.82,0.84,81000,4.91999999999999,5.27999999999999,4.91999999999999,5.03999999999999,13500,0.0,1.0
2007-04-30,0.85,0.88,0.82,0.85,92400,5.09999999999999,5.27999999999999,4.91999999999999,5.09999999999999,15400,0.0,1.0
2007-05-01,0.83,0.87,0.81,0.84,131400,4.97999999999999,5.21999999999999,4.85999999999999,5.03999999999999,21900,0.0,1.0
2007-05-02,0.83,0.85,0.83,0.83,63600,4.97999999999999,5.09999999999999,4.97999999999999,4.97999999999999,10600,0.0,1.0
2007-05-03,0.83,0.86,0.83,0.83,49200,4.97999999999999,5.15999999999999,4.97999999999999,4.97999999999999,8200.00000000002,0.0,1.0
2007-05-04,0.83,0.86,0.82,0.86,42600,4.97999999999999,5.15999999999999,4.91999999999999,5.15999999999999,7100.00000000001,0.0,1.0
2007-05-07,0.8,0.84,0.78,0.84,139200,4.79999999999999,5.03999999999999,4.67999999999999,5.03999999999999,23200,0.0,1.0
2007-05-08,0.79,0.81,0.76,0.81,211800,4.73999999999999,4.85999999999999,4.55999999999999,4.85999999999999,35300.0000000001,0.0,1.0
2007-05-09,0.79,0.8,0.77,0.8,91800,4.73999999999999,4.79999999999999,4.61999999999999,4.79999999999999,15300,0.0,1.0
2007-05-10,0.8,0.8,0.75,0.75,118800,4.79999999999999,4.79999999999999,4.49999999999999,4.49999999999999,19800,0.0,1.0
2007-05-11,0.77,0.8,0.77,0.8,28800,4.61999999999999,4.79999999999999,4.61999999999999,4.79999999999999,4800.00000000001,0.0,1.0
2007-05-14,0.93,0.95,0.8,0.83,204000,5.57999999999999,5.69999999999999,4.79999999999999,4.97999999999999,34000.0000000001,0.0,1.0
2007-05-15,0.9,0.94,0.85,0.94,169200,5.39999999999999,5.63999999999999,5.09999999999999,5.63999999999999,28200.0000000001,0.0,1.0
2007-05-16,0.87,0.9,0.85,0.87,95400,5.21999999999999,5.39999999999999,5.09999999999999,5.21999999999999,15900,0.0,1.0
2007-05-17,0.84,0.89,0.83,0.86,66000,5.03999999999999,5.33999999999999,4.97999999999999,5.15999999999999,11000,0.0,1.0
2007-05-18,0.83,0.85,0.82,0.83,55200,4.97999999999999,5.09999999999999,4.91999999999999,4.97999999999999,9200.00000000002,0.0,1.0
2007-05-21,0.8,0.83,0.79,0.82,87600,4.79999999999999,4.97999999999999,4.73999999999999,4.91999999999999,14600,0.0,1.0
2007-05-22,0.82,0.83,0.8,0.8,46800,4.91999999999999,4.97999999999999,4.79999999999999,4.79999999999999,7800.00000000002,0.0,1.0
2007-05-23,0.8,0.82,0.8,0.8,80400,4.79999999999999,4.91999999999999,4.79999999999999,4.79999999999999,13400,0.0,1.0
2007-05-24,0.82,0.83,0.8,0.82,73800,4.91999999999999,4.97999999999999,4.79999999999999,4.91999999999999,12300,0.0,1.0
2007-05-25,0.84,0.85,0.8,0.82,21000,5.03999999999999,5.09999999999999,4.79999999999999,4.91999999999999,3500.00000000001,0.0,1.0
2007-05-29,0.87,0.92,0.83,0.85,152400,5.21999999999999,5.51999999999999,4.97999999999999,5.09999999999999,25400.0000000001,0.0,1.0
2007-05-30,0.88,0.92,0.85,0.88,75000,5.27999999999999,5.51999999999999,5.09999999999999,5.27999999999999,12500,0.0,1.0
2007-05-31,0.85,0.89,0.85,0.86,130200,5.09999999999999,5.33999999999999,5.09999999999999,5.15999999999999,21700,0.0,1.0
2007-06-01,0.87,0.87,0.87,0.87,1200,5.21999999999999,5.21999999999999,5.21999999999999,5.21999999999999,200,0.0,1.0
2007-06-04,0.92,0.92,0.86,0.86,42000,5.51999999999999,5.51999999999999,5.15999999999999,5.15999999999999,7000.00000000001,0.0,1.0
2007-06-05,0.87,0.9,0.86,0.9,52200,5.21999999999999,5.39999999999999,5.15999999999999,5.39999999999999,8700.00000000002,0.0,1.0
2007-06-06,0.85,0.9,0.85,0.86,48000,5.09999999999999,5.39999999999999,5.09999999999999,5.15999999999999,8000.00000000002,0.0,1.0
2007-06-07,0.83,0.86,0.83,0.86,45600,4.97999999999999,5.15999999999999,4.97999999999999,5.15999999999999,7600.00000000001,0.0,1.0
2007-06-08,0.85,0.86,0.8,0.82,90000,5.09999999999999,5.15999999999999,4.79999999999999,4.91999999999999,15000,0.0,1.0
2007-06-11,0.89,0.92,0.88,0.88,32500,5.33999999999999,5.51999999999999,5.27999999999999,5.27999999999999,5416.66666666668,0.0,1.0
2007-06-12,0.8799,0.89,0.86,0.89,15500,5.27939999999999,5.33999999999999,5.15999999999999,5.33999999999999,2583.33333333334,0.0,1.0
2007-06-13,0.86,0.9,0.86,0.88,49200,5.15999999999999,5.39999999999999,5.15999999999999,5.27999999999999,8200.00000000001,0.0,1.0
2007-06-14,0.82,0.89,0.81,0.89,113400,4.91999999999999,5.33999999999999,4.85999999999999,5.33999999999999,18900,0.0,1.0
2007-06-15,0.82,0.85,0.82,0.82,43200,4.91999999999999,5.09999999999999,4.91999999999999,4.91999999999999,7200.00000000001,0.0,1.0
2007-06-18,0.82,0.85,0.82,0.85,48000,4.91999999999999,5.09999999999999,4.91999999999999,5.09999999999999,8000.00000000002,0.0,1.0
2007-06-19,0.81,0.83,0.8,0.82,126000,4.85999999999999,4.97999999999999,4.79999999999999,4.91999999999999,21000,0.0,1.0
2007-06-20,0.7,0.79,0.67,0.77,543600,4.19999999999999,4.73999999999999,4.01999999999999,4.61999999999999,90600.0000000002,0.0,1.0
2007-06-21,0.71,0.77,0.7,0.7,228600,4.25999999999999,4.61999999999999,4.19999999999999,4.19999999999999,38100.0000000001,0.0,1.0
2007-06-22,0.61,0.72,0.61,0.72,147600,3.65999999999999,4.31999999999999,3.65999999999999,4.31999999999999,24600.0000000001,0.0,1.0
2007-06-25,0.59,0.65,0.58,0.65,196200,3.53999999999999,3.89999999999999,3.47999999999999,3.89999999999999,32700.0000000001,0.0,1.0
2007-06-26,0.58,0.61,0.57,0.6,169800,3.47999999999999,3.65999999999999,3.41999999999999,3.59999999999999,28300.0000000001,0.0,1.0
2007-06-27,0.43,0.6,0.43,0.57,937200,2.57999999999999,3.59999999999999,2.57999999999999,3.41999999999999,156200.000000001,0.0,1.0
2007-06-28,0.38,0.42,0.35,0.42,682800,2.28,2.52,2.1,2.52,113800,0.0,1.0
2007-06-29,0.35,0.42,0.35,0.39,358200,2.1,2.52,2.1,2.34,59700,0.0,1.0
2007-07-02,0.5,0.5,0.35,0.38,1115400,2.99999999999999,2.99999999999999,2.1,2.28,185900.000000001,0.0,1.0
2007-07-03,0.57,0.58,0.5,0.52,274200,3.41999999999999,3.47999999999999,2.99999999999999,3.11999999999999,45700.0000000001,0.0,1.0
2007-07-05,0.51,0.56,0.5,0.55,300000,3.05999999999999,3.35999999999999,2.99999999999999,3.29999999999999,50000.0000000002,0.0,1.0
2007-07-06,0.5,0.51,0.45,0.51,130200,2.99999999999999,3.05999999999999,2.69999999999999,3.05999999999999,21700.0000000001,0.0,1.0
2007-07-09,0.54,0.6,0.51,0.55,310200,3.23999999999999,3.59999999999999,3.05999999999999,3.29999999999999,51700.0000000002,0.0,1.0
2007-07-10,0.5,0.55,0.49,0.55,184200,2.99999999999999,3.29999999999999,2.93999999999999,3.29999999999999,30700.0000000001,0.0,1.0
2007-07-11,0.49,0.54,0.49,0.5,58800,2.93999999999999,3.23999999999999,2.93999999999999,2.99999999999999,9800.00000000003,0.0,1.0
2007-07-12,0.48,0.48,0.45,0.48,177600,2.87999999999999,2.87999999999999,2.69999999999999,2.87999999999999,29600.0000000001,0.0,1.0
2007-07-13,0.45,0.46,0.4,0.46,276600,2.69999999999999,2.75999999999999,2.4,2.75999999999999,46100.0000000002,0.0,1.0
2007-07-16,0.43,0.45,0.41,0.45,180600,2.57999999999999,2.69999999999999,2.46,2.69999999999999,30100.0000000001,0.0,1.0
2007-07-17,0.45,0.45,0.4,0.42,291000,2.69999999999999,2.69999999999999,2.4,2.52,48500.0000000002,0.0,1.0
2007-07-18,0.43,0.43,0.4,0.43,86400,2.57999999999999,2.57999999999999,2.4,2.57999999999999,14400.0000000001,0.0,1.0
2007-07-19,0.42,0.42,0.4,0.41,145200,2.52,2.52,2.4,2.46,24200,0.0,1.0
2007-07-20,0.37,0.42,0.36,0.4,489600,2.22,2.52,2.16,2.4,81600,0.0,1.0
2007-07-23,0.42,0.44,0.38,0.38,520200,2.52,2.63999999999999,2.28,2.28,86700,0.0,1.0
2007-07-24,0.45,0.45,0.36,0.43,325200,2.69999999999999,2.69999999999999,2.16,2.57999999999999,54200.0000000002,0.0,1.0
2007-07-25,0.41,0.44,0.41,0.44,142800,2.46,2.63999999999999,2.46,2.63999999999999,23800,0.0,1.0
2007-07-26,0.41,0.43,0.39,0.42,247200,2.46,2.57999999999999,2.34,2.52,41200,0.0,1.0
2007-07-27,0.4,0.42,0.39,0.42,168600,2.4,2.52,2.34,2.52,28100,0.0,1.0
2007-07-30,0.44,0.44,0.39,0.4,136800,2.63999999999999,2.63999999999999,2.34,2.4,22800.0000000001,0.0,1.0
2007-07-31,0.42,0.45,0.4,0.42,160800,2.52,2.69999999999999,2.4,2.52,26800,0.0,1.0
2007-08-01,0.41,0.44,0.39,0.43,140400,2.46,2.63999999999999,2.34,2.57999999999999,23400,0.0,1.0
2007-08-02,0.39,0.41,0.39,0.41,90000,2.34,2.46,2.34,2.46,15000,0.0,1.0
2007-08-03,0.41,0.41,0.39,0.41,102600,2.46,2.46,2.34,2.46,17100,0.0,1.0
2007-08-06,0.41,0.42,0.3997,0.42,4700,2.46,2.52,2.3982,2.52,783.333333333333,0.0,1.0
2007-08-07,0.39,0.41,0.39,0.41,46400,2.34,2.46,2.34,2.46,7733.33333333333,0.0,1.0
2007-08-08,0.41,0.415,0.39,0.39,30400,2.46,2.48999999999999,2.34,2.34,5066.66666666667,0.0,1.0
2007-08-09,0.41,0.42,0.4,0.41,127800,2.46,2.52,2.4,2.46,21300,0.0,1.0
2007-08-10,0.4,0.4,0.36,0.4,140400,2.4,2.4,2.16,2.4,23400,0.0,1.0
2007-08-13,0.39,0.4,0.38,0.38,61800,2.34,2.4,2.28,2.28,10300,0.0,1.0
2007-08-14,0.39,0.41,0.38,0.39,108000,2.34,2.46,2.28,2.34,18000,0.0,1.0
2007-08-15,0.39,0.4,0.36,0.37,154200,2.34,2.4,2.16,2.22,25700,0.0,1.0
2007-08-16,0.38,0.4,0.36,0.4,92400,2.28,2.4,2.16,2.4,15400,0.0,1.0
2007-08-17,0.39,0.4,0.37,0.4,63600,2.34,2.4,2.22,2.4,10600,0.0,1.0
2007-08-20,0.4,0.41,0.37,0.39,193200,2.4,2.46,2.22,2.34,32200,0.0,1.0
2007-08-21,0.39,0.4,0.39,0.4,77400,2.34,2.4,2.34,2.4,12900,0.0,1.0
2007-08-22,0.41,0.41,0.39,0.39,63600,2.46,2.46,2.34,2.34,10600,0.0,1.0
2007-08-23,0.39,0.42,0.37,0.4,133800,2.34,2.52,2.22,2.4,22300,0.0,1.0
2007-08-24,0.38,0.4,0.38,0.38,50400,2.28,2.4,2.28,2.28,8400,0.0,1.0
2007-08-27,0.38,0.38,0.36,0.37,88200,2.28,2.28,2.16,2.22,14700,0.0,1.0
2007-08-28,0.36,0.38,0.35,0.38,67200,2.16,2.28,2.1,2.28,11200,0.0,1.0
2007-08-29,0.35,0.35,0.25,0.35,374400,2.1,2.1,1.5,2.1,62400,0.0,1.0
2007-08-30,0.35,0.35,0.33,0.34,113400,2.1,2.1,1.98,2.04,18900,0.0,1.0
2007-08-31,0.35,0.35,0.34,0.34,54000,2.1,2.1,2.04,2.04,9000,0.0,1.0
2007-09-04,0.34,0.35,0.33,0.33,49200,2.04,2.1,1.98,1.98,8200,0.0,1.0
2007-09-05,0.33,0.35,0.33,0.33,94200,1.98,2.1,1.98,1.98,15700,0.0,1.0
2007-09-06,0.37,0.38,0.33,0.33,67200,2.22,2.28,1.98,1.98,11200,0.0,1.0
2007-09-07,0.35,0.37,0.33,0.37,103200,2.1,2.22,1.98,2.22,17200,0.0,1.0
2007-09-10,0.31,0.35,0.3,0.35,103800,1.86,2.1,1.8,2.1,17300,0.0,1.0
2007-09-11,0.31,0.33,0.3,0.31,127800,1.86,1.98,1.8,1.86,21300,0.0,1.0
2007-09-12,0.31,0.32,0.3,0.31,101400,1.86,1.92,1.8,1.86,16900,0.0,1.0
2007-09-13,0.32,0.35,0.3,0.33,178800,1.92,2.1,1.8,1.98,29800,0.0,1.0
2007-09-14,0.42,0.45,0.34,0.35,501000,2.52,2.69999999999999,2.04,2.1,83500,0.0,1.0
2007-09-17,0.51,0.62,0.44,0.45,799200,3.05999999999999,3.71999999999999,2.63999999999999,2.69999999999999,133200,0.0,1.0
2007-09-18,0.52,0.55,0.51,0.52,269400,3.11999999999999,3.29999999999999,3.05999999999999,3.11999999999999,44900.0000000001,0.0,1.0
2007-09-19,0.51,0.55,0.51,0.55,157200,3.05999999999999,3.29999999999999,3.05999999999999,3.29999999999999,26200.0000000001,0.0,1.0
2007-09-20,0.47,0.51,0.43,0.51,216000,2.81999999999999,3.05999999999999,2.57999999999999,3.05999999999999,36000.0000000001,0.0,1.0
2007-09-21,0.56,0.56,0.45,0.48,304200,3.35999999999999,3.35999999999999,2.69999999999999,2.87999999999999,50700.0000000002,0.0,1.0
2007-09-24,0.68,0.7,0.55,0.59,669600,4.07999999999999,4.19999999999999,3.29999999999999,3.53999999999999,111600,0.0,1.0
2007-09-25,0.72,0.8,0.64,0.7,384600,4.31999999999999,4.79999999999999,3.83999999999999,4.19999999999999,64100.0000000002,0.0,1.0
2007-09-26,0.71,0.79,0.7,0.75,143400,4.25999999999999,4.73999999999999,4.19999999999999,4.49999999999999,23900.0000000001,0.0,1.0
2007-09-27,0.66,0.75,0.63,0.73,159600,3.95999999999999,4.49999999999999,3.77999999999999,4.37999999999999,26600.0000000001,0.0,1.0
2007-09-28,0.67,0.72,0.65,0.68,94200,4.01999999999999,4.31999999999999,3.89999999999999,4.07999999999999,15700,0.0,1.0
2007-10-01,0.72,0.73,0.69,0.72,265800,4.31999999999999,4.37999999999999,4.13999999999999,4.31999999999999,44300.0000000001,0.0,1.0
2007-10-02,0.72,0.75,0.7,0.73,144600,4.31999999999999,4.49999999999999,4.19999999999999,4.37999999999999,24100.0000000001,0.0,1.0
2007-10-03,0.74,0.75,0.68,0.75,207000,4.43999999999999,4.49999999999999,4.07999999999999,4.49999999999999,34500.0000000001,0.0,1.0
2007-10-04,0.8,0.83,0.75,0.75,425400,4.79999999999999,4.97999999999999,4.49999999999999,4.49999999999999,70900.0000000001,0.0,1.0
2007-10-05,0.89,0.91,0.82,0.83,420600,5.33999999999999,5.45999999999999,4.91999999999999,4.97999999999999,70100.0000000001,0.0,1.0
2007-10-08,0.79,0.95,0.72,0.95,543600,4.73999999999999,5.69999999999999,4.31999999999999,5.69999999999999,90600.0000000002,0.0,1.0
2007-10-09,0.8,0.84,0.75,0.8,102600,4.79999999999999,5.03999999999999,4.49999999999999,4.79999999999999,17100,0.0,1.0
2007-10-10,0.76,0.81,0.76,0.8,145200,4.55999999999999,4.85999999999999,4.55999999999999,4.79999999999999,24200.0000000001,0.0,1.0
2007-10-11,0.65,0.78,0.45,0.77,786600,3.89999999999999,4.67999999999999,2.69999999999999,4.61999999999999,131100,0.0,1.0
2007-10-12,0.67,0.67,0.58,0.6,156600,4.01999999999999,4.01999999999999,3.47999999999999,3.59999999999999,26100.0000000001,0.0,1.0
2007-10-15,0.62,0.74,0.61,0.7,230400,3.71999999999999,4.43999999999999,3.65999999999999,4.19999999999999,38400.0000000001,0.0,1.0
2007-10-16,0.62,0.65,0.56,0.61,197400,3.71999999999999,3.89999999999999,3.35999999999999,3.65999999999999,32900.0000000001,0.0,1.0
2007-10-17,0.64,0.67,0.56,0.62,167400,3.83999999999999,4.01999999999999,3.35999999999999,3.71999999999999,27900.0000000001,0.0,1.0
2007-10-18,0.61,0.63,0.57,0.57,65400,3.65999999999999,3.77999999999999,3.41999999999999,3.41999999999999,10900,0.0,1.0
2007-10-19,0.63,0.65,0.58,0.6,87000,3.77999999999999,3.89999999999999,3.47999999999999,3.59999999999999,14500,0.0,1.0
2007-10-22,0.64,0.64,0.6,0.64,48000,3.83999999999999,3.83999999999999,3.59999999999999,3.83999999999999,8000.00000000002,0.0,1.0
2007-10-23,0.67,0.69,0.62,0.64,88800,4.01999999999999,4.13999999999999,3.71999999999999,3.83999999999999,14800,0.0,1.0
2007-10-24,0.62,0.69,0.62,0.65,133800,3.71999999999999,4.13999999999999,3.71999999999999,3.89999999999999,22300.0000000001,0.0,1.0
2007-10-25,0.65,0.67,0.6,0.67,23400,3.89999999999999,4.01999999999999,3.59999999999999,4.01999999999999,3900.00000000001,0.0,1.0
2007-10-26,0.67,0.68,0.65,0.65,120000,4.01999999999999,4.07999999999999,3.89999999999999,3.89999999999999,20000.0000000001,0.0,1.0
2007-10-29,0.71,0.75,0.66,0.66,304200,4.25999999999999,4.49999999999999,3.95999999999999,3.95999999999999,50700.0000000001,0.0,1.0
2007-10-30,0.73,0.74,0.7,0.7,92400,4.37999999999999,4.43999999999999,4.19999999999999,4.19999999999999,15400,0.0,1.0
2007-10-31,0.81,0.84,0.71,0.71,405600,4.85999999999999,5.03999999999999,4.25999999999999,4.25999999999999,67600.0000000002,0.0,1.0
2007-11-01,0.79,0.85,0.78,0.84,169800,4.73999999999999,5.09999999999999,4.67999999999999,5.03999999999999,28300.0000000001,0.0,1.0
2007-11-02,0.81,0.84,0.78,0.8,219000,4.85999999999999,5.03999999999999,4.67999999999999,4.79999999999999,36500.0000000001,0.0,1.0
2007-11-05,0.8,0.89,0.76,0.8,164400,4.79999999999999,5.33999999999999,4.55999999999999,4.79999999999999,27400.0000000001,0.0,1.0
2007-11-06,0.82,0.89,0.79,0.8,90600,4.91999999999999,5.33999999999999,4.73999999999999,4.79999999999999,15100,0.0,1.0
2007-11-07,0.83,0.85,0.76,0.85,107400,4.97999999999999,5.09999999999999,4.55999999999999,5.09999999999999,17900,0.0,1.0
2007-11-08,0.82,0.9,0.79,0.9,132600,4.91999999999999,5.39999999999999,4.73999999999999,5.39999999999999,22100,0.0,1.0
2007-11-09,0.82,0.83,0.81,0.82,13100,4.91999999999999,4.97999999999999,4.85999999999999,4.91999999999999,2183.33333333334,0.0,1.0
2007-11-12,0.82,0.84,0.81,0.8205,20100,4.91999999999999,5.03999999999999,4.85999999999999,4.92299999999999,3350.00000000001,0.0,1.0
2007-11-13,0.82,0.84,0.82,0.83,62400,4.91999999999999,5.03999999999999,4.91999999999999,4.97999999999999,10400,0.0,1.0
2007-11-14,0.76,0.82,0.7,0.82,228000,4.55999999999999,4.91999999999999,4.19999999999999,4.91999999999999,38000.0000000001,0.0,1.0
2007-11-15,0.72,0.76,0.7,0.74,76800,4.31999999999999,4.55999999999999,4.19999999999999,4.43999999999999,12800,0.0,1.0
2007-11-16,0.77,0.79,0.71,0.71,88200,4.61999999999999,4.73999999999999,4.25999999999999,4.25999999999999,14700,0.0,1.0
2007-11-19,0.75,0.78,0.7,0.7,146400,4.49999999999999,4.67999999999999,4.19999999999999,4.19999999999999,24400.0000000001,0.0,1.0
2007-11-20,0.72,0.77,0.56,0.72,138600,4.31999999999999,4.61999999999999,3.35999999999999,4.31999999999999,23100.0000000001,0.0,1.0
2007-11-21,0.69,0.72,0.65,0.69,132600,4.13999999999999,4.31999999999999,3.89999999999999,4.13999999999999,22100.0000000001,0.0,1.0
2007-11-23,0.73,0.74,0.71,0.71,16800,4.37999999999999,4.43999999999999,4.25999999999999,4.25999999999999,2800.00000000001,0.0,1.0
2007-11-26,0.71,0.75,0.69,0.69,54600,4.25999999999999,4.49999999999999,4.13999999999999,4.13999999999999,9100.00000000002,0.0,1.0
2007-11-27,0.67,0.71,0.65,0.71,58200,4.01999999999999,4.25999999999999,3.89999999999999,4.25999999999999,9700.00000000003,0.0,1.0
2007-11-28,0.65,0.67,0.63,0.64,60600,3.89999999999999,4.01999999999999,3.77999999999999,3.83999999999999,10100,0.0,1.0
2007-11-29,0.65,0.67,0.65,0.66,41400,3.89999999999999,4.01999999999999,3.89999999999999,3.95999999999999,6900.00000000002,0.0,1.0
2007-11-30,0.65,0.67,0.65,0.65,80400,3.89999999999999,4.01999999999999,3.89999999999999,3.89999999999999,13400,0.0,1.0
2007-12-03,0.66,0.67,0.65,0.66,88200,3.95999999999999,4.01999999999999,3.89999999999999,3.95999999999999,14700,0.0,1.0
2007-12-04,0.6,0.66,0.6,0.66,157800,3.59999999999999,3.95999999999999,3.59999999999999,3.95999999999999,26300.0000000001,0.0,1.0
2007-12-05,0.61,0.63,0.59,0.59,65400,3.65999999999999,3.77999999999999,3.53999999999999,3.53999999999999,10900,0.0,1.0
2007-12-06,0.61,0.65,0.59,0.6,90000,3.65999999999999,3.89999999999999,3.53999999999999,3.59999999999999,15000,0.0,1.0
2007-12-07,0.61,0.61,0.59,0.6,61200,3.65999999999999,3.65999999999999,3.53999999999999,3.59999999999999,10200,0.0,1.0
2007-12-10,0.63,0.63,0.57,0.6,97800,3.77999999999999,3.77999999999999,3.41999999999999,3.59999999999999,16300,0.0,1.0
2007-12-11,0.62,0.63,0.58,0.62,94800,3.71999999999999,3.77999999999999,3.47999999999999,3.71999999999999,15800,0.0,1.0
2007-12-12,0.63,0.63,0.59,0.61,36000,3.77999999999999,3.77999999999999,3.53999999999999,3.65999999999999,6000.00000000002,0.0,1.0
2007-12-13,0.62,0.66,0.56,0.6,85200,3.71999999999999,3.95999999999999,3.35999999999999,3.59999999999999,14200,0.0,1.0
2007-12-14,0.68,0.7,0.6,0.66,60600,4.07999999999999,4.19999999999999,3.59999999999999,3.95999999999999,10100,0.0,1.0
2007-12-17,0.66,0.7,0.64,0.7,52800,3.95999999999999,4.19999999999999,3.83999999999999,4.19999999999999,8800.00000000002,0.0,1.0
2007-12-18,0.66,0.67,0.64,0.65,43200,3.95999999999999,4.01999999999999,3.83999999999999,3.89999999999999,7200.00000000002,0.0,1.0
2007-12-19,0.7,0.7,0.65,0.69,51600,4.19999999999999,4.19999999999999,3.89999999999999,4.13999999999999,8600.00000000002,0.0,1.0
2007-12-20,0.68,0.7,0.66,0.67,26400,4.07999999999999,4.19999999999999,3.95999999999999,4.01999999999999,4400.00000000001,0.0,1.0
2007-12-21,0.69,0.69,0.65,0.69,38400,4.13999999999999,4.13999999999999,3.89999999999999,4.13999999999999,6400.00000000002,0.0,1.0
2007-12-24,0.7,0.73,0.6,0.73,63600,4.19999999999999,4.37999999999999,3.59999999999999,4.37999999999999,10600,0.0,1.0
2007-12-26,0.69,0.7,0.64,0.7,73200,4.13999999999999,4.19999999999999,3.83999999999999,4.19999999999999,12200,0.0,1.0
2007-12-27,0.68,0.68,0.65,0.68,30000,4.07999999999999,4.07999999999999,3.89999999999999,4.07999999999999,5000.00000000001,0.0,1.0
2007-12-28,0.7,0.7,0.62,0.65,129600,4.19999999999999,4.19999999999999,3.71999999999999,3.89999999999999,21600.0000000001,0.0,1.0
2007-12-31,0.7,0.7,0.62,0.7,112200,4.19999999999999,4.19999999999999,3.71999999999999,4.19999999999999,18700,0.0,1.0
2008-01-02,0.64,0.69,0.61,0.69,37200,3.83999999999999,4.13999999999999,3.65999999999999,4.13999999999999,6200.00000000002,0.0,1.0
2008-01-03,0.62,0.65,0.6,0.64,77400,3.71999999999999,3.89999999999999,3.59999999999999,3.83999999999999,12900,0.0,1.0
2008-01-04,0.6,0.62,0.58,0.61,45600,3.59999999999999,3.71999999999999,3.47999999999999,3.65999999999999,7600.00000000002,0.0,1.0
2008-01-07,0.6,0.63,0.58,0.62,43200,3.59999999999999,3.77999999999999,3.47999999999999,3.71999999999999,7200.00000000002,0.0,1.0
2008-01-08,0.57,0.6,0.56,0.59,40800,3.41999999999999,3.59999999999999,3.35999999999999,3.53999999999999,6800.00000000002,0.0,1.0
2008-01-09,0.51,0.58,0.45,0.55,198000,3.05999999999999,3.47999999999999,2.69999999999999,3.29999999999999,33000.0000000001,0.0,1.0
2008-01-10,0.5,0.51,0.5,0.5,4100,2.99999999999999,3.05999999999999,2.99999999999999,2.99999999999999,683.333333333336,0.0,1.0
2008-01-11,0.515,0.515,0.5,0.5,8300,3.08999999999999,3.08999999999999,2.99999999999999,2.99999999999999,1383.33333333334,0.0,1.0
2008-01-14,0.48,0.5,0.46,0.49,65400,2.87999999999999,2.99999999999999,2.75999999999999,2.93999999999999,10900,0.0,1.0
2008-01-15,0.49,0.49,0.47,0.48,25800,2.93999999999999,2.93999999999999,2.81999999999999,2.87999999999999,4300.00000000001,0.0,1.0
2008-01-16,0.45,0.55,0.45,0.55,93600,2.69999999999999,3.29999999999999,2.69999999999999,3.29999999999999,15600.0000000001,0.0,1.0
2008-01-17,0.43,0.5,0.42,0.47,81000,2.57999999999999,2.99999999999999,2.52,2.81999999999999,13500.0000000001,0.0,1.0
2008-01-18,0.44,0.47,0.41,0.45,54000,2.63999999999999,2.81999999999999,2.46,2.69999999999999,9000.00000000003,0.0,1.0
2008-01-22,0.42,0.45,0.35,0.4,95400,2.52,2.69999999999999,2.1,2.4,15900,0.0,1.0
2008-01-23,0.39,0.45,0.35,0.4,99600,2.34,2.69999999999999,2.1,2.4,16600,0.0,1.0
2008-01-24,0.41,0.44,0.39,0.39,81600,2.46,2.63999999999999,2.34,2.34,13600,0.0,1.0
2008-01-25,0.43,0.45,0.42,0.42,60600,2.57999999999999,2.69999999999999,2.52,2.52,10100,0.0,1.0
2008-01-28,0.41,0.51,0.41,0.5,69600,2.46,3.05999999999999,2.46,2.99999999999999,11600,0.0,1.0
2008-01-29,0.45,0.55,0.42,0.45,138000,2.69999999999999,3.29999999999999,2.52,2.69999999999999,23000.0000000001,0.0,1.0
2008-01-30,0.52,0.69,0.5,0.53,219600,3.11999999999999,4.13999999999999,2.99999999999999,3.17999999999999,36600.0000000001,0.0,1.0
2008-01-31,0.58,0.59,0.54,0.54,50400,3.47999999999999,3.53999999999999,3.23999999999999,3.23999999999999,8400.00000000002,0.0,1.0
2008-02-01,0.63,0.68,0.6,0.6,266400,3.77999999999999,4.07999999999999,3.59999999999999,3.59999999999999,44400.0000000001,0.0,1.0
2008-02-04,0.59,0.63,0.59,0.63,69600,3.53999999999999,3.77999999999999,3.53999999999999,3.77999999999999,11600,0.0,1.0
2008-02-05,0.64,0.68,0.57,0.59,103800,3.83999999999999,4.07999999999999,3.41999999999999,3.53999999999999,17300,0.0,1.0
2008-02-06,0.62,0.67,0.62,0.67,100800,3.71999999999999,4.01999999999999,3.71999999999999,4.01999999999999,16800,0.0,1.0
2008-02-07,0.62,0.65,0.6,0.62,83400,3.71999999999999,3.89999999999999,3.59999999999999,3.71999999999999,13900,0.0,1.0
2008-02-08,0.57,0.62,0.53,0.62,63000,3.41999999999999,3.71999999999999,3.17999999999999,3.71999999999999,10500,0.0,1.0
2008-02-11,0.63,0.68,0.6,0.6,223200,3.77999999999999,4.07999999999999,3.59999999999999,3.59999999999999,37200.0000000001,0.0,1.0
2008-02-12,0.65,0.67,0.62,0.67,103200,3.89999999999999,4.01999999999999,3.71999999999999,4.01999999999999,17200,0.0,1.0
2008-02-13,0.67,0.69,0.63,0.69,300000,4.01999999999999,4.13999999999999,3.77999999999999,4.13999999999999,50000.0000000001,0.0,1.0
2008-02-14,0.67,0.7,0.63,0.7,195000,4.01999999999999,4.19999999999999,3.77999999999999,4.19999999999999,32500.0000000001,0.0,1.0
2008-02-15,0.4,0.5,0.26,0.5,2424600,2.4,2.99999999999999,1.56,2.99999999999999,404100,0.0,1.0
2008-02-19,0.41,0.5,0.4,0.45,810000,2.46,2.99999999999999,2.4,2.69999999999999,135000,0.0,1.0
2008-02-20,0.4,0.45,0.4,0.45,321600,2.4,2.69999999999999,2.4,2.69999999999999,53600,0.0,1.0
2008-02-21,0.41,0.43,0.39,0.4,100800,2.46,2.57999999999999,2.34,2.4,16800,0.0,1.0
2008-02-22,0.4,0.41,0.38,0.41,178800,2.4,2.46,2.28,2.46,29800,0.0,1.0
2008-02-25,0.4,0.43,0.38,0.41,77400,2.4,2.57999999999999,2.28,2.46,12900,0.0,1.0
2008-02-26,0.41,0.41,0.36,0.4,198600,2.46,2.46,2.16,2.4,33100,0.0,1.0
2008-02-27,0.39,0.42,0.39,0.41,120000,2.34,2.52,2.34,2.46,20000,0.0,1.0
2008-02-28,0.4,0.42,0.4,0.42,35500,2.4,2.52,2.4,2.52,5916.66666666667,0.0,1.0
2008-02-29,0.41,0.41,0.4,0.4,5700,2.46,2.46,2.4,2.4,950,0.0,1.0
2008-03-03,0.41,0.47,0.4,0.45,169800,2.46,2.81999999999999,2.4,2.69999999999999,28300,0.0,1.0
2008-03-04,0.39,0.43,0.38,0.41,79200,2.34,2.57999999999999,2.28,2.46,13200,0.0,1.0
2008-03-05,0.37,0.4,0.36,0.38,136200,2.22,2.4,2.16,2.28,22700,0.0,1.0
2008-03-06,0.38,0.4,0.36,0.36,47400,2.28,2.4,2.16,2.16,7900,0.0,1.0
2008-03-07,0.38,0.43,0.37,0.4,34800,2.28,2.57999999999999,2.22,2.4,5800,0.0,1.0
2008-03-10,0.4,0.42,0.39,0.4,52800,2.4,2.52,2.34,2.4,8800,0.0,1.0
2008-03-11,0.4,0.41,0.38,0.39,77400,2.4,2.46,2.28,2.34,12900,0.0,1.0
2008-03-12,0.38,0.4,0.37,0.4,85200,2.28,2.4,2.22,2.4,14200,0.0,1.0
2008-03-13,0.38,0.39,0.37,0.38,100200,2.28,2.34,2.22,2.28,16700,0.0,1.0
2008-03-14,0.375,0.375,0.37,0.3705,4400,2.25,2.25,2.22,2.223,733.333333333333,0.0,1.0
2008-03-17,0.37,0.3705,0.37,0.3705,8700,2.22,2.223,2.22,2.223,1450,0.0,1.0
2008-03-18,0.37,0.39,0.37,0.39,70800,2.22,2.34,2.22,2.34,11800,0.0,1.0
2008-03-19,0.38,0.38,0.36,0.36,61800,2.28,2.28,2.16,2.16,10300,0.0,1.0
2008-03-20,0.36,0.38,0.35,0.38,52800,2.16,2.28,2.1,2.28,8800,0.0,1.0
2008-03-24,0.38,0.4,0.38,0.4,171600,2.28,2.4,2.28,2.4,28600,0.0,1.0
2008-03-25,0.42,0.42,0.38,0.38,264600,2.52,2.52,2.28,2.28,44100,0.0,1.0
2008-03-26,0.41,0.45,0.4,0.45,88800,2.46,2.69999999999999,2.4,2.69999999999999,14800,0.0,1.0
2008-03-27,0.43,0.43,0.4,0.43,102600,2.57999999999999,2.57999999999999,2.4,2.57999999999999,17100.0000000001,0.0,1.0
2008-03-28,0.43,0.43,0.4,0.42,100200,2.57999999999999,2.57999999999999,2.4,2.52,16700.0000000001,0.0,1.0
2008-03-31,0.43,0.44,0.42,0.44,60000,2.57999999999999,2.63999999999999,2.52,2.63999999999999,10000,0.0,1.0
2008-04-01,0.44,0.44,0.42,0.42,66600,2.63999999999999,2.63999999999999,2.52,2.52,11100,0.0,1.0
2008-04-02,0.46,0.47,0.43,0.44,42600,2.75999999999999,2.81999999999999,2.57999999999999,2.63999999999999,7100.00000000003,0.0,1.0
2008-04-03,0.45,0.46,0.44,0.44,66600,2.69999999999999,2.75999999999999,2.63999999999999,2.63999999999999,11100,0.0,1.0
2008-04-04,0.42,0.45,0.41,0.43,66600,2.52,2.69999999999999,2.46,2.57999999999999,11100,0.0,1.0
2008-04-07,0.42,0.48,0.41,0.45,100800,2.52,2.87999999999999,2.46,2.69999999999999,16800,0.0,1.0
2008-04-08,0.4301,0.46,0.4301,0.4306,5600,2.58059999999999,2.75999999999999,2.58059999999999,2.58359999999999,933.333333333337,0.0,1.0
2008-04-09,0.44,0.45,0.43,0.43,40800,2.63999999999999,2.69999999999999,2.57999999999999,2.57999999999999,6800.00000000003,0.0,1.0
2008-04-10,0.44,0.46,0.43,0.45,46800,2.63999999999999,2.75999999999999,2.57999999999999,2.69999999999999,7800.00000000003,0.0,1.0
2008-04-11,0.42,0.45,0.4,0.43,41400,2.52,2.69999999999999,2.4,2.57999999999999,6900,0.0,1.0
2008-04-14,0.39,0.42,0.37,0.41,80400,2.34,2.52,2.22,2.46,13400,0.0,1.0
2008-04-15,0.4,0.41,0.36,0.4,46200,2.4,2.46,2.16,2.4,7700,0.0,1.0
2008-04-16,0.39,0.43,0.37,0.43,122400,2.34,2.57999999999999,2.22,2.57999999999999,20400,0.0,1.0
2008-04-17,0.38,0.39,0.36,0.37,43800,2.28,2.34,2.16,2.22,7300,0.0,1.0
2008-04-18,0.4,0.4,0.35,0.36,189000,2.4,2.4,2.1,2.16,31500,0.0,1.0
2008-04-21,0.4,0.4,0.38,0.4,8400,2.4,2.4,2.28,2.4,1400,0.0,1.0
2008-04-22,0.39,0.41,0.39,0.41,11400,2.34,2.46,2.34,2.46,1900,0.0,1.0
2008-04-23,0.36,0.4,0.35,0.4,105000,2.16,2.4,2.1,2.4,17500,0.0,1.0
2008-04-24,0.38,0.4,0.37,0.4,15600,2.28,2.4,2.22,2.4,2600,0.0,1.0
2008-04-25,0.37,0.39,0.36,0.39,6600,2.22,2.34,2.16,2.34,1100,0.0,1.0
2008-04-28,0.38,0.38,0.36,0.36,15000,2.28,2.28,2.16,2.16,2500,0.0,1.0
2008-04-29,0.39,0.39,0.36,0.36,5400,2.34,2.34,2.16,2.16,900,0.0,1.0
2008-04-30,0.39,0.4,0.38,0.39,83400,2.34,2.4,2.28,2.34,13900,0.0,1.0
2008-05-01,0.39,0.4,0.36,0.37,98400,2.34,2.4,2.16,2.22,16400,0.0,1.0
2008-05-02,0.37,0.39,0.36,0.37,69600,2.22,2.34,2.16,2.22,11600,0.0,1.0
2008-05-05,0.37,0.37,0.35,0.36,42000,2.22,2.22,2.1,2.16,7000,0.0,1.0
2008-05-06,0.36,0.39,0.36,0.37,33600,2.16,2.34,2.16,2.22,5600,0.0,1.0
2008-05-07,0.34,0.37,0.34,0.36,72600,2.04,2.22,2.04,2.16,12100,0.0,1.0
2008-05-08,0.35,0.3599,0.322,0.322,16337,2.1,2.1594,1.932,1.932,2722.83333333333,0.0,1.0
2008-05-09,0.34,0.3401,0.34,0.34,13800,2.04,2.0406,2.04,2.04,2300,0.0,1.0
2008-05-12,0.34,0.35,0.32,0.33,42600,2.04,2.1,1.92,1.98,7100,0.0,1.0
2008-05-13,0.33,0.34,0.33,0.34,10200,1.98,2.04,1.98,2.04,1700,0.0,1.0
2008-05-14,0.33,0.3393,0.32,0.322,3100,1.98,2.0358,1.92,1.932,516.666666666667,0.0,1.0
2008-05-15,0.34,0.35,0.32,0.34,96600,2.04,2.1,1.92,2.04,16100,0.0,1.0
2008-05-16,0.32,0.36,0.3,0.36,333600,1.92,2.16,1.8,2.16,55600,0.0,1.0
2008-05-19,0.35,0.35,0.3,0.35,121800,2.1,2.1,1.8,2.1,20300,0.0,1.0
2008-05-20,0.4,0.41,0.36,0.36,466800,2.4,2.46,2.16,2.16,77800,0.0,1.0
2008-05-21,0.39,0.4,0.36,0.4,171000,2.34,2.4,2.16,2.4,28500,0.0,1.0
2008-05-22,0.4,0.4,0.36,0.4,110400,2.4,2.4,2.16,2.4,18400,0.0,1.0
2008-05-23,0.4,0.4,0.36,0.37,78000,2.4,2.4,2.16,2.22,13000,0.0,1.0
2008-05-27,0.37,0.41,0.37,0.4,107400,2.22,2.46,2.22,2.4,17900,0.0,1.0
2008-05-28,0.37,0.38,0.37,0.38,5487,2.22,2.28,2.22,2.28,914.5,0.0,1.0
2008-05-29,0.37,0.38,0.36,0.36,34950,2.22,2.28,2.16,2.16,5825,0.0,1.0
2008-05-30,0.38,0.38,0.36,0.38,70200,2.28,2.28,2.16,2.28,11700,0.0,1.0
2008-06-02,0.37,0.37,0.35,0.35,25200,2.22,2.22,2.1,2.1,4200,0.0,1.0
2008-06-03,0.38,0.38,0.35,0.35,29400,2.28,2.28,2.1,2.1,4900,0.0,1.0
2008-06-04,0.3699,0.3699,0.35,0.35,950,2.2194,2.2194,2.1,2.1,158.333333333333,0.0,1.0
2008-06-05,0.351,0.351,0.351,0.351,843,2.106,2.106,2.106,2.106,140.5,0.0,1.0
2008-06-06,0.37,0.37,0.35,0.35,31150,2.22,2.22,2.1,2.1,5191.66666666667,0.0,1.0
2008-06-09,0.37,0.43,0.35,0.37,45000,2.22,2.57999999999999,2.1,2.22,7500,0.0,1.0
2008-06-10,0.37,0.39,0.35,0.35,16200,2.22,2.34,2.1,2.1,2700,0.0,1.0
2008-06-11,0.37,0.37,0.35,0.35,36000,2.22,2.22,2.1,2.1,6000,0.0,1.0
2008-06-12,0.35,0.38,0.35,0.38,39600,2.1,2.28,2.1,2.28,6600,0.0,1.0
2008-06-13,0.35,0.37,0.35,0.35,43800,2.1,2.22,2.1,2.1,7300,0.0,1.0
2008-06-16,0.34,0.38,0.33,0.34,156600,2.04,2.28,1.98,2.04,26100,0.0,1.0
2008-06-17,0.34,0.37,0.32,0.32,221400,2.04,2.22,1.92,1.92,36900,0.0,1.0
2008-06-18,0.34,0.35,0.31,0.32,190800,2.04,2.1,1.86,1.92,31800,0.0,1.0
2008-06-19,0.33,0.35,0.31,0.34,55200,1.98,2.1,1.86,2.04,9200,0.0,1.0
2008-06-20,0.31,0.34,0.31,0.34,30000,1.86,2.04,1.86,2.04,5000,0.0,1.0
2008-06-23,0.33,0.35,0.3,0.35,82200,1.98,2.1,1.8,2.1,13700,0.0,1.0
2008-06-24,0.29,0.34,0.29,0.34,120000,1.74,2.04,1.74,2.04,20000,0.0,1.0
2008-06-25,0.28,0.32,0.26,0.3,180000,1.68,1.92,1.56,1.8,30000,0.0,1.0
2008-06-26,0.27,0.31,0.25,0.31,106800,1.62,1.86,1.5,1.86,17800,0.0,1.0
2008-06-27,0.28,0.28,0.28,0.28,61200,1.68,1.68,1.68,1.68,10200,0.0,1.0
2008-06-30,0.34,0.34,0.28,0.3,81600,2.04,2.04,1.68,1.8,13600,0.0,1.0
2008-07-01,0.33,0.34,0.3,0.3,81000,1.98,2.04,1.8,1.8,13500,0.0,1.0
2008-07-02,0.35,0.35,0.32,0.33,61800,2.1,2.1,1.92,1.98,10300,0.0,1.0
2008-07-03,0.33,0.35,0.32,0.35,118200,1.98,2.1,1.92,2.1,19700,0.0,1.0
2008-07-07,0.34,0.36,0.31,0.36,41400,2.04,2.16,1.86,2.16,6900,0.0,1.0
2008-07-08,0.33,0.35,0.32,0.34,66000,1.98,2.1,1.92,2.04,11000,0.0,1.0
2008-07-09,0.35,0.35,0.31,0.32,41400,2.1,2.1,1.86,1.92,6900,0.0,1.0
2008-07-10,0.35,0.35,0.32,0.32,15600,2.1,2.1,1.92,1.92,2600,0.0,1.0
2008-07-11,0.35,0.38,0.32,0.32,46200,2.1,2.28,1.92,1.92,7700,0.0,1.0
2008-07-14,0.38,0.38,0.34,0.38,208800,2.28,2.28,2.04,2.28,34800,0.0,1.0
2008-07-15,0.37,0.38,0.35,0.38,97200,2.22,2.28,2.1,2.28,16200,0.0,1.0
2008-07-16,0.36,0.37,0.35,0.37,47400,2.16,2.22,2.1,2.22,7900,0.0,1.0
2008-07-17,0.35,0.38,0.34,0.34,79200,2.1,2.28,2.04,2.04,13200,0.0,1.0
2008-07-18,0.35,0.38,0.32,0.35,99000,2.1,2.28,1.92,2.1,16500,0.0,1.0
2008-07-21,0.38,0.38,0.3,0.38,32400,2.28,2.28,1.8,2.28,5400,0.0,1.0
2008-07-22,0.38,0.39,0.37,0.39,34200,2.28,2.34,2.22,2.34,5700,0.0,1.0
2008-07-23,0.38,0.38,0.37,0.38,34200,2.28,2.28,2.22,2.28,5700,0.0,1.0
2008-07-24,0.36,0.38,0.36,0.38,63000,2.16,2.28,2.16,2.28,10500,0.0,1.0
2008-07-25,0.38,0.38,0.34,0.35,138600,2.28,2.28,2.04,2.1,23100,0.0,1.0
2008-07-28,0.37,0.38,0.36,0.38,26400,2.22,2.28,2.16,2.28,4400,0.0,1.0
2008-07-29,0.35,0.37,0.35,0.37,70200,2.1,2.22,2.1,2.22,11700,0.0,1.0
2008-07-30,0.355,0.36,0.355,0.36,21322,2.13,2.16,2.13,2.16,3553.66666666667,0.0,1.0
2008-07-31,0.36,0.38,0.36,0.36,30600,2.16,2.28,2.16,2.16,5100,0.0,1.0
2008-08-01,0.36,0.37,0.35,0.35,27000,2.16,2.22,2.1,2.1,4500,0.0,1.0
2008-08-04,0.35,0.35,0.33,0.33,2400,2.1,2.1,1.98,1.98,400,0.0,1.0
2008-08-05,0.33,0.36,0.33,0.36,81600,1.98,2.16,1.98,2.16,13600,0.0,1.0
2008-08-06,0.35,0.35,0.33,0.33,22800,2.1,2.1,1.98,1.98,3800,0.0,1.0
2008-08-07,0.33,0.36,0.33,0.36,31200,1.98,2.16,1.98,2.16,5200,0.0,1.0
2008-08-08,0.35,0.35,0.33,0.35,27600,2.1,2.1,1.98,2.1,4600,0.0,1.0
2008-08-11,0.33,0.35,0.33,0.34,44400,1.98,2.1,1.98,2.04,7400,0.0,1.0
2008-08-12,0.35,0.35,0.31,0.35,49200,2.1,2.1,1.86,2.1,8200,0.0,1.0
2008-08-13,0.34,0.35,0.34,0.34,14400,2.04,2.1,2.04,2.04,2400,0.0,1.0
2008-08-14,0.36,0.36,0.34,0.35,27600,2.16,2.16,2.04,2.1,4600,0.0,1.0
2008-08-15,0.35,0.36,0.33,0.34,58800,2.1,2.16,1.98,2.04,9800,0.0,1.0
2008-08-18,0.36,0.36,0.32,0.32,41400,2.16,2.16,1.92,1.92,6900,0.0,1.0
2008-08-19,0.32,0.35,0.32,0.33,6000,1.92,2.1,1.92,1.98,1000,0.0,1.0
2008-08-20,0.32,0.34,0.32,0.32,23400,1.92,2.04,1.92,1.92,3900,0.0,1.0
2008-08-21,0.33,0.34,0.32,0.32,2400,1.98,2.04,1.92,1.92,400,0.0,1.0
2008-08-22,0.35,0.35,0.3,0.32,206400,2.1,2.1,1.8,1.92,34400,0.0,1.0
2008-08-25,0.35,0.36,0.3,0.32,173400,2.1,2.16,1.8,1.92,28900,0.0,1.0
2008-08-26,0.33,0.35,0.32,0.32,27000,1.98,2.1,1.92,1.92,4500,0.0,1.0
2008-08-27,0.35,0.35,0.31,0.33,52200,2.1,2.1,1.86,1.98,8700,0.0,1.0
2008-08-28,0.35,0.36,0.35,0.36,51000,2.1,2.16,2.1,2.16,8500,0.0,1.0
2008-08-29,0.34,0.35,0.3,0.35,154800,2.04,2.1,1.8,2.1,25800,0.0,1.0
2008-09-02,0.33,0.35,0.32,0.34,6600,1.98,2.1,1.92,2.04,1100,0.0,1.0
2008-09-03,0.3005,0.32,0.3005,0.32,19000,1.803,1.92,1.803,1.92,3166.66666666667,0.0,1.0
2008-09-04,0.31,0.31,0.31,0.31,100,1.86,1.86,1.86,1.86,16.6666666666667,0.0,1.0
2008-09-05,0.32,0.32,0.31,0.31,47400,1.92,1.92,1.86,1.86,7900,0.0,1.0
2008-09-08,0.32,0.32,0.3,0.32,22200,1.92,1.92,1.8,1.92,3700,0.0,1.0
2008-09-09,0.3,0.32,0.3,0.31,33000,1.8,1.92,1.8,1.86,5500,0.0,1.0
2008-09-10,0.31,0.32,0.31,0.32,8400,1.86,1.92,1.86,1.92,1400,0.0,1.0
2008-09-11,0.3,0.31,0.3,0.3,10800,1.8,1.86,1.8,1.8,1800,0.0,1.0
2008-09-12,0.31,0.31,0.3,0.3,69000,1.86,1.86,1.8,1.8,11500,0.0,1.0
2008-09-15,0.28,0.32,0.28,0.32,153000,1.68,1.92,1.68,1.92,25500,0.0,1.0
2008-09-16,0.29,0.32,0.28,0.29,104400,1.74,1.92,1.68,1.74,17400,0.0,1.0
2008-09-17,0.23,0.29,0.17,0.29,321600,1.38,1.74,1.02,1.74,53600,0.0,1.0
2008-09-18,0.2,0.29,0.18,0.23,436200,1.2,1.74,1.08,1.38,72700,0.0,1.0
2008-09-19,0.23,0.25,0.2,0.25,258600,1.38,1.5,1.2,1.5,43100,0.0,1.0
2008-09-22,0.17,0.23,0.17,0.21,221400,1.02,1.38,1.02,1.26,36900,0.0,1.0
2008-09-23,0.26,0.3,0.19,0.19,381600,1.56,1.8,1.14,1.14,63600,0.0,1.0
2008-09-24,0.27,0.3,0.2,0.29,154200,1.62,1.8,1.2,1.74,25700,0.0,1.0
2008-09-25,0.24,0.27,0.2,0.27,378000,1.44,1.62,1.2,1.62,63000,0.0,1.0
2008-09-26,0.21,0.26,0.2,0.26,112200,1.26,1.56,1.2,1.56,18700,0.0,1.0
2008-09-29,0.2,0.2,0.17,0.2,133800,1.2,1.2,1.02,1.2,22300,0.0,1.0
2008-09-30,0.2,0.21,0.17,0.21,100200,1.2,1.26,1.02,1.26,16700,0.0,1.0
2008-10-01,0.19,0.2,0.17,0.19,52200,1.14,1.2,1.02,1.14,8700,0.0,1.0
2008-10-02,0.19,0.19,0.19,0.19,15700,1.14,1.14,1.14,1.14,2616.66666666667,0.0,1.0
2008-10-03,0.2,0.2,0.18,0.2,14410,1.2,1.2,1.08,1.2,2401.66666666667,0.0,1.0
2008-10-06,0.17,0.21,0.16,0.2,124200,1.02,1.26,0.959999999999998,1.2,20700,0.0,1.0
2008-10-07,0.17,0.21,0.17,0.21,91200,1.02,1.26,1.02,1.26,15200,0.0,1.0
2008-10-08,0.18,0.2,0.17,0.19,116400,1.08,1.2,1.02,1.14,19400,0.0,1.0
2008-10-09,0.17,0.2,0.17,0.18,92400,1.02,1.2,1.02,1.08,15400,0.0,1.0
2008-10-10,0.19,0.2,0.16,0.16,269400,1.14,1.2,0.959999999999998,0.959999999999998,44900,0.0,1.0
2008-10-13,0.17,0.2,0.17,0.2,46200,1.02,1.2,1.02,1.2,7700,0.0,1.0
2008-10-14,0.1899,0.19,0.1706,0.19,20969,1.1394,1.14,1.0236,1.14,3494.83333333333,0.0,1.0
2008-10-15,0.171,0.19,0.171,0.19,7900,1.026,1.14,1.026,1.14,1316.66666666667,0.0,1.0
2008-10-16,0.19,0.19,0.19,0.19,19800,1.14,1.14,1.14,1.14,3300,0.0,1.0
2008-10-17,0.19,0.21,0.17,0.2,107400,1.14,1.26,1.02,1.2,17900,0.0,1.0
2008-10-20,0.2,0.2,0.18,0.2,21600,1.2,1.2,1.08,1.2,3600,0.0,1.0
2008-10-21,0.19,0.23,0.17,0.2,114600,1.14,1.38,1.02,1.2,19100,0.0,1.0
2008-10-22,0.2,0.2,0.19,0.19,9000,1.2,1.2,1.14,1.14,1500,0.0,1.0
2008-10-23,0.19,0.2,0.17,0.18,28200,1.14,1.2,1.02,1.08,4700,0.0,1.0
2008-10-24,0.19,0.2,0.17,0.17,47400,1.14,1.2,1.02,1.02,7900,0.0,1.0
2008-10-27,0.18,0.19,0.17,0.19,45000,1.08,1.14,1.02,1.14,7500,0.0,1.0
2008-10-28,0.17,0.19,0.17,0.17,54000,1.02,1.14,1.02,1.02,9000,0.0,1.0
2008-10-29,0.17,0.18,0.17,0.17,19800,1.02,1.08,1.02,1.02,3300,0.0,1.0
2008-10-30,0.16,0.18,0.16,0.17,90000,0.959999999999998,1.08,0.959999999999998,1.02,15000,0.0,1.0
2008-10-31,0.14,0.17,0.13,0.16,124800,0.839999999999998,1.02,0.779999999999998,0.959999999999998,20800.0000000001,0.0,1.0
2008-11-03,0.12,0.14,0.12,0.13,165600,0.719999999999999,0.839999999999998,0.719999999999999,0.779999999999998,27600,0.0,1.0
2008-11-04,0.14,0.14,0.12,0.12,83400,0.839999999999998,0.839999999999998,0.719999999999999,0.719999999999999,13900,0.0,1.0
2008-11-05,0.15,0.15,0.12,0.12,110400,0.899999999999998,0.899999999999998,0.719999999999999,0.719999999999999,18400,0.0,1.0
2008-11-06,0.14,0.18,0.13,0.15,111000,0.839999999999998,1.08,0.779999999999998,0.899999999999998,18500,0.0,1.0
2008-11-07,0.14,0.18,0.14,0.18,117600,0.839999999999998,1.08,0.839999999999998,1.08,19600,0.0,1.0
2008-11-10,0.13,0.14,0.12,0.14,55800,0.779999999999998,0.839999999999998,0.719999999999999,0.839999999999998,9300.00000000002,0.0,1.0
2008-11-11,0.12,0.13,0.11,0.13,195000,0.719999999999999,0.779999999999998,0.659999999999999,0.779999999999998,32500,0.0,1.0
2008-11-12,0.12,0.16,0.12,0.12,11400,0.719999999999999,0.959999999999998,0.719999999999999,0.719999999999999,1900,0.0,1.0
2008-11-13,0.1,0.14,0.08,0.14,186600,0.599999999999999,0.839999999999998,0.479999999999999,0.839999999999998,31100.0000000001,0.0,1.0
2008-11-14,0.08,0.1,0.06,0.1,246000,0.479999999999999,0.599999999999999,0.359999999999999,0.599999999999999,41000.0000000001,0.0,1.0
2008-11-17,0.06,0.08,0.05,0.08,86400,0.359999999999999,0.479999999999999,0.299999999999999,0.479999999999999,14400,0.0,1.0
2008-11-18,0.07,0.08,0.06,0.08,82800,0.419999999999999,0.479999999999999,0.359999999999999,0.479999999999999,13800,0.0,1.0
2008-11-19,0.08,0.08,0.06,0.06,61800,0.479999999999999,0.479999999999999,0.359999999999999,0.359999999999999,10300,0.0,1.0
2008-11-20,0.08,0.08,0.06,0.08,195600,0.479999999999999,0.479999999999999,0.359999999999999,0.479999999999999,32600.0000000001,0.0,1.0
2008-11-21,0.07,0.08,0.07,0.08,25200,0.419999999999999,0.479999999999999,0.419999999999999,0.479999999999999,4200.00000000001,0.0,1.0
2008-11-24,0.069,0.069,0.06,0.06,2700,0.413999999999999,0.413999999999999,0.359999999999999,0.359999999999999,450.000000000001,0.0,1.0
2008-11-25,0.06,0.0794,0.06,0.0794,9163,0.359999999999999,0.476399999999999,0.359999999999999,0.476399999999999,1527.16666666667,0.0,1.0
2008-11-26,0.09,0.1,0.06,0.06,112800,0.539999999999999,0.599999999999999,0.359999999999999,0.359999999999999,18800,0.0,1.0
2008-11-28,0.1,0.11,0.08,0.11,114000,0.599999999999999,0.659999999999999,0.479999999999999,0.659999999999999,19000,0.0,1.0
2008-12-01,0.15,0.15,0.11,0.12,237000,0.899999999999998,0.899999999999998,0.659999999999999,0.719999999999999,39500.0000000001,0.0,1.0
2008-12-02,0.21,0.28,0.15,0.16,321600,1.26,1.68,0.899999999999998,0.959999999999998,53600,0.0,1.0
2008-12-03,0.22,0.25,0.21,0.23,80400,1.32,1.5,1.26,1.38,13400,0.0,1.0
2008-12-04,0.24,0.26,0.22,0.22,151200,1.44,1.56,1.32,1.32,25200,0.0,1.0
2008-12-05,0.26,0.26,0.22,0.22,88200,1.56,1.56,1.32,1.32,14700,0.0,1.0
2008-12-08,0.24,0.3,0.24,0.29,191400,1.44,1.8,1.44,1.74,31900,0.0,1.0
2008-12-09,0.21,0.28,0.17,0.24,198000,1.26,1.68,1.02,1.44,33000,0.0,1.0
2008-12-10,0.23,0.25,0.19,0.21,45000,1.38,1.5,1.14,1.26,7500,0.0,1.0
2008-12-11,0.14,0.21,0.11,0.21,488400,0.839999999999998,1.26,0.659999999999999,1.26,81400.0000000002,0.0,1.0
2008-12-12,0.13,0.19,0.11,0.11,298800,0.779999999999998,1.14,0.659999999999999,0.659999999999999,49800.0000000001,0.0,1.0
2008-12-15,0.15,0.18,0.14,0.15,82200,0.899999999999998,1.08,0.839999999999998,0.899999999999998,13700,0.0,1.0
2008-12-16,0.15,0.17,0.14,0.15,129600,0.899999999999998,1.02,0.839999999999998,0.899999999999998,21600,0.0,1.0
2008-12-17,0.16,0.17,0.15,0.15,40200,0.959999999999998,1.02,0.899999999999998,0.899999999999998,6700.00000000001,0.0,1.0
2008-12-18,0.16,0.17,0.14,0.15,216000,0.959999999999998,1.02,0.839999999999998,0.899999999999998,36000.0000000001,0.0,1.0
2008-12-19,0.16,0.19,0.16,0.18,127200,0.959999999999998,1.14,0.959999999999998,1.08,21200,0.0,1.0
2008-12-22,0.15,0.18,0.15,0.16,200400,0.899999999999998,1.08,0.899999999999998,0.959999999999998,33400.0000000001,0.0,1.0
2008-12-23,0.15,0.17,0.13,0.15,198000,0.899999999999998,1.02,0.779999999999998,0.899999999999998,33000.0000000001,0.0,1.0
2008-12-24,0.12,0.14,0.12,0.13,78000,0.719999999999999,0.839999999999998,0.719999999999999,0.779999999999998,13000,0.0,1.0
2008-12-26,0.12,0.15,0.12,0.14,56400,0.719999999999999,0.899999999999998,0.719999999999999,0.839999999999998,9400.00000000001,0.0,1.0
2008-12-29,0.12,0.14,0.12,0.12,82200,0.719999999999999,0.839999999999998,0.719999999999999,0.719999999999999,13700,0.0,1.0
2008-12-30,0.11,0.13,0.1,0.13,310200,0.659999999999999,0.779999999999998,0.599999999999999,0.779999999999998,51700.0000000001,0.0,1.0
2008-12-31,0.09,0.12,0.09,0.12,715800,0.539999999999999,0.719999999999999,0.539999999999999,0.719999999999999,119300,0.0,1.0
2009-01-02,0.09,0.1,0.08,0.09,69000,0.539999999999999,0.599999999999999,0.479999999999999,0.539999999999999,11500,0.0,1.0
2009-01-05,0.09,0.1,0.09,0.09,131400,0.539999999999999,0.599999999999999,0.539999999999999,0.539999999999999,21900,0.0,1.0
2009-01-06,0.11,0.12,0.09,0.11,264600,0.659999999999999,0.719999999999999,0.539999999999999,0.659999999999999,44100.0000000001,0.0,1.0
2009-01-07,0.1,0.12,0.1,0.11,184800,0.599999999999999,0.719999999999999,0.599999999999999,0.659999999999999,30800.0000000001,0.0,1.0
2009-01-08,0.12,0.13,0.1,0.1,76200,0.719999999999999,0.779999999999998,0.599999999999999,0.599999999999999,12700,0.0,1.0
2009-01-09,0.12,0.13,0.1,0.12,87600,0.719999999999999,0.779999999999998,0.599999999999999,0.719999999999999,14600,0.0,1.0
2009-01-12,0.09,0.09,0.05,0.07,57000,0.539999999999999,0.539999999999999,0.299999999999999,0.419999999999999,9500.00000000002,0.0,1.0
2009-01-13,0.1,0.12,0.09,0.1,63600,0.599999999999999,0.719999999999999,0.539999999999999,0.599999999999999,10600,0.0,1.0
2009-01-14,0.1,0.11,0.09,0.1,64200,0.599999999999999,0.659999999999999,0.539999999999999,0.599999999999999,10700,0.0,1.0
2009-01-15,0.12,0.12,0.1,0.1,195600,0.719999999999999,0.719999999999999,0.599999999999999,0.599999999999999,32600,0.0,1.0
2009-01-16,0.1,0.12,0.1,0.12,156000,0.599999999999999,0.719999999999999,0.599999999999999,0.719999999999999,26000,0.0,1.0
2009-01-20,0.11,0.11,0.1,0.1,48000,0.659999999999999,0.659999999999999,0.599999999999999,0.599999999999999,8000.00000000001,0.0,1.0
2009-01-21,0.1,0.11,0.1,0.11,136200,0.599999999999999,0.659999999999999,0.599999999999999,0.659999999999999,22700,0.0,1.0
2009-01-22,0.09,0.1,0.09,0.1,42000,0.539999999999999,0.599999999999999,0.539999999999999,0.599999999999999,7000.00000000001,0.0,1.0
2009-01-23,0.1025,0.1025,0.09,0.1,150000,0.614999999999999,0.614999999999999,0.539999999999999,0.599999999999999,25000,0.0,1.0
2009-01-26,0.08,0.11,0.08,0.11,136200,0.479999999999999,0.659999999999999,0.479999999999999,0.659999999999999,22700,0.0,1.0
2009-01-27,0.1,0.1,0.09,0.1,79800,0.599999999999999,0.599999999999999,0.539999999999999,0.599999999999999,13300,0.0,1.0
2009-01-28,0.1,0.12,0.1,0.12,99600,0.599999999999999,0.719999999999999,0.599999999999999,0.719999999999999,16600,0.0,1.0
2009-01-29,0.105,0.12,0.1,0.1,200400,0.629999999999999,0.719999999999999,0.599999999999999,0.599999999999999,33400.0000000001,0.0,1.0
2009-01-30,0.12,0.12,0.1055,0.12,56400,0.719999999999999,0.719999999999999,0.632999999999999,0.719999999999999,9400.00000000001,0.0,1.0
2009-02-02,0.12,0.15,0.106,0.108,157800,0.719999999999999,0.899999999999998,0.635999999999999,0.647999999999999,26300,0.0,1.0
2009-02-03,0.13,0.13,0.106,0.13,124800,0.779999999999998,0.779999999999998,0.635999999999999,0.779999999999998,20800.0000000001,0.0,1.0
2009-02-04,0.13,0.16,0.115,0.16,195600,0.779999999999998,0.959999999999998,0.689999999999999,0.959999999999998,32600.0000000001,0.0,1.0
2009-02-05,0.13,0.13,0.12,0.13,51000,0.779999999999998,0.779999999999998,0.719999999999999,0.779999999999998,8500.00000000002,0.0,1.0
2009-02-06,0.124,0.15,0.121,0.13,75600,0.743999999999999,0.899999999999998,0.725999999999999,0.779999999999998,12600,0.0,1.0
2009-02-09,0.17,0.17,0.12,0.15,168000,1.02,1.02,0.719999999999999,0.899999999999998,28000,0.0,1.0
2009-02-10,0.17,0.17,0.15,0.16,90600,1.02,1.02,0.899999999999998,0.959999999999998,15100,0.0,1.0
2009-02-11,0.18,0.18,0.14,0.15,75000,1.08,1.08,0.839999999999998,0.899999999999998,12500,0.0,1.0
2009-02-12,0.2,0.2,0.17,0.2,26400,1.2,1.2,1.02,1.2,4400,0.0,1.0
2009-02-13,0.18,0.2,0.17,0.2,66000,1.08,1.2,1.02,1.2,11000,0.0,1.0
2009-02-17,0.3,0.42,0.17,0.17,816000,1.8,2.52,1.02,1.02,136000,0.0,1.0
2009-02-18,0.32,0.33,0.23,0.25,192600,1.92,1.98,1.38,1.5,32100,0.0,1.0
2009-02-19,0.27,0.32,0.27,0.27,125400,1.62,1.92,1.62,1.62,20900,0.0,1.0
2009-02-20,0.23,0.25,0.17,0.23,89400,1.38,1.5,1.02,1.38,14900,0.0,1.0
2009-02-23,0.23,0.24,0.23,0.23,57000,1.38,1.44,1.38,1.38,9500,0.0,1.0
2009-02-24,0.2,0.23,0.18,0.23,58200,1.2,1.38,1.08,1.38,9700,0.0,1.0
2009-02-25,0.2,0.2,0.18,0.18,43200,1.2,1.2,1.08,1.08,7200,0.0,1.0
2009-02-26,0.185,0.185,0.18,0.18,17400,1.11,1.11,1.08,1.08,2900,0.0,1.0
2009-02-27,0.18,0.2,0.18,0.2,35400,1.08,1.2,1.08,1.2,5900,0.0,1.0
2009-03-02,0.22,0.22,0.18,0.18,117600,1.32,1.32,1.08,1.08,19600,0.0,1.0
2009-03-03,0.23,0.23,0.22,0.23,27600,1.38,1.38,1.32,1.38,4600,0.0,1.0
2009-03-04,0.22,0.23,0.22,0.22,34800,1.32,1.38,1.32,1.32,5800,0.0,1.0
2009-03-05,0.2,0.23,0.2,0.23,46800,1.2,1.38,1.2,1.38,7800,0.0,1.0
2009-03-06,0.2,0.22,0.18,0.22,102000,1.2,1.32,1.08,1.32,17000,0.0,1.0
2009-03-09,0.17,0.2,0.17,0.17,27600,1.02,1.2,1.02,1.02,4600,0.0,1.0
2009-03-10,0.2,0.2,0.17,0.2,11400,1.2,1.2,1.02,1.2,1900,0.0,1.0
2009-03-11,0.17,0.2,0.17,0.17,9600,1.02,1.2,1.02,1.02,1600,0.0,1.0
2009-03-12,0.175,0.2,0.175,0.2,12000,1.05,1.2,1.05,1.2,2000,0.0,1.0
2009-03-13,0.23,0.23,0.18,0.18,39600,1.38,1.38,1.08,1.08,6600,0.0,1.0
2009-03-16,0.2,0.23,0.2,0.21,15000,1.2,1.38,1.2,1.26,2500,0.0,1.0
2009-03-17,0.18,0.23,0.18,0.2,49800,1.08,1.38,1.08,1.2,8300,0.0,1.0
2009-03-18,0.2,0.2,0.18,0.2,36600,1.2,1.2,1.08,1.2,6100,0.0,1.0
2009-03-19,0.2,0.22,0.18,0.21,76800,1.2,1.32,1.08,1.26,12800,0.0,1.0
2009-03-20,0.18,0.18,0.18,0.18,4800,1.08,1.08,1.08,1.08,800,0.0,1.0
2009-03-23,0.18,0.2,0.18,0.2,19200,1.08,1.2,1.08,1.2,3200,0.0,1.0
2009-03-24,0.23,0.23,0.19,0.19,70800,1.38,1.38,1.14,1.14,11800,0.0,1.0
2009-03-25,0.22,0.23,0.2,0.2,31200,1.32,1.38,1.2,1.2,5200,0.0,1.0
2009-03-26,0.23,0.23,0.2129,0.22,16200,1.38,1.38,1.2774,1.32,2700,0.0,1.0
2009-03-27,0.22,0.24,0.2,0.24,39600,1.32,1.44,1.2,1.44,6600,0.0,1.0
2009-03-30,0.22,0.24,0.22,0.24,16200,1.32,1.44,1.32,1.44,2700,0.0,1.0
2009-03-31,0.22,0.24,0.2,0.24,18600,1.32,1.44,1.2,1.44,3100,0.0,1.0
2009-04-01,0.21,0.24,0.2,0.24,12600,1.26,1.44,1.2,1.44,2100,0.0,1.0
2009-04-02,0.21,0.22,0.2,0.2,21000,1.26,1.32,1.2,1.2,3500,0.0,1.0
2009-04-03,0.225,0.225,0.21,0.22,24600,1.35,1.35,1.26,1.32,4100,0.0,1.0
2009-04-06,0.22,0.29,0.22,0.24,214200,1.32,1.74,1.32,1.44,35700,0.0,1.0
2009-04-07,0.22,0.28,0.22,0.23,28800,1.32,1.68,1.32,1.38,4800,0.0,1.0
2009-04-08,0.27,0.3,0.24,0.27,115800,1.62,1.8,1.44,1.62,19300,0.0,1.0
2009-04-09,0.27,0.27,0.25,0.27,18600,1.62,1.62,1.5,1.62,3100,0.0,1.0
2009-04-13,0.28,0.28,0.231,0.27,150000,1.68,1.68,1.386,1.62,25000,0.0,1.0
2009-04-14,0.3,0.32,0.23,0.28,237000,1.8,1.92,1.38,1.68,39500,0.0,1.0
2009-04-15,0.325,0.34,0.3,0.31,102000,1.95,2.04,1.8,1.86,17000,0.0,1.0
2009-04-16,0.4,0.4,0.33,0.34,349200,2.4,2.4,1.98,2.04,58200,0.0,1.0
2009-04-17,0.46,0.54,0.36,0.43,229800,2.75999999999999,3.23999999999999,2.16,2.57999999999999,38300.0000000001,0.0,1.0
2009-04-20,0.47,0.5,0.46,0.46,216000,2.81999999999999,2.99999999999999,2.75999999999999,2.75999999999999,36000.0000000001,0.0,1.0
2009-04-21,0.48,0.49,0.47,0.49,92400,2.87999999999999,2.93999999999999,2.81999999999999,2.93999999999999,15400.0000000001,0.0,1.0
2009-04-22,0.44,0.48,0.44,0.47,146400,2.63999999999999,2.87999999999999,2.63999999999999,2.81999999999999,24400.0000000001,0.0,1.0
2009-04-23,0.46,0.46,0.42,0.44,201000,2.75999999999999,2.75999999999999,2.52,2.63999999999999,33500.0000000001,0.0,1.0
2009-04-24,0.42,0.46,0.42,0.46,39600,2.52,2.75999999999999,2.52,2.75999999999999,6600,0.0,1.0
2009-04-27,0.47,0.5,0.44,0.44,248400,2.81999999999999,2.99999999999999,2.63999999999999,2.63999999999999,41400.0000000001,0.0,1.0
2009-04-28,0.49,0.5,0.46,0.47,96600,2.93999999999999,2.99999999999999,2.75999999999999,2.81999999999999,16100.0000000001,0.0,1.0
2009-04-29,0.5,0.5,0.47,0.49,81600,2.99999999999999,2.99999999999999,2.81999999999999,2.93999999999999,13600,0.0,1.0
2009-04-30,0.47,0.49,0.47,0.48,77400,2.81999999999999,2.93999999999999,2.81999999999999,2.87999999999999,12900,0.0,1.0
2009-05-01,0.47,0.49,0.47,0.49,36600,2.81999999999999,2.93999999999999,2.81999999999999,2.93999999999999,6100.00000000002,0.0,1.0
2009-05-04,0.47,0.49,0.44,0.47,85800,2.81999999999999,2.93999999999999,2.63999999999999,2.81999999999999,14300,0.0,1.0
2009-05-05,0.5,0.5,0.47,0.49,121200,2.99999999999999,2.99999999999999,2.81999999999999,2.93999999999999,20200.0000000001,0.0,1.0
2009-05-06,0.5,0.5,0.48,0.49,138000,2.99999999999999,2.99999999999999,2.87999999999999,2.93999999999999,23000.0000000001,0.0,1.0
2009-05-07,0.51,0.511,0.48,0.5,150600,3.05999999999999,3.06599999999999,2.87999999999999,2.99999999999999,25100.0000000001,0.0,1.0
2009-05-08,0.58,0.59,0.51,0.54,441600,3.47999999999999,3.53999999999999,3.05999999999999,3.23999999999999,73600.0000000002,0.0,1.0
2009-05-11,0.55,0.59,0.545,0.56,251400,3.29999999999999,3.53999999999999,3.26999999999999,3.35999999999999,41900.0000000001,0.0,1.0
2009-05-12,0.55,0.55,0.51,0.55,65400,3.29999999999999,3.29999999999999,3.05999999999999,3.29999999999999,10900,0.0,1.0
2009-05-13,0.57,0.57,0.5,0.55,93600,3.41999999999999,3.41999999999999,2.99999999999999,3.29999999999999,15600,0.0,1.0
2009-05-14,0.55,0.57,0.52,0.57,90600,3.29999999999999,3.41999999999999,3.11999999999999,3.41999999999999,15100,0.0,1.0
2009-05-15,0.55,0.57,0.52,0.55,81000,3.29999999999999,3.41999999999999,3.11999999999999,3.29999999999999,13500,0.0,1.0
2009-05-18,0.49,0.53,0.46,0.53,183000,2.93999999999999,3.17999999999999,2.75999999999999,3.17999999999999,30500.0000000001,0.0,1.0
2009-05-19,0.5,0.51,0.45,0.48,128400,2.99999999999999,3.05999999999999,2.69999999999999,2.87999999999999,21400.0000000001,0.0,1.0
2009-05-20,0.5,0.55,0.49,0.55,94800,2.99999999999999,3.29999999999999,2.93999999999999,3.29999999999999,15800.0000000001,0.0,1.0
2009-05-21,0.475,0.5,0.475,0.5,52800,2.84999999999999,2.99999999999999,2.84999999999999,2.99999999999999,8800.00000000003,0.0,1.0
2009-05-22,0.48,0.5,0.475,0.475,22200,2.87999999999999,2.99999999999999,2.84999999999999,2.84999999999999,3700.00000000001,0.0,1.0
2009-05-26,0.495,0.5,0.46,0.49,116400,2.96999999999999,2.99999999999999,2.75999999999999,2.93999999999999,19400.0000000001,0.0,1.0
2009-05-27,0.5,0.52,0.49,0.495,47400,2.99999999999999,3.11999999999999,2.93999999999999,2.96999999999999,7900.00000000003,0.0,1.0
2009-05-28,0.47,0.49,0.47,0.47,53400,2.81999999999999,2.93999999999999,2.81999999999999,2.81999999999999,8900.00000000003,0.0,1.0
2009-05-29,0.47,0.471,0.47,0.47,34200,2.81999999999999,2.82599999999999,2.81999999999999,2.81999999999999,5700.00000000002,0.0,1.0
2009-06-01,0.462,0.48,0.45,0.46,42000,2.77199999999999,2.87999999999999,2.69999999999999,2.75999999999999,7000.00000000003,0.0,1.0
2009-06-02,0.45,0.47,0.45,0.47,117600,2.69999999999999,2.81999999999999,2.69999999999999,2.81999999999999,19600.0000000001,0.0,1.0
2009-06-03,0.43,0.46,0.43,0.46,91200,2.57999999999999,2.75999999999999,2.57999999999999,2.75999999999999,15200.0000000001,0.0,1.0
2009-06-04,0.32,0.45,0.27,0.45,630600,1.92,2.69999999999999,1.62,2.69999999999999,105100,0.0,1.0
2009-06-05,0.34,0.35,0.32,0.34,190800,2.04,2.1,1.92,2.04,31800,0.0,1.0
2009-06-08,0.345,0.35,0.33,0.34,96000,2.07,2.1,1.98,2.04,16000,0.0,1.0
2009-06-09,0.33,0.36,0.33,0.36,66600,1.98,2.16,1.98,2.16,11100,0.0,1.0
2009-06-10,0.37,0.37,0.33,0.34,129600,2.22,2.22,1.98,2.04,21600,0.0,1.0
2009-06-11,0.37,0.38,0.37,0.38,32400,2.22,2.28,2.22,2.28,5400,0.0,1.0
2009-06-12,0.39,0.39,0.36,0.37,64200,2.34,2.34,2.16,2.22,10700,0.0,1.0
2009-06-15,0.35,0.4,0.33,0.39,131400,2.1,2.4,1.98,2.34,21900,0.0,1.0
2009-06-16,0.36,0.37,0.35,0.35,75000,2.16,2.22,2.1,2.1,12500,0.0,1.0
2009-06-17,0.35,0.37,0.35,0.37,73800,2.1,2.22,2.1,2.22,12300,0.0,1.0
2009-06-18,0.35,0.36,0.35,0.36,57600,2.1,2.16,2.1,2.16,9600,0.0,1.0
2009-06-19,0.34,0.36,0.33,0.36,39600,2.04,2.16,1.98,2.16,6600,0.0,1.0
2009-06-22,0.3,0.34,0.29,0.34,147000,1.8,2.04,1.74,2.04,24500,0.0,1.0
2009-06-23,0.3,0.3,0.28,0.3,87600,1.8,1.8,1.68,1.8,14600,0.0,1.0
2009-06-24,0.3,0.3,0.29,0.3,68400,1.8,1.8,1.74,1.8,11400,0.0,1.0
2009-06-25,0.3,0.3,0.29,0.3,141000,1.8,1.8,1.74,1.8,23500,0.0,1.0
2009-06-26,0.3,0.3,0.3,0.3,66600,1.8,1.8,1.8,1.8,11100,0.0,1.0
2009-06-29,0.3,0.3,0.3,0.3,15000,1.8,1.8,1.8,1.8,2500,0.0,1.0
2009-06-30,0.3,0.3,0.275,0.3,28200,1.8,1.8,1.65,1.8,4700,0.0,1.0
2009-07-01,0.28,0.3,0.28,0.29,25200,1.68,1.8,1.68,1.74,4200,0.0,1.0
2009-07-02,0.27,0.3,0.27,0.3,101400,1.62,1.8,1.62,1.8,16900,0.0,1.0
2009-07-06,0.29,0.29,0.265,0.27,97800,1.74,1.74,1.59,1.62,16300,0.0,1.0
2009-07-07,0.29,0.29,0.29,0.29,45600,1.74,1.74,1.74,1.74,7600,0.0,1.0
2009-07-08,0.295,0.295,0.28,0.28,62400,1.77,1.77,1.68,1.68,10400,0.0,1.0
2009-07-09,0.34,0.36,0.3,0.3,158400,2.04,2.16,1.8,1.8,26400,0.0,1.0
2009-07-10,0.34,0.35,0.32,0.32,9000,2.04,2.1,1.92,1.92,1500,0.0,1.0
2009-07-13,0.37,0.37,0.34,0.34,44400,2.22,2.22,2.04,2.04,7400,0.0,1.0
2009-07-14,0.42,0.44,0.37,0.37,113400,2.52,2.63999999999999,2.22,2.22,18900,0.0,1.0
2009-07-15,0.46,0.495,0.42,0.44,298800,2.75999999999999,2.96999999999999,2.52,2.63999999999999,49800.0000000002,0.0,1.0
2009-07-16,0.42,0.46,0.41,0.45,35400,2.52,2.75999999999999,2.46,2.69999999999999,5900,0.0,1.0
2009-07-17,0.44,0.45,0.42,0.42,171600,2.63999999999999,2.69999999999999,2.52,2.52,28600.0000000001,0.0,1.0
2009-07-20,0.45,0.47,0.42,0.42,185400,2.69999999999999,2.81999999999999,2.52,2.52,30900.0000000001,0.0,1.0
2009-07-21,0.42,0.47,0.41,0.41,201600,2.52,2.81999999999999,2.46,2.46,33600,0.0,1.0
2009-07-22,0.45,0.45,0.42,0.42,76800,2.69999999999999,2.69999999999999,2.52,2.52,12800,0.0,1.0
2009-07-23,0.43,0.47,0.43,0.43,113400,2.57999999999999,2.81999999999999,2.57999999999999,2.57999999999999,18900.0000000001,0.0,1.0
2009-07-24,0.45,0.45,0.43,0.45,65400,2.69999999999999,2.69999999999999,2.57999999999999,2.69999999999999,10900,0.0,1.0
2009-07-27,0.45,0.45,0.43,0.43,45000,2.69999999999999,2.69999999999999,2.57999999999999,2.57999999999999,7500.00000000003,0.0,1.0
2009-07-28,0.45,0.45,0.43,0.43,36000,2.69999999999999,2.69999999999999,2.57999999999999,2.57999999999999,6000.00000000002,0.0,1.0
2009-07-29,0.45,0.45,0.41,0.42,34200,2.69999999999999,2.69999999999999,2.46,2.52,5700.00000000002,0.0,1.0
2009-07-30,0.44,0.45,0.41,0.45,24000,2.63999999999999,2.69999999999999,2.46,2.69999999999999,4000.00000000002,0.0,1.0
2009-07-31,0.44,0.44,0.421,0.44,33000,2.63999999999999,2.63999999999999,2.52599999999999,2.63999999999999,5500.00000000002,0.0,1.0
2009-08-03,0.435,0.44,0.42,0.421,103800,2.60999999999999,2.63999999999999,2.52,2.52599999999999,17300.0000000001,0.0,1.0
2009-08-04,0.43,0.435,0.4,0.435,80400,2.57999999999999,2.60999999999999,2.4,2.60999999999999,13400.0000000001,0.0,1.0
2009-08-05,0.4,0.43,0.4,0.4,55800,2.4,2.57999999999999,2.4,2.4,9300,0.0,1.0
2009-08-06,0.39,0.4,0.38,0.4,34800,2.34,2.4,2.28,2.4,5800,0.0,1.0
2009-08-07,0.35,0.41,0.35,0.39,46200,2.1,2.46,2.1,2.34,7700,0.0,1.0
2009-08-10,0.375,0.39,0.375,0.38,51000,2.25,2.34,2.25,2.28,8500,0.0,1.0
2009-08-11,0.38,0.39,0.375,0.375,34200,2.28,2.34,2.25,2.25,5700,0.0,1.0
2009-08-12,0.38,0.38,0.35,0.375,36000,2.28,2.28,2.1,2.25,6000,0.0,1.0
2009-08-13,0.43,0.43,0.36,0.38,117600,2.57999999999999,2.57999999999999,2.16,2.28,19600.0000000001,0.0,1.0
2009-08-14,0.42,0.43,0.41,0.415,30600,2.52,2.57999999999999,2.46,2.48999999999999,5100,0.0,1.0
2009-08-17,0.38,0.41,0.36,0.41,50400,2.28,2.46,2.16,2.46,8400,0.0,1.0
2009-08-18,0.38,0.38,0.36,0.36,38400,2.28,2.28,2.16,2.16,6400,0.0,1.0
2009-08-19,0.39,0.39,0.36,0.36,51600,2.34,2.34,2.16,2.16,8600,0.0,1.0
2009-08-20,0.42,0.42,0.39,0.39,45600,2.52,2.52,2.34,2.34,7600,0.0,1.0
2009-08-21,0.43,0.43,0.42,0.42,36000,2.57999999999999,2.57999999999999,2.52,2.52,6000.00000000002,0.0,1.0
2009-08-24,0.42,0.45,0.42,0.43,112200,2.52,2.69999999999999,2.52,2.57999999999999,18700,0.0,1.0
2009-08-25,0.43,0.43,0.41,0.41,35400,2.57999999999999,2.57999999999999,2.46,2.46,5900.00000000002,0.0,1.0
2009-08-26,0.47,0.47,0.41,0.43,30000,2.81999999999999,2.81999999999999,2.46,2.57999999999999,5000.00000000002,0.0,1.0
2009-08-27,0.43,0.43,0.41,0.42,55800,2.57999999999999,2.57999999999999,2.46,2.52,9300.00000000004,0.0,1.0
2009-08-28,0.43,0.44,0.42,0.44,51000,2.57999999999999,2.63999999999999,2.52,2.63999999999999,8500.00000000003,0.0,1.0
2009-08-31,0.42,0.43,0.4,0.43,12000,2.52,2.57999999999999,2.4,2.57999999999999,2000,0.0,1.0
2009-09-01,0.4,0.42,0.38,0.4,41400,2.4,2.52,2.28,2.4,6900,0.0,1.0
2009-09-02,0.41,0.41,0.39,0.39,69600,2.46,2.46,2.34,2.34,11600,0.0,1.0
2009-09-03,0.42,0.45,0.4,0.41,47400,2.52,2.69999999999999,2.4,2.46,7900,0.0,1.0
2009-09-04,0.42,0.43,0.4,0.4,61800,2.52,2.57999999999999,2.4,2.4,10300,0.0,1.0
2009-09-08,0.41,0.42,0.4,0.42,16800,2.46,2.52,2.4,2.52,2800,0.0,1.0
2009-09-09,0.41,0.43,0.39,0.39,80400,2.46,2.57999999999999,2.34,2.34,13400,0.0,1.0
2009-09-10,0.43,0.43,0.41,0.41,150600,2.57999999999999,2.57999999999999,2.46,2.46,25100.0000000001,0.0,1.0
2009-09-11,0.41,0.43,0.41,0.43,141000,2.46,2.57999999999999,2.46,2.57999999999999,23500,0.0,1.0
2009-09-14,0.42,0.42,0.41,0.41,55200,2.52,2.52,2.46,2.46,9200,0.0,1.0
2009-09-15,0.39,0.42,0.38,0.42,156600,2.34,2.52,2.28,2.52,26100,0.0,1.0
2009-09-16,0.35,0.39,0.35,0.39,32400,2.1,2.34,2.1,2.34,5400,0.0,1.0
2009-09-17,0.37,0.445,0.34,0.35,96600,2.22,2.67,2.04,2.1,16100,0.0,1.0
2009-09-18,0.35,0.37,0.34,0.34,25800,2.1,2.22,2.04,2.04,4300,0.0,1.0
2009-09-21,0.36,0.36,0.35,0.35,73800,2.16,2.16,2.1,2.1,12300,0.0,1.0
2009-09-22,0.35,0.36,0.35,0.36,100200,2.1,2.16,2.1,2.16,16700,0.0,1.0
2009-09-23,0.37,0.37,0.34,0.34,84600,2.22,2.22,2.04,2.04,14100,0.0,1.0
2009-09-24,0.36,0.38,0.34,0.38,169200,2.16,2.28,2.04,2.28,28200,0.0,1.0
2009-09-25,0.345,0.35,0.3,0.34,125400,2.07,2.1,1.8,2.04,20900,0.0,1.0
2009-09-28,0.33,0.34,0.33,0.34,115200,1.98,2.04,1.98,2.04,19200,0.0,1.0
2009-09-29,0.34,0.35,0.33,0.33,111000,2.04,2.1,1.98,1.98,18500,0.0,1.0
2009-09-30,0.33,0.34,0.33,0.34,55200,1.98,2.04,1.98,2.04,9200,0.0,1.0
2009-10-01,0.35,0.35,0.31,0.32,149400,2.1,2.1,1.86,1.92,24900,0.0,1.0
2009-10-02,0.35,0.35,0.31,0.34,41400,2.1,2.1,1.86,2.04,6900,0.0,1.0
2009-10-05,0.33,0.33,0.32,0.33,63600,1.98,1.98,1.92,1.98,10600,0.0,1.0
2009-10-06,0.34,0.345,0.32,0.33,169200,2.04,2.07,1.92,1.98,28200,0.0,1.0
2009-10-07,0.36,0.36,0.32,0.32,99600,2.16,2.16,1.92,1.92,16600,0.0,1.0
2009-10-08,0.38,0.38,0.35,0.36,112200,2.28,2.28,2.1,2.16,18700,0.0,1.0
2009-10-09,0.43,0.43,0.37,0.38,261600,2.57999999999999,2.57999999999999,2.22,2.28,43600.0000000002,0.0,1.0
2009-10-12,0.4,0.44,0.4,0.43,119400,2.4,2.63999999999999,2.4,2.57999999999999,19900,0.0,1.0
2009-10-13,0.375,0.44,0.36,0.44,165000,2.25,2.63999999999999,2.16,2.63999999999999,27500,0.0,1.0
2009-10-14,0.4,0.4,0.37,0.37,67800,2.4,2.4,2.22,2.22,11300,0.0,1.0
2009-10-15,0.42,0.42,0.4,0.4,59400,2.52,2.52,2.4,2.4,9900,0.0,1.0
2009-10-16,0.42,0.42,0.38,0.42,58200,2.52,2.52,2.28,2.52,9700,0.0,1.0
2009-10-19,0.4,0.42,0.38,0.38,58800,2.4,2.52,2.28,2.28,9800,0.0,1.0
2009-10-20,0.38,0.39,0.38,0.39,18600,2.28,2.34,2.28,2.34,3100,0.0,1.0
2009-10-21,0.37,0.39,0.36,0.39,33600,2.22,2.34,2.16,2.34,5600,0.0,1.0
2009-10-22,0.36,0.37,0.36,0.37,26400,2.16,2.22,2.16,2.22,4400,0.0,1.0
2009-10-23,0.37,0.39,0.36,0.36,57600,2.22,2.34,2.16,2.16,9600,0.0,1.0
2009-10-26,0.35,0.37,0.35,0.36,27000,2.1,2.22,2.1,2.16,4500,0.0,1.0
2009-10-27,0.35,0.39,0.35,0.35,124200,2.1,2.34,2.1,2.1,20700,0.0,1.0
2009-10-28,0.35,0.36,0.33,0.35,57600,2.1,2.16,1.98,2.1,9600,0.0,1.0
2009-10-29,0.33,0.35,0.33,0.33,37200,1.98,2.1,1.98,1.98,6200,0.0,1.0
2009-10-30,0.34,0.34,0.33,0.33,28800,2.04,2.04,1.98,1.98,4800,0.0,1.0
2009-11-02,0.34,0.34,0.33,0.34,18600,2.04,2.04,1.98,2.04,3100,0.0,1.0
2009-11-03,0.335,0.335,0.32,0.33,32400,2.01,2.01,1.92,1.98,5400,0.0,1.0
2009-11-04,0.28,0.335,0.28,0.33,116400,1.68,2.01,1.68,1.98,19400,0.0,1.0
2009-11-05,0.34,0.34,0.28,0.29,85200,2.04,2.04,1.68,1.74,14200,0.0,1.0
2009-11-06,0.34,0.34,0.34,0.34,28200,2.04,2.04,2.04,2.04,4700,0.0,1.0
2009-11-09,0.34,0.35,0.29,0.29,56400,2.04,2.1,1.74,1.74,9400,0.0,1.0
2009-11-10,0.32,0.34,0.3,0.34,17400,1.92,2.04,1.8,2.04,2900,0.0,1.0
2009-11-11,0.29,0.33,0.28,0.3,131400,1.74,1.98,1.68,1.8,21900,0.0,1.0
2009-11-12,0.3,0.33,0.28,0.28,30000,1.8,1.98,1.68,1.68,5000,0.0,1.0
2009-11-13,0.32,0.32,0.29,0.3,71400,1.92,1.92,1.74,1.8,11900,0.0,1.0
2009-11-16,0.33,0.33,0.31,0.32,38400,1.98,1.98,1.86,1.92,6400,0.0,1.0
2009-11-17,0.3,0.32,0.3,0.32,128400,1.8,1.92,1.8,1.92,21400,0.0,1.0
2009-11-18,0.31,0.31,0.3,0.3,92400,1.86,1.86,1.8,1.8,15400,0.0,1.0
2009-11-19,0.31,0.31,0.3,0.3,27600,1.86,1.86,1.8,1.8,4600,0.0,1.0
2009-11-20,0.31,0.31,0.305,0.305,26400,1.86,1.86,1.83,1.83,4400,0.0,1.0
2009-11-23,0.3,0.31,0.3,0.305,78600,1.8,1.86,1.8,1.83,13100,0.0,1.0
2009-11-24,0.3,0.35,0.3,0.3,95400,1.8,2.1,1.8,1.8,15900,0.0,1.0
2009-11-25,0.3,0.3,0.29,0.3,64800,1.8,1.8,1.74,1.8,10800,0.0,1.0
2009-11-27,0.3,0.3,0.3,0.3,50400,1.8,1.8,1.8,1.8,8400,0.0,1.0
2009-11-30,0.29,0.3,0.29,0.3,65400,1.74,1.8,1.74,1.8,10900,0.0,1.0
2009-12-01,0.3,0.3,0.28,0.29,110400,1.8,1.8,1.68,1.74,18400,0.0,1.0
2009-12-02,0.3,0.3,0.29,0.29,70800,1.8,1.8,1.74,1.74,11800,0.0,1.0
2009-12-03,0.3,0.3,0.29,0.3,72000,1.8,1.8,1.74,1.8,12000,0.0,1.0
2009-12-04,0.3,0.3,0.28,0.3,114000,1.8,1.8,1.68,1.8,19000,0.0,1.0
2009-12-07,0.3,0.3,0.29,0.3,27000,1.8,1.8,1.74,1.8,4500,0.0,1.0
2009-12-08,0.3,0.3,0.29,0.3,61800,1.8,1.8,1.74,1.8,10300,0.0,1.0
2009-12-09,0.291,0.3,0.28,0.3,201600,1.746,1.8,1.68,1.8,33600,0.0,1.0
2009-12-10,0.28,0.3,0.28,0.29,198600,1.68,1.8,1.68,1.74,33100,0.0,1.0
2009-12-11,0.281,0.3,0.28,0.291,198000,1.686,1.8,1.68,1.746,33000,0.0,1.0
2009-12-14,0.28,0.281,0.28,0.281,156000,1.68,1.686,1.68,1.686,26000,0.0,1.0
2009-12-15,0.27,0.29,0.27,0.27,57000,1.62,1.74,1.62,1.62,9500,0.0,1.0
2009-12-16,0.255,0.27,0.24,0.27,154200,1.53,1.62,1.44,1.62,25700,0.0,1.0
2009-12-17,0.26,0.26,0.249,0.26,48600,1.56,1.56,1.494,1.56,8100,0.0,1.0
2009-12-18,0.289,0.289,0.251,0.251,96600,1.734,1.734,1.506,1.506,16100,0.0,1.0
2009-12-21,0.35,0.35,0.255,0.289,81000,2.1,2.1,1.53,1.734,13500,0.0,1.0
2009-12-22,0.339,0.339,0.28,0.31,57000,2.034,2.034,1.68,1.86,9500,0.0,1.0
2009-12-23,0.34,0.35,0.33,0.33,30000,2.04,2.1,1.98,1.98,5000,0.0,1.0
2009-12-24,0.33,0.36,0.31,0.31,81600,1.98,2.16,1.86,1.86,13600,0.0,1.0
2009-12-28,0.3,0.33,0.3,0.31,81000,1.8,1.98,1.8,1.86,13500,0.0,1.0
2009-12-29,0.31,0.31,0.27,0.281,51000,1.86,1.86,1.62,1.686,8500,0.0,1.0
2009-12-30,0.31,0.31,0.276,0.276,7200,1.86,1.86,1.656,1.656,1200,0.0,1.0
2009-12-31,0.28,0.31,0.28,0.31,82200,1.68,1.86,1.68,1.86,13700,0.0,1.0
2010-01-04,0.29,0.29,0.27,0.28,80925,1.74,1.74,1.62,1.68,13487.5,0.0,1.0
2010-01-05,0.27,0.3,0.27,0.29,34600,1.62,1.8,1.62,1.74,5766.66666666667,0.0,1.0
2010-01-06,0.3,0.3,0.27,0.27,10800,1.8,1.8,1.62,1.62,1800,0.0,1.0
2010-01-07,0.29,0.3,0.28,0.29,66000,1.74,1.8,1.68,1.74,11000,0.0,1.0
2010-01-08,0.29,0.29,0.26,0.28,28200,1.74,1.74,1.56,1.68,4700,0.0,1.0
2010-01-11,0.28,0.29,0.28,0.29,57000,1.68,1.74,1.68,1.74,9500,0.0,1.0
2010-01-12,0.29,0.29,0.26,0.26,41400,1.74,1.74,1.56,1.56,6900,0.0,1.0
2010-01-13,0.33,0.33,0.26,0.26,36600,1.98,1.98,1.56,1.56,6100,0.0,1.0
2010-01-14,0.33,0.35,0.33,0.33,33600,1.98,2.1,1.98,1.98,5600,0.0,1.0
2010-01-15,0.3,0.33,0.3,0.31,46800,1.8,1.98,1.8,1.86,7800,0.0,1.0
2010-01-19,0.31,0.33,0.27,0.27,31200,1.86,1.98,1.62,1.62,5200,0.0,1.0
2010-01-20,0.3,0.31,0.28,0.31,19200,1.8,1.86,1.68,1.86,3200,0.0,1.0
2010-01-21,0.28,0.28,0.27,0.28,22200,1.68,1.68,1.62,1.68,3700,0.0,1.0
2010-01-22,0.3,0.31,0.28,0.3,48600,1.8,1.86,1.68,1.8,8100,0.0,1.0
2010-01-25,0.31,0.31,0.28,0.28,27000,1.86,1.86,1.68,1.68,4500,0.0,1.0
2010-01-26,0.29,0.31,0.29,0.31,10200,1.74,1.86,1.74,1.86,1700,0.0,1.0
2010-01-27,0.295,0.3,0.295,0.2975,1800,1.77,1.8,1.77,1.785,300,0.0,1.0
2010-01-28,0.29,0.29,0.28,0.28,21600,1.74,1.74,1.68,1.68,3600,0.0,1.0
2010-01-29,0.28,0.29,0.28,0.29,15000,1.68,1.74,1.68,1.74,2500,0.0,1.0
2010-02-01,0.3,0.3,0.28,0.28,17400,1.8,1.8,1.68,1.68,2900,0.0,1.0
2010-02-02,0.28,0.34,0.28,0.3,90600,1.68,2.04,1.68,1.8,15100,0.0,1.0
2010-02-03,0.37,0.44,0.28,0.28,330000,2.22,2.63999999999999,1.68,1.68,55000,0.0,1.0
2010-02-04,0.44,0.44,0.4,0.4199,212400,2.63999999999999,2.63999999999999,2.4,2.5194,35400.0000000001,0.0,1.0
2010-02-05,0.44,0.45,0.42,0.44,192600,2.63999999999999,2.69999999999999,2.52,2.63999999999999,32100.0000000001,0.0,1.0
2010-02-08,0.45,0.5,0.44,0.45,126000,2.69999999999999,2.99999999999999,2.63999999999999,2.69999999999999,21000.0000000001,0.0,1.0
2010-02-09,0.475,0.5,0.45,0.48,59400,2.84999999999999,2.99999999999999,2.69999999999999,2.87999999999999,9900.00000000003,0.0,1.0
2010-02-10,0.45,0.48,0.42,0.475,217800,2.69999999999999,2.87999999999999,2.52,2.84999999999999,36300.0000000001,0.0,1.0
2010-02-11,0.45,0.47,0.45,0.46,57000,2.69999999999999,2.81999999999999,2.69999999999999,2.75999999999999,9500.00000000004,0.0,1.0
2010-02-12,0.41,0.45,0.39,0.45,128400,2.46,2.69999999999999,2.34,2.69999999999999,21400,0.0,1.0
2010-02-16,0.41,0.41,0.4,0.4,34800,2.46,2.46,2.4,2.4,5800,0.0,1.0
2010-02-17,0.41,0.41,0.4,0.4,24600,2.46,2.46,2.4,2.4,4100,0.0,1.0
2010-02-18,0.44,0.44,0.4,0.41,45600,2.63999999999999,2.63999999999999,2.4,2.46,7600.00000000003,0.0,1.0
2010-02-19,0.45,0.45,0.41,0.45,57600,2.69999999999999,2.69999999999999,2.46,2.69999999999999,9600.00000000004,0.0,1.0
2010-02-22,0.4,0.449,0.4,0.449,10800,2.4,2.69399999999999,2.4,2.69399999999999,1800,0.0,1.0
2010-02-23,0.41,0.42,0.41,0.42,4200,2.46,2.52,2.46,2.52,700,0.0,1.0
2010-02-24,0.44,0.45,0.44,0.45,12600,2.63999999999999,2.69999999999999,2.63999999999999,2.69999999999999,2100.00000000001,0.0,1.0
2010-02-25,0.45,0.45,0.42,0.45,37200,2.69999999999999,2.69999999999999,2.52,2.69999999999999,6200.00000000002,0.0,1.0
2010-02-26,0.42,0.45,0.4,0.45,98400,2.52,2.69999999999999,2.4,2.69999999999999,16400,0.0,1.0
2010-03-01,0.41,0.41,0.395,0.395,18000,2.46,2.46,2.37,2.37,3000,0.0,1.0
2010-03-02,0.439,0.44,0.395,0.41,20400,2.634,2.63999999999999,2.37,2.46,3400,0.0,1.0
2010-03-03,0.41,0.41,0.4,0.4,12600,2.46,2.46,2.4,2.4,2100,0.0,1.0
2010-03-04,0.46,0.46,0.41,0.41,99600,2.75999999999999,2.75999999999999,2.46,2.46,16600.0000000001,0.0,1.0
2010-03-05,0.42,0.459,0.4101,0.459,41400,2.52,2.75399999999999,2.4606,2.75399999999999,6900,0.0,1.0
2010-03-08,0.42,0.459,0.42,0.459,44400,2.52,2.75399999999999,2.52,2.75399999999999,7400,0.0,1.0
2010-03-09,0.44,0.44,0.415,0.44,28200,2.63999999999999,2.63999999999999,2.48999999999999,2.63999999999999,4700.00000000002,0.0,1.0
2010-03-10,0.45,0.45,0.4,0.44,76800,2.69999999999999,2.69999999999999,2.4,2.63999999999999,12800,0.0,1.0
2010-03-11,0.46,0.46,0.4001,0.45,24600,2.75999999999999,2.75999999999999,2.4006,2.69999999999999,4100.00000000001,0.0,1.0
2010-03-12,0.45,0.46,0.4001,0.46,25200,2.69999999999999,2.75999999999999,2.4006,2.75999999999999,4200.00000000002,0.0,1.0
2010-03-15,0.45,0.45,0.42,0.42,12000,2.69999999999999,2.69999999999999,2.52,2.52,2000.00000000001,0.0,1.0
2010-03-16,0.42,0.42,0.42,0.42,3600,2.52,2.52,2.52,2.52,600,0.0,1.0
2010-03-17,0.449,0.449,0.43,0.449,17400,2.69399999999999,2.69399999999999,2.57999999999999,2.69399999999999,2900.00000000001,0.0,1.0
2010-03-18,0.44,0.449,0.41,0.449,8400,2.63999999999999,2.69399999999999,2.46,2.69399999999999,1400.00000000001,0.0,1.0
2010-03-19,0.43,0.445,0.3999,0.415,162600,2.57999999999999,2.67,2.3994,2.48999999999999,27100.0000000001,0.0,1.0
2010-03-22,0.43,0.43,0.42,0.42,31200,2.57999999999999,2.57999999999999,2.52,2.52,5200.00000000002,0.0,1.0
2010-03-23,0.45,0.45,0.43,0.44,87000,2.69999999999999,2.69999999999999,2.57999999999999,2.63999999999999,14500.0000000001,0.0,1.0
2010-03-24,0.4499,0.4499,0.41,0.42,7200,2.69939999999999,2.69939999999999,2.46,2.52,1200,0.0,1.0
2010-03-25,0.43,0.449,0.41,0.44,132000,2.57999999999999,2.69399999999999,2.46,2.63999999999999,22000.0000000001,0.0,1.0
2010-03-26,0.42,0.45,0.4,0.4,117600,2.52,2.69999999999999,2.4,2.4,19600,0.0,1.0
2010-03-29,0.43,0.44,0.405,0.42,126000,2.57999999999999,2.63999999999999,2.43,2.52,21000.0000000001,0.0,1.0
2010-03-30,0.44,0.44,0.406,0.44,15000,2.63999999999999,2.63999999999999,2.436,2.63999999999999,2500.00000000001,0.0,1.0
2010-03-31,0.44,0.44,0.44,0.44,13800,2.63999999999999,2.63999999999999,2.63999999999999,2.63999999999999,2300.00000000001,0.0,1.0
2010-04-01,0.44,0.45,0.42,0.45,15600,2.63999999999999,2.69999999999999,2.52,2.69999999999999,2600.00000000001,0.0,1.0
2010-04-05,0.45,0.45,0.42,0.45,28800,2.69999999999999,2.69999999999999,2.52,2.69999999999999,4800.00000000002,0.0,1.0
2010-04-06,0.4499,0.45,0.41,0.45,45600,2.69939999999999,2.69999999999999,2.46,2.69999999999999,7600.00000000003,0.0,1.0
2010-04-07,0.45,0.45,0.42,0.45,12600,2.69999999999999,2.69999999999999,2.52,2.69999999999999,2100.00000000001,0.0,1.0
2010-04-08,0.45,0.45,0.42,0.45,11400,2.69999999999999,2.69999999999999,2.52,2.69999999999999,1900.00000000001,0.0,1.0
2010-04-09,0.45,0.45,0.42,0.45,39600,2.69999999999999,2.69999999999999,2.52,2.69999999999999,6600.00000000002,0.0,1.0
2010-04-12,0.413,0.43,0.413,0.42,24000,2.47799999999999,2.57999999999999,2.47799999999999,2.52,4000.00000000002,0.0,1.0
2010-04-13,0.42,0.45,0.42,0.45,6600,2.52,2.69999999999999,2.52,2.69999999999999,1100,0.0,1.0
2010-04-14,0.447,0.447,0.42,0.42,3600,2.682,2.682,2.52,2.52,600,0.0,1.0
2010-04-15,0.43,0.43,0.43,0.43,12000,2.57999999999999,2.57999999999999,2.57999999999999,2.57999999999999,2000.00000000001,0.0,1.0
2010-04-16,0.42,0.43,0.42,0.43,9600,2.52,2.57999999999999,2.52,2.57999999999999,1600,0.0,1.0
2010-04-19,0.42,0.447,0.42,0.43,12000,2.52,2.682,2.52,2.57999999999999,2000,0.0,1.0
2010-04-20,0.46,0.46,0.43,0.447,67200,2.75999999999999,2.75999999999999,2.57999999999999,2.682,11200,0.0,1.0
2010-04-21,0.422,0.46,0.4201,0.46,25800,2.532,2.75999999999999,2.5206,2.75999999999999,4300,0.0,1.0
2010-04-22,0.43,0.44,0.422,0.43,37200,2.57999999999999,2.63999999999999,2.532,2.57999999999999,6200.00000000002,0.0,1.0
2010-04-23,0.44,0.44,0.422,0.44,63000,2.63999999999999,2.63999999999999,2.532,2.63999999999999,10500,0.0,1.0
2010-04-26,0.43,0.43,0.43,0.43,9600,2.57999999999999,2.57999999999999,2.57999999999999,2.57999999999999,1600.00000000001,0.0,1.0
2010-04-27,0.43,0.44,0.43,0.43,66600,2.57999999999999,2.63999999999999,2.57999999999999,2.57999999999999,11100,0.0,1.0
2010-04-28,0.66,0.66,0.42,0.43,1378200,3.95999999999999,3.95999999999999,2.52,2.57999999999999,229700.000000001,0.0,1.0
2010-04-29,0.66,0.83,0.64,0.7,4226400,3.95999999999999,4.97999999999999,3.83999999999999,4.19999999999999,704400.000000002,0.0,1.0
2010-04-30,0.7,0.745,0.68,0.74,940800,4.19999999999999,4.46999999999999,4.07999999999999,4.43999999999999,156800,0.0,1.0
2010-05-03,0.7,0.73,0.68,0.715,370200,4.19999999999999,4.37999999999999,4.07999999999999,4.28999999999999,61700.0000000001,0.0,1.0
2010-05-04,0.68,0.72,0.65,0.72,444600,4.07999999999999,4.31999999999999,3.89999999999999,4.31999999999999,74100.0000000002,0.0,1.0
2010-05-05,0.66,0.7,0.65,0.68,202800,3.95999999999999,4.19999999999999,3.89999999999999,4.07999999999999,33800.0000000001,0.0,1.0
2010-05-06,0.66,0.7004,0.65,0.7004,228600,3.95999999999999,4.20239999999999,3.89999999999999,4.20239999999999,38100.0000000001,0.0,1.0
2010-05-07,0.66,0.68,0.65,0.67,364800,3.95999999999999,4.07999999999999,3.89999999999999,4.01999999999999,60800.0000000001,0.0,1.0
2010-05-10,0.62,0.67,0.6,0.66,676800,3.71999999999999,4.01999999999999,3.59999999999999,3.95999999999999,112800,0.0,1.0
2010-05-11,0.699,0.7,0.61,0.62,602400,4.19399999999999,4.19999999999999,3.65999999999999,3.71999999999999,100400,0.0,1.0
2010-05-12,0.83,0.84,0.76,0.8,1408200,4.97999999999999,5.03999999999999,4.55999999999999,4.79999999999999,234700,0.0,1.0
2010-05-13,0.79,0.89,0.75,0.83,791400,4.73999999999999,5.33999999999999,4.49999999999999,4.97999999999999,131900,0.0,1.0
2010-05-14,0.73,0.85,0.71,0.85,764400,4.37999999999999,5.09999999999999,4.25999999999999,5.09999999999999,127400,0.0,1.0
2010-05-17,0.73,0.73,0.68,0.73,639000,4.37999999999999,4.37999999999999,4.07999999999999,4.37999999999999,106500,0.0,1.0
2010-05-18,0.71,0.74,0.7,0.74,120000,4.25999999999999,4.43999999999999,4.19999999999999,4.43999999999999,20000,0.0,1.0
2010-05-19,0.7,0.74,0.7,0.72,243000,4.19999999999999,4.43999999999999,4.19999999999999,4.31999999999999,40500.0000000001,0.0,1.0
2010-05-20,0.73,0.73,0.695,0.72,156000,4.37999999999999,4.37999999999999,4.16999999999999,4.31999999999999,26000.0000000001,0.0,1.0
2010-05-21,0.749,0.765,0.72,0.73,412800,4.49399999999999,4.58999999999999,4.31999999999999,4.37999999999999,68800.0000000002,0.0,1.0
2010-05-24,0.745,0.84,0.74,0.74,696600,4.46999999999999,5.03999999999999,4.43999999999999,4.43999999999999,116100,0.0,1.0
2010-05-25,0.75,0.76,0.73,0.75,320400,4.49999999999999,4.55999999999999,4.37999999999999,4.49999999999999,53400.0000000001,0.0,1.0
2010-05-26,0.74,0.76,0.73,0.75,103200,4.43999999999999,4.55999999999999,4.37999999999999,4.49999999999999,17200,0.0,1.0
2010-05-27,0.72,0.75,0.72,0.75,156600,4.31999999999999,4.49999999999999,4.31999999999999,4.49999999999999,26100.0000000001,0.0,1.0
2010-05-28,0.74,0.75,0.72,0.75,98400,4.43999999999999,4.49999999999999,4.31999999999999,4.49999999999999,16400,0.0,1.0
2010-06-01,0.72,0.74,0.7,0.74,144000,4.31999999999999,4.43999999999999,4.19999999999999,4.43999999999999,24000.0000000001,0.0,1.0
2010-06-02,0.7,0.74,0.7,0.7,110400,4.19999999999999,4.43999999999999,4.19999999999999,4.19999999999999,18400,0.0,1.0
2010-06-03,0.75,0.75,0.7,0.73,354000,4.49999999999999,4.49999999999999,4.19999999999999,4.37999999999999,59000.0000000001,0.0,1.0
2010-06-04,0.73,0.76,0.72,0.76,309000,4.37999999999999,4.55999999999999,4.31999999999999,4.55999999999999,51500.0000000001,0.0,1.0
2010-06-07,0.7,0.74,0.7,0.74,161400,4.19999999999999,4.43999999999999,4.19999999999999,4.43999999999999,26900.0000000001,0.0,1.0
2010-06-08,0.69,0.73,0.69,0.7,213600,4.13999999999999,4.37999999999999,4.13999999999999,4.19999999999999,35600.0000000001,0.0,1.0
2010-06-09,0.72,0.72,0.71,0.72,34800,4.31999999999999,4.31999999999999,4.25999999999999,4.31999999999999,5800.00000000001,0.0,1.0
2010-06-10,0.69,0.72,0.68,0.72,319800,4.13999999999999,4.31999999999999,4.07999999999999,4.31999999999999,53300.0000000001,0.0,1.0
2010-06-11,0.74,0.74,0.68,0.69,199200,4.43999999999999,4.43999999999999,4.07999999999999,4.13999999999999,33200.0000000001,0.0,1.0
2010-06-14,0.7001,0.75,0.7001,0.74,216600,4.20059999999999,4.49999999999999,4.20059999999999,4.43999999999999,36100.0000000001,0.0,1.0
2010-06-15,0.701,0.72,0.7,0.709,139800,4.20599999999999,4.31999999999999,4.19999999999999,4.25399999999999,23300.0000000001,0.0,1.0
2010-06-16,0.705,0.74,0.701,0.701,186600,4.22999999999999,4.43999999999999,4.20599999999999,4.20599999999999,31100.0000000001,0.0,1.0
2010-06-17,0.72,0.7375,0.702,0.7375,238800,4.31999999999999,4.42499999999999,4.21199999999999,4.42499999999999,39800.0000000001,0.0,1.0
2010-06-18,0.73,0.79,0.72,0.74,93600,4.37999999999999,4.73999999999999,4.31999999999999,4.43999999999999,15600,0.0,1.0
2010-06-21,0.711,0.75,0.711,0.75,239400,4.26599999999999,4.49999999999999,4.26599999999999,4.49999999999999,39900.0000000001,0.0,1.0
2010-06-22,0.76,0.76,0.73,0.75,387000,4.55999999999999,4.55999999999999,4.37999999999999,4.49999999999999,64500.0000000001,0.0,1.0
2010-06-23,0.79,0.79,0.77,0.78,452400,4.73999999999999,4.73999999999999,4.61999999999999,4.67999999999999,75400.0000000002,0.0,1.0
2010-06-24,0.759,0.79,0.74,0.79,310800,4.55399999999999,4.73999999999999,4.43999999999999,4.73999999999999,51800.0000000001,0.0,1.0
2010-06-25,0.78,0.78,0.74,0.74,148200,4.67999999999999,4.67999999999999,4.43999999999999,4.43999999999999,24700.0000000001,0.0,1.0
2010-06-28,0.77,0.79,0.76,0.78,67800,4.61999999999999,4.73999999999999,4.55999999999999,4.67999999999999,11300,0.0,1.0
2010-06-29,0.78,0.79,0.75,0.77,209400,4.67999999999999,4.73999999999999,4.49999999999999,4.61999999999999,34900.0000000001,0.0,1.0
2010-06-30,0.713,0.78,0.71,0.78,322800,4.27799999999999,4.67999999999999,4.25999999999999,4.67999999999999,53800.0000000001,0.0,1.0
2010-07-01,0.713,0.725,0.69,0.711,253800,4.27799999999999,4.34999999999999,4.13999999999999,4.26599999999999,42300.0000000001,0.0,1.0
2010-07-02,0.715,0.735,0.705,0.705,64800,4.28999999999999,4.40999999999999,4.22999999999999,4.22999999999999,10800,0.0,1.0
2010-07-06,0.78,0.78,0.7,0.715,241800,4.67999999999999,4.67999999999999,4.19999999999999,4.28999999999999,40300.0000000001,0.0,1.0
2010-07-07,0.795,0.799,0.765,0.78,315600,4.76999999999999,4.79399999999999,4.58999999999999,4.67999999999999,52600.0000000001,0.0,1.0
2010-07-08,0.8,0.82,0.765,0.8,192000,4.79999999999999,4.91999999999999,4.58999999999999,4.79999999999999,32000.0000000001,0.0,1.0
2010-07-09,0.8,0.8,0.77,0.8,55800,4.79999999999999,4.79999999999999,4.61999999999999,4.79999999999999,9300.00000000002,0.0,1.0
2010-07-12,0.77,0.8,0.77,0.8,166800,4.61999999999999,4.79999999999999,4.61999999999999,4.79999999999999,27800.0000000001,0.0,1.0
2010-07-13,0.784,0.79,0.76,0.7696,55800,4.70399999999999,4.73999999999999,4.55999999999999,4.61759999999999,9300.00000000002,0.0,1.0
2010-07-14,0.77,0.784,0.75,0.7839,80400,4.61999999999999,4.70399999999999,4.49999999999999,4.70339999999999,13400,0.0,1.0
2010-07-15,0.739,0.77,0.73,0.77,136800,4.43399999999999,4.61999999999999,4.37999999999999,4.61999999999999,22800,0.0,1.0
2010-07-16,0.73,0.749,0.73,0.7389,84600,4.37999999999999,4.49399999999999,4.37999999999999,4.43339999999999,14100,0.0,1.0
2010-07-19,0.749,0.749,0.735,0.74,29400,4.49399999999999,4.49399999999999,4.40999999999999,4.43999999999999,4900.00000000001,0.0,1.0
2010-07-20,0.78,0.798,0.723,0.735,327600,4.67999999999999,4.78799999999999,4.33799999999999,4.40999999999999,54600.0000000001,0.0,1.0
2010-07-21,0.785,0.789,0.771,0.775,138000,4.70999999999999,4.73399999999999,4.62599999999999,4.64999999999999,23000,0.0,1.0
2010-07-22,0.79,0.79,0.771,0.78,97800,4.73999999999999,4.73999999999999,4.62599999999999,4.67999999999999,16300,0.0,1.0
2010-07-23,0.79,0.79,0.78,0.79,118200,4.73999999999999,4.73999999999999,4.67999999999999,4.73999999999999,19700,0.0,1.0
2010-07-26,0.76,0.795,0.76,0.79,150600,4.55999999999999,4.76999999999999,4.55999999999999,4.73999999999999,25100.0000000001,0.0,1.0
2010-07-27,0.75,0.77,0.75,0.7699,70200,4.49999999999999,4.61999999999999,4.49999999999999,4.61939999999999,11700,0.0,1.0
2010-07-28,0.75,0.76,0.73,0.75,87600,4.49999999999999,4.55999999999999,4.37999999999999,4.49999999999999,14600,0.0,1.0
2010-07-29,0.76,0.79,0.73,0.73,68400,4.55999999999999,4.73999999999999,4.37999999999999,4.37999999999999,11400,0.0,1.0
2010-07-30,0.77,0.79,0.75,0.75,14400,4.61999999999999,4.73999999999999,4.49999999999999,4.49999999999999,2400.00000000001,0.0,1.0
2010-08-02,0.78,0.79,0.77,0.78,73200,4.67999999999999,4.73999999999999,4.61999999999999,4.67999999999999,12200,0.0,1.0
2010-08-03,0.77,0.79,0.75,0.79,47400,4.61999999999999,4.73999999999999,4.49999999999999,4.73999999999999,7900.00000000002,0.0,1.0
2010-08-04,0.755,0.78,0.75,0.77,142200,4.52999999999999,4.67999999999999,4.49999999999999,4.61999999999999,23700.0000000001,0.0,1.0
2010-08-05,0.755,0.755,0.75,0.755,155400,4.52999999999999,4.52999999999999,4.49999999999999,4.52999999999999,25900.0000000001,0.0,1.0
2010-08-06,0.76,0.775,0.74,0.74,87000,4.55999999999999,4.64999999999999,4.43999999999999,4.43999999999999,14500,0.0,1.0
2010-08-09,0.75,0.76,0.75,0.76,137400,4.49999999999999,4.55999999999999,4.49999999999999,4.55999999999999,22900,0.0,1.0
2010-08-10,0.75,0.755,0.74,0.755,282600,4.49999999999999,4.52999999999999,4.43999999999999,4.52999999999999,47100.0000000001,0.0,1.0
2010-08-11,0.72,0.74,0.72,0.74,76800,4.31999999999999,4.43999999999999,4.31999999999999,4.43999999999999,12800,0.0,1.0
2010-08-12,0.715,0.73,0.715,0.72,81000,4.28999999999999,4.37999999999999,4.28999999999999,4.31999999999999,13500,0.0,1.0
2010-08-13,0.71,0.72,0.705,0.72,52200,4.25999999999999,4.31999999999999,4.22999999999999,4.31999999999999,8700.00000000002,0.0,1.0
2010-08-16,0.7,0.71,0.7,0.7,62400,4.19999999999999,4.25999999999999,4.19999999999999,4.19999999999999,10400,0.0,1.0
2010-08-17,0.7,0.715,0.7,0.7,57600,4.19999999999999,4.28999999999999,4.19999999999999,4.19999999999999,9600.00000000002,0.0,1.0
2010-08-18,0.72,0.72,0.7,0.7,67800,4.31999999999999,4.31999999999999,4.19999999999999,4.19999999999999,11300,0.0,1.0
2010-08-19,0.68,0.705,0.68,0.7,100200,4.07999999999999,4.22999999999999,4.07999999999999,4.19999999999999,16700,0.0,1.0
2010-08-20,0.67,0.68,0.66,0.68,132600,4.01999999999999,4.07999999999999,3.95999999999999,4.07999999999999,22100.0000000001,0.0,1.0
2010-08-23,0.61,0.65,0.6,0.6305,616800,3.65999999999999,3.89999999999999,3.59999999999999,3.78299999999999,102800,0.0,1.0
2010-08-24,0.57,0.6,0.51,0.6,488400,3.41999999999999,3.59999999999999,3.05999999999999,3.59999999999999,81400.0000000002,0.0,1.0
2010-08-25,0.58,0.58,0.52,0.56,186600,3.47999999999999,3.47999999999999,3.11999999999999,3.35999999999999,31100.0000000001,0.0,1.0
2010-08-26,0.545,0.57,0.535,0.57,98400,3.26999999999999,3.41999999999999,3.20999999999999,3.41999999999999,16400.0000000001,0.0,1.0
2010-08-27,0.54,0.54,0.515,0.5375,228600,3.23999999999999,3.23999999999999,3.08999999999999,3.22499999999999,38100.0000000001,0.0,1.0
2010-08-30,0.53,0.54,0.53,0.53,104400,3.17999999999999,3.23999999999999,3.17999999999999,3.17999999999999,17400.0000000001,0.0,1.0
2010-08-31,0.53,0.54,0.525,0.525,114000,3.17999999999999,3.23999999999999,3.14999999999999,3.14999999999999,19000.0000000001,0.0,1.0
2010-09-01,0.54,0.541,0.52,0.53,155400,3.23999999999999,3.24599999999999,3.11999999999999,3.17999999999999,25900.0000000001,0.0,1.0
2010-09-02,0.51,0.54,0.475,0.52,360600,3.05999999999999,3.23999999999999,2.84999999999999,3.11999999999999,60100.0000000002,0.0,1.0
2010-09-03,0.515,0.53,0.48,0.51,201600,3.08999999999999,3.17999999999999,2.87999999999999,3.05999999999999,33600.0000000001,0.0,1.0
2010-09-07,0.54,0.575,0.53,0.53,76200,3.23999999999999,3.44999999999999,3.17999999999999,3.17999999999999,12700,0.0,1.0
2010-09-08,0.715,0.75,0.56,0.56,450000,4.28999999999999,4.49999999999999,3.35999999999999,3.35999999999999,75000.0000000002,0.0,1.0
2010-09-09,0.64,0.75,0.621,0.75,209400,3.83999999999999,4.49999999999999,3.72599999999999,4.49999999999999,34900.0000000001,0.0,1.0
2010-09-10,0.645,0.68,0.62,0.62,136200,3.86999999999999,4.07999999999999,3.71999999999999,3.71999999999999,22700.0000000001,0.0,1.0
2010-09-13,0.7,0.72,0.69,0.69,253800,4.19999999999999,4.31999999999999,4.13999999999999,4.13999999999999,42300.0000000001,0.0,1.0
2010-09-14,0.68,0.73,0.67,0.7,173400,4.07999999999999,4.37999999999999,4.01999999999999,4.19999999999999,28900.0000000001,0.0,1.0
2010-09-15,0.66,0.68,0.65,0.68,61800,3.95999999999999,4.07999999999999,3.89999999999999,4.07999999999999,10300,0.0,1.0
2010-09-16,0.65,0.66,0.65,0.66,12600,3.89999999999999,3.95999999999999,3.89999999999999,3.95999999999999,2100.00000000001,0.0,1.0
2010-09-17,0.69,0.7,0.65,0.65,123600,4.13999999999999,4.19999999999999,3.89999999999999,3.89999999999999,20600.0000000001,0.0,1.0
2010-09-20,0.68,0.69,0.67,0.69,9600,4.07999999999999,4.13999999999999,4.01999999999999,4.13999999999999,1600,0.0,1.0
2010-09-21,0.66,0.67,0.611,0.65,380400,3.95999999999999,4.01999999999999,3.66599999999999,3.89999999999999,63400.0000000002,0.0,1.0
2010-09-22,0.7,0.71,0.64,0.64,614400,4.19999999999999,4.25999999999999,3.83999999999999,3.83999999999999,102400,0.0,1.0
2010-09-23,0.685,0.72,0.67,0.699,292800,4.10999999999999,4.31999999999999,4.01999999999999,4.19399999999999,48800.0000000001,0.0,1.0
2010-09-24,0.71,0.71,0.685,0.695,176400,4.25999999999999,4.25999999999999,4.10999999999999,4.16999999999999,29400.0000000001,0.0,1.0
2010-09-27,0.72,0.745,0.7,0.7,414600,4.31999999999999,4.46999999999999,4.19999999999999,4.19999999999999,69100.0000000002,0.0,1.0
2010-09-28,0.744,0.745,0.72,0.72,64800,4.46399999999999,4.46999999999999,4.31999999999999,4.31999999999999,10800,0.0,1.0
2010-09-29,0.77,0.78,0.745,0.745,236400,4.61999999999999,4.67999999999999,4.46999999999999,4.46999999999999,39400.0000000001,0.0,1.0
2010-09-30,0.79,0.8,0.75,0.78,559800,4.73999999999999,4.79999999999999,4.49999999999999,4.67999999999999,93300.0000000002,0.0,1.0
2010-10-01,0.79,0.81,0.78,0.79,372000,4.73999999999999,4.85999999999999,4.67999999999999,4.73999999999999,62000.0000000001,0.0,1.0
2010-10-04,0.78,0.799,0.75,0.777,162600,4.67999999999999,4.79399999999999,4.49999999999999,4.66199999999999,27100.0000000001,0.0,1.0
2010-10-05,0.79,0.795,0.77,0.795,118200,4.73999999999999,4.76999999999999,4.61999999999999,4.76999999999999,19700,0.0,1.0
2010-10-06,0.751,0.79,0.75,0.775,128400,4.50599999999999,4.73999999999999,4.49999999999999,4.64999999999999,21400,0.0,1.0
2010-10-07,0.725,0.775,0.711,0.775,209400,4.34999999999999,4.64999999999999,4.26599999999999,4.64999999999999,34900.0000000001,0.0,1.0
2010-10-08,0.735,0.735,0.71,0.725,162600,4.40999999999999,4.40999999999999,4.25999999999999,4.34999999999999,27100.0000000001,0.0,1.0
2010-10-11,0.75,0.75,0.721,0.7275,101400,4.49999999999999,4.49999999999999,4.32599999999999,4.36499999999999,16900,0.0,1.0
2010-10-12,0.75,0.75,0.726,0.75,58200,4.49999999999999,4.49999999999999,4.35599999999999,4.49999999999999,9700.00000000002,0.0,1.0
2010-10-13,0.725,0.75,0.71,0.75,69000,4.34999999999999,4.49999999999999,4.25999999999999,4.49999999999999,11500,0.0,1.0
2010-10-14,0.66,0.711,0.64,0.711,391800,3.95999999999999,4.26599999999999,3.83999999999999,4.26599999999999,65300.0000000002,0.0,1.0
2010-10-15,0.7,0.73,0.65,0.65,178800,4.19999999999999,4.37999999999999,3.89999999999999,3.89999999999999,29800.0000000001,0.0,1.0
2010-10-18,0.7,0.75,0.67,0.72,207600,4.19999999999999,4.49999999999999,4.01999999999999,4.31999999999999,34600.0000000001,0.0,1.0
2010-10-19,0.72,0.73,0.69,0.71,57000,4.31999999999999,4.37999999999999,4.13999999999999,4.25999999999999,9500.00000000002,0.0,1.0
2010-10-20,0.72,0.72,0.68,0.72,199200,4.31999999999999,4.31999999999999,4.07999999999999,4.31999999999999,33200.0000000001,0.0,1.0
2010-10-21,0.7,0.75,0.7,0.74,139800,4.19999999999999,4.49999999999999,4.19999999999999,4.43999999999999,23300.0000000001,0.0,1.0
2010-10-22,0.695,0.72,0.68,0.72,64800,4.16999999999999,4.31999999999999,4.07999999999999,4.31999999999999,10800,0.0,1.0
2010-10-25,0.66,0.7,0.65,0.69,154200,3.95999999999999,4.19999999999999,3.89999999999999,4.13999999999999,25700.0000000001,0.0,1.0
2010-10-26,0.66,0.7,0.66,0.67,67200,3.95999999999999,4.19999999999999,3.95999999999999,4.01999999999999,11200,0.0,1.0
2010-10-27,0.69,0.69,0.66,0.66,20400,4.13999999999999,4.13999999999999,3.95999999999999,3.95999999999999,3400.00000000001,0.0,1.0
2010-10-28,0.666,0.7,0.666,0.7,162000,3.99599999999999,4.19999999999999,3.99599999999999,4.19999999999999,27000.0000000001,0.0,1.0
2010-10-29,0.68,0.68,0.64,0.67,53400,4.07999999999999,4.07999999999999,3.83999999999999,4.01999999999999,8900.00000000002,0.0,1.0
2010-11-01,0.64,0.68,0.62,0.68,114000,3.83999999999999,4.07999999999999,3.71999999999999,4.07999999999999,19000.0000000001,0.0,1.0
2010-11-02,0.64,0.673,0.62,0.67,184200,3.83999999999999,4.03799999999999,3.71999999999999,4.01999999999999,30700.0000000001,0.0,1.0
2010-11-03,0.7,0.75,0.65,0.74,483000,4.19999999999999,4.49999999999999,3.89999999999999,4.43999999999999,80500.0000000002,0.0,1.0
2010-11-04,0.66,0.7,0.65,0.7,308400,3.95999999999999,4.19999999999999,3.89999999999999,4.19999999999999,51400.0000000001,0.0,1.0
2010-11-05,0.66,0.67,0.635,0.67,282600,3.95999999999999,4.01999999999999,3.80999999999999,4.01999999999999,47100.0000000001,0.0,1.0
2010-11-08,0.705,0.72,0.65,0.7,648600,4.22999999999999,4.31999999999999,3.89999999999999,4.19999999999999,108100,0.0,1.0
2010-11-09,0.7,0.71,0.662,0.7,305400,4.19999999999999,4.25999999999999,3.97199999999999,4.19999999999999,50900.0000000001,0.0,1.0
2010-11-10,0.7,0.71,0.69,0.71,237600,4.19999999999999,4.25999999999999,4.13999999999999,4.25999999999999,39600.0000000001,0.0,1.0
2010-11-11,0.72,0.72,0.7,0.71,259800,4.31999999999999,4.31999999999999,4.19999999999999,4.25999999999999,43300.0000000001,0.0,1.0
2010-11-12,0.7,0.72,0.7,0.72,158400,4.19999999999999,4.31999999999999,4.19999999999999,4.31999999999999,26400.0000000001,0.0,1.0
2010-11-15,0.71,0.74,0.7,0.7,171000,4.25999999999999,4.43999999999999,4.19999999999999,4.19999999999999,28500.0000000001,0.0,1.0
2010-11-16,0.7,0.72,0.7,0.72,102600,4.19999999999999,4.31999999999999,4.19999999999999,4.31999999999999,17100,0.0,1.0
2010-11-17,0.72,0.72,0.7,0.72,120000,4.31999999999999,4.31999999999999,4.19999999999999,4.31999999999999,20000,0.0,1.0
2010-11-18,0.71,0.71,0.69,0.71,23400,4.25999999999999,4.25999999999999,4.13999999999999,4.25999999999999,3900.00000000001,0.0,1.0
2010-11-19,0.705,0.72,0.7,0.71,31200,4.22999999999999,4.31999999999999,4.19999999999999,4.25999999999999,5200.00000000001,0.0,1.0
2010-11-22,0.7,0.71,0.69,0.71,448200,4.19999999999999,4.25999999999999,4.13999999999999,4.25999999999999,74700.0000000002,0.0,1.0
2010-11-23,0.7,0.71,0.69,0.7,98400,4.19999999999999,4.25999999999999,4.13999999999999,4.19999999999999,16400,0.0,1.0
2010-11-24,0.675,0.7,0.65,0.66,79800,4.04999999999999,4.19999999999999,3.89999999999999,3.95999999999999,13300,0.0,1.0
2010-11-26,0.68,0.7,0.675,0.68,17400,4.07999999999999,4.19999999999999,4.04999999999999,4.07999999999999,2900.00000000001,0.0,1.0
2010-11-29,0.685,0.7,0.675,0.68,44400,4.10999999999999,4.19999999999999,4.04999999999999,4.07999999999999,7400.00000000002,0.0,1.0
2010-11-30,0.69,0.7,0.68,0.7,16800,4.13999999999999,4.19999999999999,4.07999999999999,4.19999999999999,2800.00000000001,0.0,1.0
2010-12-01,0.7,0.7,0.65,0.69,118800,4.19999999999999,4.19999999999999,3.89999999999999,4.13999999999999,19800,0.0,1.0
2010-12-02,0.65,0.69,0.625,0.69,101400,3.89999999999999,4.13999999999999,3.74999999999999,4.13999999999999,16900,0.0,1.0
2010-12-03,0.689,0.69,0.65,0.66,27000,4.13399999999999,4.13999999999999,3.89999999999999,3.95999999999999,4500.00000000001,0.0,1.0
2010-12-06,0.66,0.689,0.635,0.689,58800,3.95999999999999,4.13399999999999,3.80999999999999,4.13399999999999,9800.00000000002,0.0,1.0
2010-12-07,0.67,0.67,0.63,0.635,105600,4.01999999999999,4.01999999999999,3.77999999999999,3.80999999999999,17600,0.0,1.0
2010-12-08,0.65,0.67,0.63,0.67,50400,3.89999999999999,4.01999999999999,3.77999999999999,4.01999999999999,8400.00000000002,0.0,1.0
2010-12-09,0.65,0.66,0.64,0.64,45600,3.89999999999999,3.95999999999999,3.83999999999999,3.83999999999999,7600.00000000002,0.0,1.0
2010-12-10,0.65,0.67,0.65,0.65,171000,3.89999999999999,4.01999999999999,3.89999999999999,3.89999999999999,28500.0000000001,0.0,1.0
2010-12-13,0.66,0.66,0.63,0.65,99000,3.95999999999999,3.95999999999999,3.77999999999999,3.89999999999999,16500,0.0,1.0
2010-12-14,0.72,0.75,0.63,0.63,328200,4.31999999999999,4.49999999999999,3.77999999999999,3.77999999999999,54700.0000000001,0.0,1.0
2010-12-15,0.73,0.75,0.72,0.72,292200,4.37999999999999,4.49999999999999,4.31999999999999,4.31999999999999,48700.0000000001,0.0,1.0
2010-12-16,0.72,0.74,0.71,0.73,98400,4.31999999999999,4.43999999999999,4.25999999999999,4.37999999999999,16400,0.0,1.0
2010-12-17,0.735,0.74,0.72,0.725,200400,4.40999999999999,4.43999999999999,4.31999999999999,4.34999999999999,33400.0000000001,0.0,1.0
2010-12-20,0.75,0.77,0.73,0.74,176400,4.49999999999999,4.61999999999999,4.37999999999999,4.43999999999999,29400.0000000001,0.0,1.0
2010-12-21,0.78,0.79,0.75,0.77,63600,4.67999999999999,4.73999999999999,4.49999999999999,4.61999999999999,10600,0.0,1.0
2010-12-22,0.82,0.84,0.78,0.78,209400,4.91999999999999,5.03999999999999,4.67999999999999,4.67999999999999,34900.0000000001,0.0,1.0
2010-12-23,0.83,0.85,0.77,0.82,247800,4.97999999999999,5.09999999999999,4.61999999999999,4.91999999999999,41300.0000000001,0.0,1.0
2010-12-27,0.9,0.94,0.85,0.88,549600,5.39999999999999,5.63999999999999,5.09999999999999,5.27999999999999,91600.0000000002,0.0,1.0
2010-12-28,0.94,1.04,0.8,0.89,982800,5.63999999999999,6.23999999999999,4.79999999999999,5.33999999999999,163800,0.0,1.0
2010-12-29,0.86,1.0,0.835,1.0,1159200,5.15999999999999,5.99999999999999,5.00999999999999,5.99999999999999,193200,0.0,1.0
2010-12-30,0.9,0.92,0.86,0.92,154200,5.39999999999999,5.51999999999999,5.15999999999999,5.51999999999999,25700.0000000001,0.0,1.0
2010-12-31,0.9,0.96,0.88,0.9,217200,5.39999999999999,5.75999999999999,5.27999999999999,5.39999999999999,36200.0000000001,0.0,1.0
2011-01-03,0.93,0.96,0.88,0.95,238020,5.57999999999999,5.75999999999999,5.27999999999999,5.69999999999999,39670.0000000001,0.0,1.0
2011-01-04,0.92,0.95,0.91,0.94,153311,5.51999999999999,5.69999999999999,5.45999999999999,5.63999999999999,25551.8333333334,0.0,1.0
2011-01-05,0.95,0.96,0.92,0.92,307232,5.69999999999999,5.75999999999999,5.51999999999999,5.51999999999999,51205.3333333334,0.0,1.0
2011-01-06,0.92,0.96,0.91,0.96,365166,5.51999999999999,5.75999999999999,5.45999999999999,5.75999999999999,60861.0000000001,0.0,1.0
2011-01-07,0.965,0.98,0.92,0.93,978000,5.78999999999999,5.87999999999999,5.51999999999999,5.57999999999999,163000,0.0,1.0
2011-01-10,1.16,1.16,0.9725,0.98,1365600,6.95999999999999,6.95999999999999,5.83499999999999,5.87999999999999,227600,0.0,1.0
2011-01-11,1.1,1.2,1.08,1.195,754200,6.59999999999999,7.19999999999999,6.47999999999999,7.16999999999999,125700,0.0,1.0
2011-01-12,1.2,1.24,1.12,1.15,790200,7.19999999999999,7.43999999999999,6.71999999999999,6.89999999999999,131700,0.0,1.0
2011-01-13,1.2,1.25,1.2,1.22,835800,7.19999999999999,7.49999999999999,7.19999999999999,7.31999999999999,139300,0.0,1.0
2011-01-14,1.22,1.24,1.2,1.225,516000,7.31999999999999,7.43999999999999,7.19999999999999,7.34999999999999,86000.0000000001,0.0,1.0
2011-01-18,1.4,1.4,1.25,1.27,768000,8.39999999999998,8.39999999999998,7.49999999999999,7.61999999999999,128000,0.0,1.0
2011-01-19,1.34,1.44,1.28,1.43,912600,8.03999999999998,8.63999999999998,7.67999999999999,8.57999999999998,152100,0.0,1.0
2011-01-20,1.21,1.34,0.99,1.34,1597800,7.25999999999999,8.03999999999998,5.93999999999999,8.03999999999998,266300,0.0,1.0
2011-01-21,1.14,1.25,1.01,1.23,335400,6.83999999999999,7.49999999999999,6.05999999999999,7.37999999999999,55900.0000000001,0.0,1.0
2011-01-24,1.07,1.16,1.05,1.13,197400,6.41999999999999,6.95999999999999,6.29999999999999,6.77999999999999,32900.0000000001,0.0,1.0
2011-01-25,1.28,1.32,1.05,1.05,716400,7.67999999999999,7.91999999999998,6.29999999999999,6.29999999999999,119400,0.0,1.0
2011-01-26,1.28,1.37,1.25,1.29,346800,7.67999999999999,8.21999999999998,7.49999999999999,7.73999999999999,57800.0000000001,0.0,1.0
2011-01-27,1.21,1.3,1.21,1.3,207600,7.25999999999999,7.79999999999998,7.25999999999999,7.79999999999998,34600,0.0,1.0
2011-01-28,1.27,1.28,1.2,1.25,147000,7.61999999999999,7.67999999999999,7.19999999999999,7.49999999999999,24500,0.0,1.0
2011-01-31,1.24,1.29,1.2,1.27,244800,7.43999999999999,7.73999999999999,7.19999999999999,7.61999999999999,40800.0000000001,0.0,1.0
2011-02-01,1.16,1.24,1.15,1.21,203400,6.95999999999999,7.43999999999999,6.89999999999999,7.25999999999999,33900,0.0,1.0
2011-02-02,1.12,1.18,1.11,1.17,196200,6.71999999999999,7.07999999999999,6.65999999999999,7.01999999999999,32700.0000000001,0.0,1.0
2011-02-03,1.12,1.14,1.11,1.12,97200,6.71999999999999,6.83999999999999,6.65999999999999,6.71999999999999,16200,0.0,1.0
2011-02-04,1.1,1.13,1.08,1.12,176400,6.59999999999999,6.77999999999999,6.47999999999999,6.71999999999999,29400,0.0,1.0
2011-02-07,1.2,1.23,1.105,1.105,217800,7.19999999999999,7.37999999999999,6.62999999999999,6.62999999999999,36300,0.0,1.0
2011-02-08,1.17,1.2,1.15,1.185,162600,7.01999999999999,7.19999999999999,6.89999999999999,7.10999999999999,27100,0.0,1.0
2011-02-09,1.18,1.2,1.11,1.175,67200,7.07999999999999,7.19999999999999,6.65999999999999,7.04999999999999,11200,0.0,1.0
2011-02-10,1.15,1.22,1.13,1.13,118800,6.89999999999999,7.31999999999999,6.77999999999999,6.77999999999999,19800,0.0,1.0
2011-02-11,1.18,1.2,1.15,1.18,34200,7.07999999999999,7.19999999999999,6.89999999999999,7.07999999999999,5700.00000000001,0.0,1.0
2011-02-14,1.2,1.23,1.16,1.21,256800,7.19999999999999,7.37999999999999,6.95999999999999,7.25999999999999,42800.0000000001,0.0,1.0
2011-02-15,1.17,1.2,1.15,1.2,141000,7.01999999999999,7.19999999999999,6.89999999999999,7.19999999999999,23500,0.0,1.0
2011-02-16,1.17,1.18,1.15,1.17,236400,7.01999999999999,7.07999999999999,6.89999999999999,7.01999999999999,39400.0000000001,0.0,1.0
2011-02-17,1.18,1.18,1.15,1.17,73800,7.07999999999999,7.07999999999999,6.89999999999999,7.01999999999999,12300,0.0,1.0
2011-02-18,1.2,1.2,1.16,1.18,64800,7.19999999999999,7.19999999999999,6.95999999999999,7.07999999999999,10800,0.0,1.0
2011-02-22,1.2,1.22,1.16,1.2,246000,7.19999999999999,7.31999999999999,6.95999999999999,7.19999999999999,41000.0000000001,0.0,1.0
2011-02-23,1.2,1.2,1.15,1.19,104400,7.19999999999999,7.19999999999999,6.89999999999999,7.13999999999999,17400,0.0,1.0
2011-02-24,1.2,1.2,1.15,1.18,89400,7.19999999999999,7.19999999999999,6.89999999999999,7.07999999999999,14900,0.0,1.0
2011-02-25,1.2,1.22,1.15,1.22,82800,7.19999999999999,7.31999999999999,6.89999999999999,7.31999999999999,13800,0.0,1.0
2011-02-28,1.18,1.2,1.15,1.2,61800,7.07999999999999,7.19999999999999,6.89999999999999,7.19999999999999,10300,0.0,1.0
2011-03-01,1.11,1.18,1.04,1.18,313200,6.65999999999999,7.07999999999999,6.23999999999999,7.07999999999999,52200.0000000001,0.0,1.0
2011-03-02,1.11,1.14,1.05,1.11,168000,6.65999999999999,6.83999999999999,6.29999999999999,6.65999999999999,28000,0.0,1.0
2011-03-03,1.11,1.15,1.08,1.12,114600,6.65999999999999,6.89999999999999,6.47999999999999,6.71999999999999,19100,0.0,1.0
2011-03-04,1.08,1.11,1.08,1.08,62400,6.47999999999999,6.65999999999999,6.47999999999999,6.47999999999999,10400,0.0,1.0
2011-03-07,1.16,1.19,1.1,1.18,147600,6.95999999999999,7.13999999999999,6.59999999999999,7.07999999999999,24600,0.0,1.0
2011-03-08,1.18,1.2,1.13,1.13,127200,7.07999999999999,7.19999999999999,6.77999999999999,6.77999999999999,21200,0.0,1.0
2011-03-09,1.16,1.2,1.11,1.2,218400,6.95999999999999,7.19999999999999,6.65999999999999,7.19999999999999,36400,0.0,1.0
2011-03-10,1.14,1.19,1.1,1.19,94800,6.83999999999999,7.13999999999999,6.59999999999999,7.13999999999999,15800,0.0,1.0
2011-03-11,1.12,1.19,1.1,1.19,99000,6.71999999999999,7.13999999999999,6.59999999999999,7.13999999999999,16500,0.0,1.0
2011-03-14,1.06,1.15,1.06,1.1,286200,6.35999999999999,6.89999999999999,6.35999999999999,6.59999999999999,47700.0000000001,0.0,1.0
2011-03-15,1.05,1.06,1.0,1.05,279600,6.29999999999999,6.35999999999999,5.99999999999999,6.29999999999999,46600.0000000001,0.0,1.0
2011-03-16,1.03,1.05,1.0,1.01,166800,6.17999999999999,6.29999999999999,5.99999999999999,6.05999999999999,27800,0.0,1.0
2011-03-17,1.09,1.1,1.0,1.01,228600,6.53999999999999,6.59999999999999,5.99999999999999,6.05999999999999,38100.0000000001,0.0,1.0
2011-03-18,1.09,1.12,1.05,1.08,88200,6.53999999999999,6.71999999999999,6.29999999999999,6.47999999999999,14700,0.0,1.0
2011-03-21,1.04,1.11,1.02,1.05,104400,6.23999999999999,6.65999999999999,6.11999999999999,6.29999999999999,17400,0.0,1.0
2011-03-22,1.05,1.07,1.02,1.02,144000,6.29999999999999,6.41999999999999,6.11999999999999,6.11999999999999,24000,0.0,1.0
2011-03-23,1.05,1.07,1.02,1.07,66000,6.29999999999999,6.41999999999999,6.11999999999999,6.41999999999999,11000,0.0,1.0
2011-03-24,1.08,1.08,1.05,1.05,33000,6.47999999999999,6.47999999999999,6.29999999999999,6.29999999999999,5500.00000000001,0.0,1.0
2011-03-25,1.08,1.09,1.02,1.08,34200,6.47999999999999,6.53999999999999,6.11999999999999,6.47999999999999,5700.00000000001,0.0,1.0
2011-03-28,1.06,1.19,1.03,1.15,146400,6.35999999999999,7.13999999999999,6.17999999999999,6.89999999999999,24400,0.0,1.0
2011-03-29,1.05,1.1,1.04,1.1,123600,6.29999999999999,6.59999999999999,6.23999999999999,6.59999999999999,20600,0.0,1.0
2011-03-30,1.06,1.07,1.04,1.06,142200,6.35999999999999,6.41999999999999,6.23999999999999,6.35999999999999,23700,0.0,1.0
2011-03-31,1.04,1.05,0.87,1.05,470400,6.23999999999999,6.29999999999999,5.21999999999999,6.29999999999999,78400.0000000001,0.0,1.0
2011-04-01,1.02,1.05,1.01,1.04,47400,6.11999999999999,6.29999999999999,6.05999999999999,6.23999999999999,7900.00000000001,0.0,1.0
2011-04-04,1.04,1.05,0.98,1.02,105600,6.23999999999999,6.29999999999999,5.87999999999999,6.11999999999999,17600,0.0,1.0
2011-04-05,1.2,1.2,1.03,1.04,517200,7.19999999999999,7.19999999999999,6.17999999999999,6.23999999999999,86200.0000000001,0.0,1.0
2011-04-06,1.36,1.37,1.23,1.24,1003200,8.15999999999998,8.21999999999998,7.37999999999999,7.43999999999999,167200,0.0,1.0
2011-04-07,1.36,1.38,1.21,1.375,490800,8.15999999999998,8.27999999999998,7.25999999999999,8.24999999999998,81800.0000000002,0.0,1.0
2011-04-08,1.32,1.38,1.24,1.35,420600,7.91999999999998,8.27999999999998,7.43999999999999,8.09999999999999,70100.0000000002,0.0,1.0
2011-04-11,1.48,1.57,1.25,1.31,1436400,8.87999999999998,9.41999999999998,7.49999999999999,7.85999999999999,239400.000000001,0.0,1.0
2011-04-12,1.31,1.44,1.3,1.42,438000,7.85999999999999,8.63999999999998,7.79999999999998,8.51999999999998,73000.0000000001,0.0,1.0
2011-04-13,1.36,1.37,1.31,1.31,123600,8.15999999999998,8.21999999999998,7.85999999999999,7.85999999999999,20600.0000000001,0.0,1.0
2011-04-14,1.27,1.37,1.25,1.36,190200,7.61999999999999,8.21999999999998,7.49999999999999,8.15999999999998,31700,0.0,1.0
2011-04-15,1.25,1.3,1.23,1.26,240600,7.49999999999999,7.79999999999998,7.37999999999999,7.55999999999999,40100.0000000001,0.0,1.0
2011-04-18,1.22,1.3,1.2,1.28,117600,7.31999999999999,7.79999999999998,7.19999999999999,7.67999999999999,19600,0.0,1.0
2011-04-19,1.2,1.25,1.2,1.21,69000,7.19999999999999,7.49999999999999,7.19999999999999,7.25999999999999,11500,0.0,1.0
2011-04-20,1.3,1.35,1.22,1.24,232800,7.79999999999998,8.09999999999999,7.31999999999999,7.43999999999999,38800.0000000001,0.0,1.0
2011-04-21,1.48,1.5,1.31,1.32,847200,8.87999999999998,8.99999999999998,7.85999999999999,7.91999999999998,141200,0.0,1.0
2011-04-25,1.44,1.48,1.4,1.47,328200,8.63999999999998,8.87999999999998,8.39999999999998,8.81999999999998,54700.0000000001,0.0,1.0
2011-04-26,1.35,1.44,1.33,1.43,249000,8.09999999999999,8.63999999999998,7.97999999999999,8.57999999999998,41500.0000000001,0.0,1.0
2011-04-27,1.34,1.4,1.31,1.35,159000,8.03999999999998,8.39999999999998,7.85999999999999,8.09999999999999,26500.0000000001,0.0,1.0
2011-04-28,1.3,1.32,1.29,1.31,154800,7.79999999999998,7.91999999999998,7.73999999999999,7.85999999999999,25800.0000000001,0.0,1.0
2011-04-29,1.35,1.36,1.3,1.35,81000,8.09999999999999,8.15999999999998,7.79999999999998,8.09999999999999,13500,0.0,1.0
2011-05-02,1.38,1.39,1.32,1.32,93000,8.27999999999998,8.33999999999998,7.91999999999998,7.91999999999998,15500,0.0,1.0
2011-05-03,1.37,1.39,1.32,1.37,129600,8.21999999999998,8.33999999999998,7.91999999999998,8.21999999999998,21600.0000000001,0.0,1.0
2011-05-04,1.39,1.45,1.3,1.33,579600,8.33999999999998,8.69999999999998,7.79999999999998,7.97999999999999,96600.0000000002,0.0,1.0
2011-05-05,1.4,1.41,1.35,1.4,354000,8.39999999999998,8.45999999999998,8.09999999999999,8.39999999999998,59000.0000000001,0.0,1.0
2011-05-06,1.43,1.45,1.4,1.4,160800,8.57999999999998,8.69999999999998,8.39999999999998,8.39999999999998,26800.0000000001,0.0,1.0
2011-05-09,1.41,1.47,1.4,1.46,145800,8.45999999999998,8.81999999999998,8.39999999999998,8.75999999999998,24300.0000000001,0.0,1.0
2011-05-10,1.4,1.43,1.39,1.39,104400,8.39999999999998,8.57999999999998,8.33999999999998,8.33999999999998,17400,0.0,1.0
2011-05-11,1.42,1.43,1.4,1.41,74400,8.51999999999998,8.57999999999998,8.39999999999998,8.45999999999998,12400,0.0,1.0
2011-05-12,1.38,1.4,1.33,1.4,141000,8.27999999999998,8.39999999999998,7.97999999999999,8.39999999999998,23500.0000000001,0.0,1.0
2011-05-13,1.37,1.37,1.35,1.36,31800,8.21999999999998,8.21999999999998,8.09999999999999,8.15999999999998,5300.00000000001,0.0,1.0
2011-05-16,1.34,1.35,1.29,1.33,142200,8.03999999999998,8.09999999999999,7.73999999999999,7.97999999999999,23700.0000000001,0.0,1.0
2011-05-17,1.3,1.34,1.2,1.34,295800,7.79999999999998,8.03999999999998,7.19999999999999,8.03999999999998,49300.0000000001,0.0,1.0
2011-05-18,1.27,1.28,1.25,1.28,41400,7.61999999999999,7.67999999999999,7.49999999999999,7.67999999999999,6900.00000000001,0.0,1.0
2011-05-19,1.25,1.27,1.23,1.26,41400,7.49999999999999,7.61999999999999,7.37999999999999,7.55999999999999,6900.00000000001,0.0,1.0
2011-05-20,1.26,1.28,1.25,1.26,70800,7.55999999999999,7.67999999999999,7.49999999999999,7.55999999999999,11800,0.0,1.0
2011-05-23,1.25,1.27,1.23,1.25,63000,7.49999999999999,7.61999999999999,7.37999999999999,7.49999999999999,10500,0.0,1.0
2011-05-24,1.28,1.31,1.25,1.25,72000,7.67999999999999,7.85999999999999,7.49999999999999,7.49999999999999,12000,0.0,1.0
2011-05-25,1.26,1.3,1.22,1.28,88800,7.55999999999999,7.79999999999998,7.31999999999999,7.67999999999999,14800,0.0,1.0
2011-05-26,1.3,1.3,1.25,1.26,85200,7.79999999999998,7.79999999999998,7.49999999999999,7.55999999999999,14200,0.0,1.0
2011-05-27,1.26,1.31,1.24,1.28,101400,7.55999999999999,7.85999999999999,7.43999999999999,7.67999999999999,16900,0.0,1.0
2011-05-31,1.35,1.37,1.26,1.26,231000,8.09999999999999,8.21999999999998,7.55999999999999,7.55999999999999,38500.0000000001,0.0,1.0
2011-06-01,1.35,1.36,1.3,1.35,81600,8.09999999999999,8.15999999999998,7.79999999999998,8.09999999999999,13600,0.0,1.0
2011-06-02,1.35,1.38,1.28,1.35,59400,8.09999999999999,8.27999999999998,7.67999999999999,8.09999999999999,9900.00000000001,0.0,1.0
2011-06-03,1.33,1.35,1.25,1.29,112800,7.97999999999999,8.09999999999999,7.49999999999999,7.73999999999999,18800,0.0,1.0
2011-06-06,1.31,1.33,1.28,1.29,61200,7.85999999999999,7.97999999999999,7.67999999999999,7.73999999999999,10200,0.0,1.0
2011-06-07,1.31,1.31,1.28,1.31,18600,7.85999999999999,7.85999999999999,7.67999999999999,7.85999999999999,3100,0.0,1.0
2011-06-08,1.3,1.31,1.26,1.31,45600,7.79999999999998,7.85999999999999,7.55999999999999,7.85999999999999,7600.00000000002,0.0,1.0
2011-06-09,1.28,1.3,1.25,1.26,89400,7.67999999999999,7.79999999999998,7.49999999999999,7.55999999999999,14900,0.0,1.0
2011-06-10,1.23,1.27,1.2,1.27,120600,7.37999999999999,7.61999999999999,7.19999999999999,7.61999999999999,20100,0.0,1.0
2011-06-13,1.21,1.24,1.2,1.23,73800,7.25999999999999,7.43999999999999,7.19999999999999,7.37999999999999,12300,0.0,1.0
2011-06-14,1.23,1.23,1.2,1.2,45600,7.37999999999999,7.37999999999999,7.19999999999999,7.19999999999999,7600.00000000001,0.0,1.0
2011-06-15,1.18,1.21,1.18,1.21,97800,7.07999999999999,7.25999999999999,7.07999999999999,7.25999999999999,16300,0.0,1.0
2011-06-16,1.23,1.24,1.1,1.18,60600,7.37999999999999,7.43999999999999,6.59999999999999,7.07999999999999,10100,0.0,1.0
2011-06-17,1.17,1.23,1.13,1.23,72600,7.01999999999999,7.37999999999999,6.77999999999999,7.37999999999999,12100,0.0,1.0
2011-06-20,1.12,1.15,1.1,1.15,89400,6.71999999999999,6.89999999999999,6.59999999999999,6.89999999999999,14900,0.0,1.0
2011-06-21,1.15,1.18,1.0,1.1,436200,6.89999999999999,7.07999999999999,5.99999999999999,6.59999999999999,72700.0000000001,0.0,1.0
2011-06-22,1.19,1.23,1.17,1.23,249600,7.13999999999999,7.37999999999999,7.01999999999999,7.37999999999999,41600.0000000001,0.0,1.0
2011-06-23,1.26,1.29,1.17,1.2,141600,7.55999999999999,7.73999999999999,7.01999999999999,7.19999999999999,23600,0.0,1.0
2011-06-24,1.22,1.29,1.19,1.28,90600,7.31999999999999,7.73999999999999,7.13999999999999,7.67999999999999,15100,0.0,1.0
2011-06-27,1.17,1.22,1.15,1.19,90000,7.01999999999999,7.31999999999999,6.89999999999999,7.13999999999999,15000,0.0,1.0
2011-06-28,1.24,1.25,1.17,1.17,76200,7.43999999999999,7.49999999999999,7.01999999999999,7.01999999999999,12700,0.0,1.0
2011-06-29,1.23,1.25,1.22,1.24,37200,7.37999999999999,7.49999999999999,7.31999999999999,7.43999999999999,6200.00000000001,0.0,1.0
2011-06-30,1.22,1.25,1.22,1.23,46800,7.31999999999999,7.49999999999999,7.31999999999999,7.37999999999999,7800.00000000001,0.0,1.0
2011-07-01,1.23,1.25,1.2,1.22,27000,7.37999999999999,7.49999999999999,7.19999999999999,7.31999999999999,4500.00000000001,0.0,1.0
2011-07-05,1.19,1.24,1.17,1.24,85800,7.13999999999999,7.43999999999999,7.01999999999999,7.43999999999999,14300,0.0,1.0
2011-07-06,1.17,1.21,1.14,1.17,70200,7.01999999999999,7.25999999999999,6.83999999999999,7.01999999999999,11700,0.0,1.0
2011-07-07,1.16,1.18,1.13,1.17,107400,6.95999999999999,7.07999999999999,6.77999999999999,7.01999999999999,17900,0.0,1.0
2011-07-08,1.09,1.16,1.09,1.16,219600,6.53999999999999,6.95999999999999,6.53999999999999,6.95999999999999,36600.0000000001,0.0,1.0
2011-07-11,1.05,1.1,1.01,1.1,416400,6.29999999999999,6.59999999999999,6.05999999999999,6.59999999999999,69400.0000000001,0.0,1.0
2011-07-12,1.08,1.09,0.91,1.03,379200,6.47999999999999,6.53999999999999,5.45999999999999,6.17999999999999,63200.0000000001,0.0,1.0
2011-07-13,1.08,1.09,0.95,1.08,96600,6.47999999999999,6.53999999999999,5.69999999999999,6.47999999999999,16100,0.0,1.0
2011-07-14,1.22,1.3,1.09,1.1,324000,7.31999999999999,7.79999999999998,6.53999999999999,6.59999999999999,54000.0000000001,0.0,1.0
2011-07-15,1.19,1.25,1.15,1.16,86400,7.13999999999999,7.49999999999999,6.89999999999999,6.95999999999999,14400,0.0,1.0
2011-07-18,1.18,1.22,1.18,1.2,64200,7.07999999999999,7.31999999999999,7.07999999999999,7.19999999999999,10700,0.0,1.0
2011-07-19,1.23,1.25,1.15,1.22,125400,7.37999999999999,7.49999999999999,6.89999999999999,7.31999999999999,20900,0.0,1.0
2011-07-20,1.23,1.25,1.21,1.25,39000,7.37999999999999,7.49999999999999,7.25999999999999,7.49999999999999,6500.00000000001,0.0,1.0
2011-07-21,1.23,1.25,1.21,1.25,64200,7.37999999999999,7.49999999999999,7.25999999999999,7.49999999999999,10700,0.0,1.0
2011-07-22,1.23,1.23,1.19,1.23,25200,7.37999999999999,7.37999999999999,7.13999999999999,7.37999999999999,4200.00000000001,0.0,1.0
2011-07-25,1.2,1.23,1.17,1.18,77400,7.19999999999999,7.37999999999999,7.01999999999999,7.07999999999999,12900,0.0,1.0
2011-07-26,1.18,1.2,1.15,1.19,49200,7.07999999999999,7.19999999999999,6.89999999999999,7.13999999999999,8200.00000000001,0.0,1.0
2011-07-27,1.11,1.18,1.07,1.17,100800,6.65999999999999,7.07999999999999,6.41999999999999,7.01999999999999,16800,0.0,1.0
2011-07-28,1.03,1.15,1.02,1.15,163800,6.17999999999999,6.89999999999999,6.11999999999999,6.89999999999999,27300,0.0,1.0
2011-07-29,1.03,1.09,0.95,1.06,309600,6.17999999999999,6.53999999999999,5.69999999999999,6.35999999999999,51600.0000000001,0.0,1.0
2011-08-01,1.05,1.05,1.02,1.03,45600,6.29999999999999,6.29999999999999,6.11999999999999,6.17999999999999,7600.00000000001,0.0,1.0
2011-08-02,1.05,1.05,1.01,1.05,97800,6.29999999999999,6.29999999999999,6.05999999999999,6.29999999999999,16300,0.0,1.0
2011-08-03,1.01,1.05,0.95,1.05,161400,6.05999999999999,6.29999999999999,5.69999999999999,6.29999999999999,26900,0.0,1.0
2011-08-04,0.95,1.01,0.76,1.01,585000,5.69999999999999,6.05999999999999,4.55999999999999,6.05999999999999,97500.0000000002,0.0,1.0
2011-08-05,0.95,0.99,0.87,0.95,250200,5.69999999999999,5.93999999999999,5.21999999999999,5.69999999999999,41700.0000000001,0.0,1.0
2011-08-08,0.91,0.96,0.85,0.96,241800,5.45999999999999,5.75999999999999,5.09999999999999,5.75999999999999,40300.0000000001,0.0,1.0
2011-08-09,0.91,0.93,0.83,0.91,140400,5.45999999999999,5.57999999999999,4.97999999999999,5.45999999999999,23400,0.0,1.0
2011-08-10,0.9,0.99,0.85,0.9,117600,5.39999999999999,5.93999999999999,5.09999999999999,5.39999999999999,19600,0.0,1.0
2011-08-11,0.86,0.925,0.82,0.88,263400,5.15999999999999,5.54999999999999,4.91999999999999,5.27999999999999,43900.0000000001,0.0,1.0
2011-08-12,0.9,0.9,0.85,0.9,46800,5.39999999999999,5.39999999999999,5.09999999999999,5.39999999999999,7800.00000000002,0.0,1.0
2011-08-15,0.95,0.96,0.9,0.9,64200,5.69999999999999,5.75999999999999,5.39999999999999,5.39999999999999,10700,0.0,1.0
2011-08-16,0.9,0.94,0.87,0.915,55800,5.39999999999999,5.63999999999999,5.21999999999999,5.48999999999999,9300.00000000002,0.0,1.0
2011-08-17,0.92,0.94,0.9,0.91,126600,5.51999999999999,5.63999999999999,5.39999999999999,5.45999999999999,21100,0.0,1.0
2011-08-18,0.92,0.92,0.9,0.9,81600,5.51999999999999,5.51999999999999,5.39999999999999,5.39999999999999,13600,0.0,1.0
2011-08-19,0.91,0.92,0.85,0.92,110400,5.45999999999999,5.51999999999999,5.09999999999999,5.51999999999999,18400,0.0,1.0
2011-08-22,0.95,0.96,0.86,0.86,89400,5.69999999999999,5.75999999999999,5.15999999999999,5.15999999999999,14900,0.0,1.0
2011-08-23,0.945,0.959,0.86,0.93,40800,5.66999999999999,5.75399999999999,5.15999999999999,5.57999999999999,6800.00000000001,0.0,1.0
2011-08-24,0.92,0.945,0.86,0.88,48600,5.51999999999999,5.66999999999999,5.15999999999999,5.27999999999999,8100.00000000002,0.0,1.0
2011-08-25,0.91,0.91,0.88,0.9,78600,5.45999999999999,5.45999999999999,5.27999999999999,5.39999999999999,13100,0.0,1.0
2011-08-26,0.91,0.92,0.86,0.91,34800,5.45999999999999,5.51999999999999,5.15999999999999,5.45999999999999,5800.00000000001,0.0,1.0
2011-08-29,0.89,0.9,0.85,0.86,74400,5.33999999999999,5.39999999999999,5.09999999999999,5.15999999999999,12400,0.0,1.0
2011-08-30,0.89,0.91,0.88,0.89,40800,5.33999999999999,5.45999999999999,5.27999999999999,5.33999999999999,6800.00000000001,0.0,1.0
2011-08-31,0.87,0.89,0.86,0.88,42600,5.21999999999999,5.33999999999999,5.15999999999999,5.27999999999999,7100.00000000001,0.0,1.0
2011-09-01,0.85,0.875,0.83,0.86,97200,5.09999999999999,5.24999999999999,4.97999999999999,5.15999999999999,16200,0.0,1.0
2011-09-02,0.85,0.87,0.81,0.83,46800,5.09999999999999,5.21999999999999,4.85999999999999,4.97999999999999,7800.00000000002,0.0,1.0
2011-09-06,0.85,0.85,0.805,0.85,84000,5.09999999999999,5.09999999999999,4.82999999999999,5.09999999999999,14000,0.0,1.0
2011-09-07,0.81,0.87,0.81,0.85,63000,4.85999999999999,5.21999999999999,4.85999999999999,5.09999999999999,10500,0.0,1.0
2011-09-08,0.84,0.87,0.81,0.81,76800,5.03999999999999,5.21999999999999,4.85999999999999,4.85999999999999,12800,0.0,1.0
2011-09-09,0.875,0.88,0.82,0.82,38400,5.24999999999999,5.27999999999999,4.91999999999999,4.91999999999999,6400.00000000001,0.0,1.0
2011-09-12,0.91,0.91,0.85,0.85,91200,5.45999999999999,5.45999999999999,5.09999999999999,5.09999999999999,15200,0.0,1.0
2011-09-13,0.95,0.98,0.9,0.91,132000,5.69999999999999,5.87999999999999,5.39999999999999,5.45999999999999,22000,0.0,1.0
2011-09-14,1.0,1.02,0.95,0.98,165600,5.99999999999999,6.11999999999999,5.69999999999999,5.87999999999999,27600,0.0,1.0
2011-09-15,1.08,1.09,0.99,1.02,98400,6.47999999999999,6.53999999999999,5.93999999999999,6.11999999999999,16400,0.0,1.0
2011-09-16,1.05,1.09,1.03,1.09,51600,6.29999999999999,6.53999999999999,6.17999999999999,6.53999999999999,8600.00000000001,0.0,1.0
2011-09-19,1.02,1.06,1.01,1.05,33600,6.11999999999999,6.35999999999999,6.05999999999999,6.29999999999999,5600.00000000001,0.0,1.0
2011-09-20,1.0,1.05,0.99,1.02,39600,5.99999999999999,6.29999999999999,5.93999999999999,6.11999999999999,6600.00000000001,0.0,1.0
2011-09-21,0.96,1.0,0.95,0.99,66600,5.75999999999999,5.99999999999999,5.69999999999999,5.93999999999999,11100,0.0,1.0
2011-09-22,0.92,0.955,0.902,0.955,133200,5.51999999999999,5.72999999999999,5.41199999999999,5.72999999999999,22200,0.0,1.0
2011-09-23,0.88,0.92,0.87,0.91,67200,5.27999999999999,5.51999999999999,5.21999999999999,5.45999999999999,11200,0.0,1.0
2011-09-26,0.89,1.01,0.86,0.87,217200,5.33999999999999,6.05999999999999,5.15999999999999,5.21999999999999,36200.0000000001,0.0,1.0
2011-09-27,0.905,0.915,0.87,0.88,22200,5.42999999999999,5.48999999999999,5.21999999999999,5.27999999999999,3700.00000000001,0.0,1.0
2011-09-28,0.86,0.9,0.85,0.89,34200,5.15999999999999,5.39999999999999,5.09999999999999,5.33999999999999,5700.00000000001,0.0,1.0
2011-09-29,0.9,0.92,0.85,0.85,27600,5.39999999999999,5.51999999999999,5.09999999999999,5.09999999999999,4600.00000000001,0.0,1.0
2011-09-30,0.86,0.87,0.84,0.86,50400,5.15999999999999,5.21999999999999,5.03999999999999,5.15999999999999,8400.00000000001,0.0,1.0
2011-10-03,0.94,0.98,0.9,0.92,324600,5.63999999999999,5.87999999999999,5.39999999999999,5.51999999999999,54100.0000000001,0.0,1.0
2011-10-04,0.95,0.96,0.92,0.94,178200,5.69999999999999,5.75999999999999,5.51999999999999,5.63999999999999,29700,0.0,1.0
2011-10-05,0.95,0.97,0.94,0.959,160200,5.69999999999999,5.81999999999999,5.63999999999999,5.75399999999999,26700,0.0,1.0
2011-10-06,0.98,0.99,0.93,0.95,121800,5.87999999999999,5.93999999999999,5.57999999999999,5.69999999999999,20300,0.0,1.0
2011-10-07,0.975,0.995,0.96,0.985,75000,5.84999999999999,5.96999999999999,5.75999999999999,5.90999999999999,12500,0.0,1.0
2011-10-10,0.97,0.98,0.95,0.975,75000,5.81999999999999,5.87999999999999,5.69999999999999,5.84999999999999,12500,0.0,1.0
2011-10-11,0.97,0.97,0.95,0.95,54600,5.81999999999999,5.81999999999999,5.69999999999999,5.69999999999999,9100.00000000002,0.0,1.0
2011-10-12,0.99,0.99,0.95,0.96,138600,5.93999999999999,5.93999999999999,5.69999999999999,5.75999999999999,23100,0.0,1.0
2011-10-13,0.93,0.99,0.9,0.99,130800,5.57999999999999,5.93999999999999,5.39999999999999,5.93999999999999,21800,0.0,1.0
2011-10-14,0.95,0.98,0.93,0.95,45600,5.69999999999999,5.87999999999999,5.57999999999999,5.69999999999999,7600.00000000001,0.0,1.0
2011-10-17,0.96,0.96,0.94,0.96,31800,5.75999999999999,5.75999999999999,5.63999999999999,5.75999999999999,5300.00000000001,0.0,1.0
2011-10-18,0.97,0.97,0.93,0.97,124800,5.81999999999999,5.81999999999999,5.57999999999999,5.81999999999999,20800,0.0,1.0
2011-10-19,0.96,0.97,0.93,0.97,61800,5.75999999999999,5.81999999999999,5.57999999999999,5.81999999999999,10300,0.0,1.0
2011-10-20,0.945,0.96,0.93,0.96,23400,5.66999999999999,5.75999999999999,5.57999999999999,5.75999999999999,3900.00000000001,0.0,1.0
2011-10-21,0.94,0.955,0.93,0.955,92400,5.63999999999999,5.72999999999999,5.57999999999999,5.72999999999999,15400,0.0,1.0
2011-10-24,0.925,0.93,0.9,0.93,63000,5.54999999999999,5.57999999999999,5.39999999999999,5.57999999999999,10500,0.0,1.0
2011-10-25,0.92,0.925,0.9,0.92,69600,5.51999999999999,5.54999999999999,5.39999999999999,5.51999999999999,11600,0.0,1.0
2011-10-26,0.91,0.94,0.88,0.92,56400,5.45999999999999,5.63999999999999,5.27999999999999,5.51999999999999,9400.00000000002,0.0,1.0
2011-10-27,0.92,0.92,0.87,0.92,54000,5.51999999999999,5.51999999999999,5.21999999999999,5.51999999999999,9000.00000000002,0.0,1.0
2011-10-28,0.89,0.92,0.86,0.92,54600,5.33999999999999,5.51999999999999,5.15999999999999,5.51999999999999,9100.00000000002,0.0,1.0
2011-10-31,0.89,0.92,0.861,0.88,26400,5.33999999999999,5.51999999999999,5.16599999999999,5.27999999999999,4400.00000000001,0.0,1.0
2011-11-01,0.96,0.97,0.862,0.89,190200,5.75999999999999,5.81999999999999,5.17199999999999,5.33999999999999,31700.0000000001,0.0,1.0
2011-11-02,0.95,0.96,0.93,0.96,88200,5.69999999999999,5.75999999999999,5.57999999999999,5.75999999999999,14700,0.0,1.0
2011-11-03,0.95,0.95,0.92,0.95,56400,5.69999999999999,5.69999999999999,5.51999999999999,5.69999999999999,9400.00000000001,0.0,1.0
2011-11-04,0.95,0.95,0.93,0.95,35400,5.69999999999999,5.69999999999999,5.57999999999999,5.69999999999999,5900.00000000001,0.0,1.0
2011-11-07,0.93,0.96,0.93,0.96,22800,5.57999999999999,5.75999999999999,5.57999999999999,5.75999999999999,3800.00000000001,0.0,1.0
2011-11-08,0.94,0.95,0.92,0.93,33000,5.63999999999999,5.69999999999999,5.51999999999999,5.57999999999999,5500.00000000001,0.0,1.0
2011-11-09,0.91,0.94,0.9,0.92,90000,5.45999999999999,5.63999999999999,5.39999999999999,5.51999999999999,15000,0.0,1.0
2011-11-10,0.93,0.93,0.88,0.9,30600,5.57999999999999,5.57999999999999,5.27999999999999,5.39999999999999,5100.00000000001,0.0,1.0
2011-11-11,0.915,0.93,0.885,0.93,78600,5.48999999999999,5.57999999999999,5.30999999999999,5.57999999999999,13100,0.0,1.0
2011-11-14,0.9,0.9,0.87,0.9,100200,5.39999999999999,5.39999999999999,5.21999999999999,5.39999999999999,16700,0.0,1.0
2011-11-15,0.9,0.9,0.87,0.88,54000,5.39999999999999,5.39999999999999,5.21999999999999,5.27999999999999,9000.00000000002,0.0,1.0
2011-11-16,0.9,0.9,0.87,0.9,34200,5.39999999999999,5.39999999999999,5.21999999999999,5.39999999999999,5700.00000000001,0.0,1.0
2011-11-17,0.87,0.88,0.87,0.88,35400,5.21999999999999,5.27999999999999,5.21999999999999,5.27999999999999,5900.00000000001,0.0,1.0
2011-11-18,0.84,0.88,0.84,0.87,118800,5.03999999999999,5.27999999999999,5.03999999999999,5.21999999999999,19800,0.0,1.0
2011-11-21,0.79,0.84,0.78,0.82,154200,4.73999999999999,5.03999999999999,4.67999999999999,4.91999999999999,25700.0000000001,0.0,1.0
2011-11-22,0.79,0.8,0.76,0.78,62400,4.73999999999999,4.79999999999999,4.55999999999999,4.67999999999999,10400,0.0,1.0
2011-11-23,0.76,0.79,0.73,0.79,97200,4.55999999999999,4.73999999999999,4.37999999999999,4.73999999999999,16200,0.0,1.0
2011-11-25,0.73,0.79,0.73,0.73,33600,4.37999999999999,4.73999999999999,4.37999999999999,4.37999999999999,5600.00000000001,0.0,1.0
2011-11-28,0.74,0.79,0.73,0.74,66000,4.43999999999999,4.73999999999999,4.37999999999999,4.43999999999999,11000,0.0,1.0
2011-11-29,0.78,0.82,0.73,0.8,150600,4.67999999999999,4.91999999999999,4.37999999999999,4.79999999999999,25100.0000000001,0.0,1.0
2011-11-30,0.8,0.82,0.77,0.8,49800,4.79999999999999,4.91999999999999,4.61999999999999,4.79999999999999,8300.00000000002,0.0,1.0
2011-12-01,0.78,0.81,0.751,0.8,103200,4.67999999999999,4.85999999999999,4.50599999999999,4.79999999999999,17200,0.0,1.0
2011-12-02,0.76,0.79,0.751,0.79,72000,4.55999999999999,4.73999999999999,4.50599999999999,4.73999999999999,12000,0.0,1.0
2011-12-05,0.73,0.76,0.72,0.751,125400,4.37999999999999,4.55999999999999,4.31999999999999,4.50599999999999,20900,0.0,1.0
2011-12-06,0.68,0.71,0.64,0.71,333000,4.07999999999999,4.25999999999999,3.83999999999999,4.25999999999999,55500.0000000001,0.0,1.0
2011-12-07,0.7,0.7,0.65,0.65,54600,4.19999999999999,4.19999999999999,3.89999999999999,3.89999999999999,9100.00000000002,0.0,1.0
2011-12-08,0.781,0.79,0.7,0.72,146400,4.68599999999999,4.73999999999999,4.19999999999999,4.31999999999999,24400.0000000001,0.0,1.0
2011-12-09,0.733,0.8,0.73,0.8,145200,4.39799999999999,4.79999999999999,4.37999999999999,4.79999999999999,24200.0000000001,0.0,1.0
2011-12-12,0.77,0.77,0.71,0.71,55800,4.61999999999999,4.61999999999999,4.25999999999999,4.25999999999999,9300.00000000002,0.0,1.0
2011-12-13,0.89,0.89,0.72,0.77,102600,5.33999999999999,5.33999999999999,4.31999999999999,4.61999999999999,17100,0.0,1.0
2011-12-14,0.84,0.91,0.8,0.9,86400,5.03999999999999,5.45999999999999,4.79999999999999,5.39999999999999,14400,0.0,1.0
2011-12-15,0.8,0.84,0.76,0.8,71400,4.79999999999999,5.03999999999999,4.55999999999999,4.79999999999999,11900,0.0,1.0
2011-12-16,0.875,0.88,0.78,0.78,93000,5.24999999999999,5.27999999999999,4.67999999999999,4.67999999999999,15500,0.0,1.0
2011-12-19,0.875,0.9,0.81,0.836,214200,5.24999999999999,5.39999999999999,4.85999999999999,5.01599999999999,35700.0000000001,0.0,1.0
2011-12-20,0.88,0.88,0.84,0.88,118800,5.27999999999999,5.27999999999999,5.03999999999999,5.27999999999999,19800,0.0,1.0
2011-12-21,1.03,1.09,0.89,0.9,546600,6.17999999999999,6.53999999999999,5.33999999999999,5.39999999999999,91100.0000000001,0.0,1.0
2011-12-22,1.0,1.13,0.955,1.13,288000,5.99999999999999,6.77999999999999,5.72999999999999,6.77999999999999,48000.0000000001,0.0,1.0
2011-12-23,0.99,1.0,0.96,1.0,39600,5.93999999999999,5.99999999999999,5.75999999999999,5.99999999999999,6600.00000000001,0.0,1.0
2011-12-27,0.98,1.0,0.965,0.965,85200,5.87999999999999,5.99999999999999,5.78999999999999,5.78999999999999,14200,0.0,1.0
2011-12-28,0.95,0.98,0.855,0.98,288600,5.69999999999999,5.87999999999999,5.12999999999999,5.87999999999999,48100.0000000001,0.0,1.0
2011-12-29,0.97,0.998,0.95,0.95,309000,5.81999999999999,5.98799999999999,5.69999999999999,5.69999999999999,51500.0000000001,0.0,1.0
2011-12-30,0.96,0.99,0.95,0.96,125825,5.75999999999999,5.93999999999999,5.69999999999999,5.75999999999999,20970.8333333334,0.0,1.0
2012-01-03,0.98,0.98,0.94,0.96,62715,5.87999999999999,5.87999999999999,5.63999999999999,5.75999999999999,10452.5,0.0,1.0
2012-01-04,0.96,0.99,0.96,0.9601,52800,5.75999999999999,5.93999999999999,5.75999999999999,5.76059999999999,8800.00000000002,0.0,1.0
2012-01-05,0.9499,0.96,0.9,0.96,23400,5.69939999999999,5.75999999999999,5.39999999999999,5.75999999999999,3900.00000000001,0.0,1.0
2012-01-06,0.98,0.98,0.9,0.9,121200,5.87999999999999,5.87999999999999,5.39999999999999,5.39999999999999,20200,0.0,1.0
2012-01-09,0.99,0.99,0.901,0.98,54600,5.93999999999999,5.93999999999999,5.40599999999999,5.87999999999999,9100.00000000002,0.0,1.0
2012-01-10,0.92,0.98,0.92,0.97,37800,5.51999999999999,5.87999999999999,5.51999999999999,5.81999999999999,6300.00000000001,0.0,1.0
2012-01-11,0.925,0.94,0.895,0.92,98400,5.54999999999999,5.63999999999999,5.36999999999999,5.51999999999999,16400,0.0,1.0
2012-01-12,0.93,0.935,0.91,0.925,26400,5.57999999999999,5.60999999999999,5.45999999999999,5.54999999999999,4400.00000000001,0.0,1.0
2012-01-13,0.9,0.935,0.89,0.91,44400,5.39999999999999,5.60999999999999,5.33999999999999,5.45999999999999,7400.00000000001,0.0,1.0
2012-01-17,0.84,0.88,0.83,0.88,146400,5.03999999999999,5.27999999999999,4.97999999999999,5.27999999999999,24400,0.0,1.0
2012-01-18,0.83,0.93,0.83,0.8372,48600,4.97999999999999,5.57999999999999,4.97999999999999,5.02319999999999,8100.00000000002,0.0,1.0
2012-01-19,0.85,0.9,0.83,0.83,40200,5.09999999999999,5.39999999999999,4.97999999999999,4.97999999999999,6700.00000000001,0.0,1.0
2012-01-20,0.85,0.86,0.82,0.85,52200,5.09999999999999,5.15999999999999,4.91999999999999,5.09999999999999,8700.00000000002,0.0,1.0
2012-01-23,0.849,0.85,0.82,0.85,40800,5.09399999999999,5.09999999999999,4.91999999999999,5.09999999999999,6800.00000000001,0.0,1.0
2012-01-24,0.84,0.849,0.801,0.849,72000,5.03999999999999,5.09399999999999,4.80599999999999,5.09399999999999,12000,0.0,1.0
2012-01-25,0.84,0.84,0.8,0.83,40200,5.03999999999999,5.03999999999999,4.79999999999999,4.97999999999999,6700.00000000001,0.0,1.0
2012-01-26,0.81,0.84,0.75,0.81,155400,4.85999999999999,5.03999999999999,4.49999999999999,4.85999999999999,25900.0000000001,0.0,1.0
2012-01-27,0.84,0.84,0.77,0.78,123600,5.03999999999999,5.03999999999999,4.61999999999999,4.67999999999999,20600,0.0,1.0
2012-01-30,0.81,0.85,0.785,0.8,109200,4.85999999999999,5.09999999999999,4.70999999999999,4.79999999999999,18200,0.0,1.0
2012-01-31,0.81,0.81,0.79,0.8,117000,4.85999999999999,4.85999999999999,4.73999999999999,4.79999999999999,19500,0.0,1.0
2012-02-01,0.87,0.9,0.81,0.82,163200,5.21999999999999,5.39999999999999,4.85999999999999,4.91999999999999,27200.0000000001,0.0,1.0
2012-02-02,0.85,0.85,0.8,0.84,45600,5.09999999999999,5.09999999999999,4.79999999999999,5.03999999999999,7600.00000000001,0.0,1.0
2012-02-03,0.85,0.85,0.83,0.85,39600,5.09999999999999,5.09999999999999,4.97999999999999,5.09999999999999,6600.00000000001,0.0,1.0
2012-02-06,0.845,0.85,0.81,0.85,28800,5.06999999999999,5.09999999999999,4.85999999999999,5.09999999999999,4800.00000000001,0.0,1.0
2012-02-07,0.82,0.85,0.79,0.845,89400,4.91999999999999,5.09999999999999,4.73999999999999,5.06999999999999,14900,0.0,1.0
2012-02-08,0.845,0.87,0.8,0.82,79200,5.06999999999999,5.21999999999999,4.79999999999999,4.91999999999999,13200,0.0,1.0
2012-02-09,0.81,0.845,0.785,0.845,64200,4.85999999999999,5.06999999999999,4.70999999999999,5.06999999999999,10700,0.0,1.0
2012-02-10,0.78,0.81,0.75,0.81,154200,4.67999999999999,4.85999999999999,4.49999999999999,4.85999999999999,25700.0000000001,0.0,1.0
2012-02-13,0.77,0.8,0.76,0.78,148200,4.61999999999999,4.79999999999999,4.55999999999999,4.67999999999999,24700.0000000001,0.0,1.0
2012-02-14,0.8,0.8,0.761,0.765,132600,4.79999999999999,4.79999999999999,4.56599999999999,4.58999999999999,22100,0.0,1.0
2012-02-15,0.78,0.8,0.761,0.79,132600,4.67999999999999,4.79999999999999,4.56599999999999,4.73999999999999,22100,0.0,1.0
2012-02-16,0.805,0.805,0.7705,0.7705,62400,4.82999999999999,4.82999999999999,4.62299999999999,4.62299999999999,10400,0.0,1.0
2012-02-17,0.785,0.805,0.785,0.805,27000,4.70999999999999,4.82999999999999,4.70999999999999,4.82999999999999,4500.00000000001,0.0,1.0
2012-02-21,0.85,0.875,0.7,0.785,558000,5.09999999999999,5.24999999999999,4.19999999999999,4.70999999999999,93000.0000000002,0.0,1.0
2012-02-22,0.86,0.86,0.79,0.859,288600,5.15999999999999,5.15999999999999,4.73999999999999,5.15399999999999,48100.0000000001,0.0,1.0
2012-02-23,0.9,0.9,0.811,0.86,100200,5.39999999999999,5.39999999999999,4.86599999999999,5.15999999999999,16700,0.0,1.0
2012-02-24,0.9,0.9,0.83,0.86,94800,5.39999999999999,5.39999999999999,4.97999999999999,5.15999999999999,15800,0.0,1.0
2012-02-27,0.86,0.9,0.84,0.9,108000,5.15999999999999,5.39999999999999,5.03999999999999,5.39999999999999,18000,0.0,1.0
2012-02-28,0.875,0.88,0.84,0.86,46200,5.24999999999999,5.27999999999999,5.03999999999999,5.15999999999999,7700.00000000001,0.0,1.0
2012-02-29,0.86,0.87,0.825,0.87,36600,5.15999999999999,5.21999999999999,4.94999999999999,5.21999999999999,6100.00000000001,0.0,1.0
2012-03-01,0.87,0.87,0.85,0.85,19800,5.21999999999999,5.21999999999999,5.09999999999999,5.09999999999999,3300.00000000001,0.0,1.0
2012-03-02,0.85,0.87,0.835,0.87,45000,5.09999999999999,5.21999999999999,5.00999999999999,5.21999999999999,7500.00000000001,0.0,1.0
2012-03-05,0.835,0.84,0.82,0.835,53400,5.00999999999999,5.03999999999999,4.91999999999999,5.00999999999999,8900.00000000002,0.0,1.0
2012-03-06,0.75,0.82,0.73,0.815,328800,4.49999999999999,4.91999999999999,4.37999999999999,4.88999999999999,54800.0000000001,0.0,1.0
2012-03-07,0.75,0.78,0.72,0.74,195000,4.49999999999999,4.67999999999999,4.31999999999999,4.43999999999999,32500.0000000001,0.0,1.0
2012-03-08,0.7499,0.7499,0.652,0.74,300600,4.49939999999999,4.49939999999999,3.91199999999999,4.43999999999999,50100.0000000001,0.0,1.0
2012-03-09,0.78,0.81,0.68,0.73,289800,4.67999999999999,4.85999999999999,4.07999999999999,4.37999999999999,48300.0000000001,0.0,1.0
2012-03-12,0.83,0.85,0.77,0.78,161400,4.97999999999999,5.09999999999999,4.61999999999999,4.67999999999999,26900.0000000001,0.0,1.0
2012-03-13,0.88,0.88,0.79,0.85,538200,5.27999999999999,5.27999999999999,4.73999999999999,5.09999999999999,89700.0000000002,0.0,1.0
2012-03-14,0.94,0.96,0.88,0.9,478800,5.63999999999999,5.75999999999999,5.27999999999999,5.39999999999999,79800.0000000001,0.0,1.0
2012-03-15,0.97,0.99,0.92,0.94,261000,5.81999999999999,5.93999999999999,5.51999999999999,5.63999999999999,43500.0000000001,0.0,1.0
2012-03-16,0.97,0.975,0.92,0.955,111600,5.81999999999999,5.84999999999999,5.51999999999999,5.72999999999999,18600,0.0,1.0
2012-03-19,0.965,1.0,0.951,0.97,135000,5.78999999999999,5.99999999999999,5.70599999999999,5.81999999999999,22500,0.0,1.0
2012-03-20,0.96,0.965,0.892,0.965,162600,5.75999999999999,5.78999999999999,5.35199999999999,5.78999999999999,27100,0.0,1.0
2012-03-21,0.995,1.0,0.9,0.9,283800,5.96999999999999,5.99999999999999,5.39999999999999,5.39999999999999,47300.0000000001,0.0,1.0
2012-03-22,0.99,0.998,0.926,0.98,33000,5.93999999999999,5.98799999999999,5.55599999999999,5.87999999999999,5500.00000000001,0.0,1.0
2012-03-23,4.45,6.0,3.998,4.03,748800,4.45,6.0,3.998,4.03,748800,0.0,0.166666666666667
2012-03-26,5.14,5.14,4.5,4.85,109500,5.14,5.14,4.5,4.85,109500,0.0,1.0
2012-03-27,4.5699,5.2,4.4,5.2,202200,4.5699,5.2,4.4,5.2,202200,0.0,1.0
2012-03-28,4.2,4.69,4.2,4.69,64700,4.2,4.69,4.2,4.69,64700,0.0,1.0
2012-03-29,4.34,4.4,3.75,4.2,141400,4.34,4.4,3.75,4.2,141400,0.0,1.0
2012-03-30,4.04,4.399,3.91,4.31,39200,4.04,4.399,3.91,4.31,39200,0.0,1.0
2012-04-02,4.14,4.2799,4.0,4.04,26800,4.14,4.2799,4.0,4.04,26800,0.0,1.0
2012-04-03,4.02,4.4,3.93,4.2,45600,4.02,4.4,3.93,4.2,45600,0.0,1.0
2012-04-04,3.99,4.04,3.83,4.02,45300,3.99,4.04,3.83,4.02,45300,0.0,1.0
2012-04-05,4.0,4.05,3.89,3.9,55500,4.0,4.05,3.89,3.9,55500,0.0,1.0
2012-04-09,3.99,4.0,3.9,3.9,27100,3.99,4.0,3.9,3.9,27100,0.0,1.0
2012-04-10,3.75,4.04,3.71,3.93,53600,3.75,4.04,3.71,3.93,53600,0.0,1.0
2012-04-11,3.6,3.9833,3.3,3.81,44600,3.6,3.9833,3.3,3.81,44600,0.0,1.0
2012-04-12,3.25,3.6,3.11,3.55,143900,3.25,3.6,3.11,3.55,143900,0.0,1.0
2012-04-13,3.0,3.3,2.53,3.2,147200,3.0,3.3,2.53,3.2,147200,0.0,1.0
2012-04-16,2.81,2.96,2.6901,2.96,51000,2.81,2.96,2.6901,2.96,51000,0.0,1.0
2012-04-17,2.89,2.99,2.75,2.78,46100,2.89,2.99,2.75,2.78,46100,0.0,1.0
2012-04-18,2.93,2.9541,2.81,2.81,22700,2.93,2.9541,2.81,2.81,22700,0.0,1.0
2012-04-19,3.08,3.14,2.94,3.0,112400,3.08,3.14,2.94,3.0,112400,0.0,1.0
2012-04-20,2.95,3.18,2.9,3.18,45900,2.95,3.18,2.9,3.18,45900,0.0,1.0
2012-04-23,2.82,2.96,2.81,2.95,23300,2.82,2.96,2.81,2.95,23300,0.0,1.0
2012-04-24,3.04,3.05,2.9,2.9,44500,3.04,3.05,2.9,2.9,44500,0.0,1.0
2012-04-25,3.14,3.2,2.97,3.11,86600,3.14,3.2,2.97,3.11,86600,0.0,1.0
2012-04-26,3.29,3.331,3.1,3.24,19400,3.29,3.331,3.1,3.24,19400,0.0,1.0
2012-04-27,3.17,3.48,3.12,3.31,18400,3.17,3.48,3.12,3.31,18400,0.0,1.0
2012-04-30,3.11,3.16,3.039,3.1,5800,3.11,3.16,3.039,3.1,5800,0.0,1.0
2012-05-01,3.11,3.15,3.1,3.11,22000,3.11,3.15,3.1,3.11,22000,0.0,1.0
2012-05-02,3.0,3.1,3.0,3.0996,27100,3.0,3.1,3.0,3.0996,27100,0.0,1.0
2012-05-03,2.87,2.96,2.85,2.93,26000,2.87,2.96,2.85,2.93,26000,0.0,1.0
2012-05-04,2.95,3.1,2.9,2.9,11400,2.95,3.1,2.9,2.9,11400,0.0,1.0
2012-05-07,2.9899,2.9899,2.93,2.95,11000,2.9899,2.9899,2.93,2.95,11000,0.0,1.0
2012-05-08,2.97,2.9799,2.91,2.91,13700,2.97,2.9799,2.91,2.91,13700,0.0,1.0
2012-05-09,2.97,2.99,2.89,2.95,17000,2.97,2.99,2.89,2.95,17000,0.0,1.0
2012-05-10,2.98,3.0,2.91,2.98,4800,2.98,3.0,2.91,2.98,4800,0.0,1.0
2012-05-11,2.9345,2.953,2.89,2.92,19800,2.9345,2.953,2.89,2.92,19800,0.0,1.0
2012-05-14,2.54,2.9099,2.5399,2.87,36500,2.54,2.9099,2.5399,2.87,36500,0.0,1.0
2012-05-15,2.31,2.63,2.17,2.62,62000,2.31,2.63,2.17,2.62,62000,0.0,1.0
2012-05-16,2.15,2.25,2.1,2.21,29400,2.15,2.25,2.1,2.21,29400,0.0,1.0
2012-05-17,2.02,2.29,2.02,2.17,74000,2.02,2.29,2.02,2.17,74000,0.0,1.0
2012-05-18,2.04,2.05,2.0,2.03,39800,2.04,2.05,2.0,2.03,39800,0.0,1.0
2012-05-21,1.96,2.27,1.96,2.27,47000,1.96,2.27,1.96,2.27,47000,0.0,1.0
2012-05-22,2.08,2.13,1.97,1.9999,176000,2.08,2.13,1.97,1.9999,176000,0.0,1.0
2012-05-23,2.34,2.5339,2.08,2.1,163000,2.34,2.5339,2.08,2.1,163000,0.0,1.0
2012-05-24,2.41,2.47,2.315,2.36,80000,2.41,2.47,2.315,2.36,80000,0.0,1.0
2012-05-25,2.38,2.49,2.38,2.49,52300,2.38,2.49,2.38,2.49,52300,0.0,1.0
2012-05-29,2.4,2.48,2.3101,2.48,53100,2.4,2.48,2.3101,2.48,53100,0.0,1.0
2012-05-30,2.3,2.35,2.3,2.3,34900,2.3,2.35,2.3,2.3,34900,0.0,1.0
2012-05-31,2.34,2.39,2.26,2.3,26300,2.34,2.39,2.26,2.3,26300,0.0,1.0
2012-06-01,2.32,2.33,2.25,2.25,23800,2.32,2.33,2.25,2.25,23800,0.0,1.0
2012-06-04,2.189,2.2995,2.15,2.27,37300,2.189,2.2995,2.15,2.27,37300,0.0,1.0
2012-06-05,2.17,2.2002,2.15,2.2,9500,2.17,2.2002,2.15,2.2,9500,0.0,1.0
2012-06-06,2.28,2.28,2.1861,2.23,8500,2.28,2.28,2.1861,2.23,8500,0.0,1.0
2012-06-07,2.26,2.28,2.21,2.21,18800,2.26,2.28,2.21,2.21,18800,0.0,1.0
2012-06-08,2.14,2.2,2.11,2.2,20400,2.14,2.2,2.11,2.2,20400,0.0,1.0
2012-06-11,2.1,2.1345,2.08,2.1,47400,2.1,2.1345,2.08,2.1,47400,0.0,1.0
2012-06-12,2.08,2.1,2.0301,2.05,19900,2.08,2.1,2.0301,2.05,19900,0.0,1.0
2012-06-13,2.0,2.09,1.99,2.02,50700,2.0,2.09,1.99,2.02,50700,0.0,1.0
2012-06-14,2.0,2.03,1.9818,2.0,19500,2.0,2.03,1.9818,2.0,19500,0.0,1.0
2012-06-15,1.98,2.05,1.97,1.97,56100,1.98,2.05,1.97,1.97,56100,0.0,1.0
2012-06-18,2.02,2.04,1.89,1.96,35800,2.02,2.04,1.89,1.96,35800,0.0,1.0
2012-06-19,2.05,2.07,2.0,2.03,20500,2.05,2.07,2.0,2.03,20500,0.0,1.0
2012-06-20,2.14,2.15,2.045,2.1,37500,2.14,2.15,2.045,2.1,37500,0.0,1.0
2012-06-21,2.14,2.15,2.07,2.1,9600,2.14,2.15,2.07,2.1,9600,0.0,1.0
2012-06-22,2.15,2.15,2.1,2.12,73600,2.15,2.15,2.1,2.12,73600,0.0,1.0
2012-06-25,2.16,2.2,2.1101,2.1999,13800,2.16,2.2,2.1101,2.1999,13800,0.0,1.0
2012-06-26,2.08,2.2199,2.03,2.1,23600,2.08,2.2199,2.03,2.1,23600,0.0,1.0
2012-06-27,2.09,2.18,2.04,2.11,11900,2.09,2.18,2.04,2.11,11900,0.0,1.0
2012-06-28,2.04,2.12,2.01,2.12,27900,2.04,2.12,2.01,2.12,27900,0.0,1.0
2012-06-29,2.05,2.13,2.01,2.13,8200,2.05,2.13,2.01,2.13,8200,0.0,1.0
2012-07-02,1.76,2.0,1.76,2.0,94700,1.76,2.0,1.76,2.0,94700,0.0,1.0
2012-07-03,1.65,1.8,1.65,1.8,79700,1.65,1.8,1.65,1.8,79700,0.0,1.0
2012-07-05,1.89,1.95,1.75,1.95,85600,1.89,1.95,1.75,1.95,85600,0.0,1.0
2012-07-06,1.86,1.9193,1.75,1.75,35100,1.86,1.9193,1.75,1.75,35100,0.0,1.0
2012-07-09,1.9201,1.965,1.86,1.86,14100,1.9201,1.965,1.86,1.86,14100,0.0,1.0
2012-07-10,1.85,1.93,1.79,1.93,18500,1.85,1.93,1.79,1.93,18500,0.0,1.0
2012-07-11,1.84,1.9199,1.8,1.8,23800,1.84,1.9199,1.8,1.8,23800,0.0,1.0
2012-07-12,1.84,1.91,1.75,1.8,25300,1.84,1.91,1.75,1.8,25300,0.0,1.0
2012-07-13,1.82,1.91,1.7764,1.7764,17200,1.82,1.91,1.7764,1.7764,17200,0.0,1.0
2012-07-16,1.77,1.8,1.71,1.71,28900,1.77,1.8,1.71,1.71,28900,0.0,1.0
2012-07-17,1.6848,1.78,1.68,1.78,15800,1.6848,1.78,1.68,1.78,15800,0.0,1.0
2012-07-18,1.776,1.85,1.61,1.71,35200,1.776,1.85,1.61,1.71,35200,0.0,1.0
2012-07-19,1.8,1.81,1.7101,1.8,11500,1.8,1.81,1.7101,1.8,11500,0.0,1.0
2012-07-20,1.77,1.8001,1.7,1.8,23200,1.77,1.8001,1.7,1.8,23200,0.0,1.0
2012-07-23,1.75,1.75,1.75,1.75,2565300,1.75,1.75,1.75,1.75,2565300,0.0,1.0
2012-07-24,2.48,2.97,2.36,2.95,530900,2.48,2.97,2.36,2.95,530900,0.0,1.0
2012-07-25,2.82,3.25,2.77,2.82,1378700,2.82,3.25,2.77,2.82,1378700,0.0,1.0
2012-07-26,2.57,2.9,2.56,2.8,249600,2.57,2.9,2.56,2.8,249600,0.0,1.0
2012-07-27,2.699,2.79,2.57,2.57,110600,2.699,2.79,2.57,2.57,110600,0.0,1.0
2012-07-30,2.54,3.07,2.51,2.7,128600,2.54,3.07,2.51,2.7,128600,0.0,1.0
2012-07-31,2.34,2.58,2.2245,2.58,124500,2.34,2.58,2.2245,2.58,124500,0.0,1.0
2012-08-01,2.31,2.46,2.13,2.46,116000,2.31,2.46,2.13,2.46,116000,0.0,1.0
2012-08-02,2.355,2.4,2.2,2.35,59300,2.355,2.4,2.2,2.35,59300,0.0,1.0
2012-08-03,2.23,2.4,2.11,2.3,65100,2.23,2.4,2.11,2.3,65100,0.0,1.0
2012-08-06,2.09,2.27,2.01,2.1,75800,2.09,2.27,2.01,2.1,75800,0.0,1.0
2012-08-07,2.3,2.45,2.02,2.02,150000,2.3,2.45,2.02,2.02,150000,0.0,1.0
2012-08-08,2.28,2.41,2.2,2.2,105900,2.28,2.41,2.2,2.2,105900,0.0,1.0
2012-08-09,2.3,2.5,2.25,2.25,94000,2.3,2.5,2.25,2.25,94000,0.0,1.0
2012-08-10,2.31,2.51,2.31,2.51,33400,2.31,2.51,2.31,2.51,33400,0.0,1.0
2012-08-13,2.35,2.5,2.24,2.5,39900,2.35,2.5,2.24,2.5,39900,0.0,1.0
2012-08-14,2.35,2.4399,2.35,2.3502,8900,2.35,2.4399,2.35,2.3502,8900,0.0,1.0
2012-08-15,2.33,2.3599,2.2644,2.35,22400,2.33,2.3599,2.2644,2.35,22400,0.0,1.0
2012-08-16,2.285,2.35,2.211,2.35,23400,2.285,2.35,2.211,2.35,23400,0.0,1.0
2012-08-17,2.34,2.35,2.23,2.3,40400,2.34,2.35,2.23,2.3,40400,0.0,1.0
2012-08-20,2.2795,2.28,2.16,2.2597,25400,2.2795,2.28,2.16,2.2597,25400,0.0,1.0
2012-08-21,2.21,2.27,2.15,2.17,22900,2.21,2.27,2.15,2.17,22900,0.0,1.0
2012-08-22,2.21,2.27,2.15,2.2196,21000,2.21,2.27,2.15,2.2196,21000,0.0,1.0
2012-08-23,2.2,2.25,2.13,2.2,34900,2.2,2.25,2.13,2.2,34900,0.0,1.0
2012-08-24,2.2,2.25,2.11,2.11,43500,2.2,2.25,2.11,2.11,43500,0.0,1.0
2012-08-27,2.319,2.319,2.19,2.19,41400,2.319,2.319,2.19,2.19,41400,0.0,1.0
2012-08-28,2.38,2.44,2.28,2.34,39400,2.38,2.44,2.28,2.34,39400,0.0,1.0
2012-08-29,2.17,2.37,2.16,2.37,71000,2.17,2.37,2.16,2.37,71000,0.0,1.0
2012-08-30,2.2,2.32,2.08,2.15,75200,2.2,2.32,2.08,2.15,75200,0.0,1.0
2012-08-31,2.16,2.22,2.06,2.193,36000,2.16,2.22,2.06,2.193,36000,0.0,1.0
2012-09-04,2.06,2.24,2.06,2.21,82500,2.06,2.24,2.06,2.21,82500,0.0,1.0
2012-09-05,2.04,2.09,1.9417,2.07,93400,2.04,2.09,1.9417,2.07,93400,0.0,1.0
2012-09-06,2.05,2.1,1.95,2.1,43000,2.05,2.1,1.95,2.1,43000,0.0,1.0
2012-09-07,2.02,2.06,1.96,2.06,38200,2.02,2.06,1.96,2.06,38200,0.0,1.0
2012-09-10,1.98,2.02,1.9317,1.97,129100,1.98,2.02,1.9317,1.97,129100,0.0,1.0
2012-09-11,2.0,2.02,1.91,2.0,110800,2.0,2.02,1.91,2.0,110800,0.0,1.0
2012-09-12,1.98,2.0,1.9,1.97,38600,1.98,2.0,1.9,1.97,38600,0.0,1.0
2012-09-13,1.958,2.01,1.91,2.01,34000,1.958,2.01,1.91,2.01,34000,0.0,1.0
2012-09-14,1.88,1.95,1.82,1.92,62900,1.88,1.95,1.82,1.92,62900,0.0,1.0
2012-09-17,1.72,1.8999,1.67,1.88,122400,1.72,1.8999,1.67,1.88,122400,0.0,1.0
2012-09-18,1.89,1.89,1.65,1.66,96000,1.89,1.89,1.65,1.66,96000,0.0,1.0
2012-09-19,2.24,2.24,1.9801,2.0,196800,2.24,2.24,1.9801,2.0,196800,0.0,1.0
2012-09-20,2.22,2.3,2.16,2.25,62500,2.22,2.3,2.16,2.25,62500,0.0,1.0
2012-09-21,2.1,2.24,2.09,2.22,66600,2.1,2.24,2.09,2.22,66600,0.0,1.0
2012-09-24,2.13,2.24,2.01,2.06,42100,2.13,2.24,2.01,2.06,42100,0.0,1.0
2012-09-25,2.2,2.24,2.1345,2.2143,61900,2.2,2.24,2.1345,2.2143,61900,0.0,1.0
2012-09-26,2.24,2.24,2.13,2.24,32300,2.24,2.24,2.13,2.24,32300,0.0,1.0
2012-09-27,2.23,2.23,2.14,2.21,9600,2.23,2.23,2.14,2.21,9600,0.0,1.0
2012-09-28,2.23,2.23,2.1499,2.23,11100,2.23,2.23,2.1499,2.23,11100,0.0,1.0
2012-10-01,2.1,2.2,2.1,2.2,39600,2.1,2.2,2.1,2.2,39600,0.0,1.0
2012-10-02,2.08,2.19,2.07,2.15,11000,2.08,2.19,2.07,2.15,11000,0.0,1.0
2012-10-03,2.12,2.14,1.99,2.08,22300,2.12,2.14,1.99,2.08,22300,0.0,1.0
2012-10-04,2.08,2.1,2.02,2.09,40600,2.08,2.1,2.02,2.09,40600,0.0,1.0
2012-10-05,2.07,2.09,2.01,2.05,15400,2.07,2.09,2.01,2.05,15400,0.0,1.0
2012-10-08,2.09,2.09,2.07,2.07,14100,2.09,2.09,2.07,2.07,14100,0.0,1.0
2012-10-09,2.06,2.09,1.94,2.09,48700,2.06,2.09,1.94,2.09,48700,0.0,1.0
2012-10-10,2.14,2.15,2.01,2.01,27400,2.14,2.15,2.01,2.01,27400,0.0,1.0
2012-10-11,2.17,2.1899,2.0201,2.17,28500,2.17,2.1899,2.0201,2.17,28500,0.0,1.0
2012-10-12,2.15,2.17,2.06,2.0601,18700,2.15,2.17,2.06,2.0601,18700,0.0,1.0
2012-10-15,2.08,2.11,2.0618,2.11,19300,2.08,2.11,2.0618,2.11,19300,0.0,1.0
2012-10-16,2.1,2.17,2.0,2.05,42500,2.1,2.17,2.0,2.05,42500,0.0,1.0
2012-10-17,2.1,2.1,2.031,2.06,6700,2.1,2.1,2.031,2.06,6700,0.0,1.0
2012-10-18,2.08,2.08,2.04,2.07,3200,2.08,2.08,2.04,2.07,3200,0.0,1.0
2012-10-19,2.08,2.1,2.03,2.1,9900,2.08,2.1,2.03,2.1,9900,0.0,1.0
2012-10-22,2.1,2.1,2.01,2.0772,31100,2.1,2.1,2.01,2.0772,31100,0.0,1.0
2012-10-23,1.97,2.06,1.9,2.05,45800,1.97,2.06,1.9,2.05,45800,0.0,1.0
2012-10-24,1.94,2.0001,1.88,2.0001,14000,1.94,2.0001,1.88,2.0001,14000,0.0,1.0
2012-10-25,1.91,1.96,1.88,1.95,13800,1.91,1.96,1.88,1.95,13800,0.0,1.0
2012-10-26,1.88,2.09,1.86,1.9,42700,1.88,2.09,1.86,1.9,42700,0.0,1.0
2012-10-31,1.9,2.04,1.89,2.0,22200,1.9,2.04,1.89,2.0,22200,0.0,1.0
2012-11-01,1.89,1.92,1.78,1.88,25400,1.89,1.92,1.78,1.88,25400,0.0,1.0
2012-11-02,1.89,1.9467,1.8,1.93,17500,1.89,1.9467,1.8,1.93,17500,0.0,1.0
2012-11-05,1.9,1.91,1.81,1.8908,15800,1.9,1.91,1.81,1.8908,15800,0.0,1.0
2012-11-06,1.87,1.9,1.79,1.9,23900,1.87,1.9,1.79,1.9,23900,0.0,1.0
2012-11-07,1.89,2.09,1.82,1.88,20800,1.89,2.09,1.82,1.88,20800,0.0,1.0
2012-11-08,1.8254,1.9699,1.82,1.88,15300,1.8254,1.9699,1.82,1.88,15300,0.0,1.0
2012-11-09,1.83,1.94,1.81,1.81,23200,1.83,1.94,1.81,1.81,23200,0.0,1.0
2012-11-12,1.89,1.94,1.83,1.85,24100,1.89,1.94,1.83,1.85,24100,0.0,1.0
2012-11-13,1.81,1.9,1.8,1.89,17300,1.81,1.9,1.8,1.89,17300,0.0,1.0
2012-11-14,1.76,1.87,1.69,1.8,36400,1.76,1.87,1.69,1.8,36400,0.0,1.0
2012-11-15,1.66,1.88,1.65,1.72,61000,1.66,1.88,1.65,1.72,61000,0.0,1.0
2012-11-16,1.67,1.7,1.65,1.65,15100,1.67,1.7,1.65,1.65,15100,0.0,1.0
2012-11-19,1.73,1.73,1.6,1.72,27800,1.73,1.73,1.6,1.72,27800,0.0,1.0
2012-11-20,1.68,1.7499,1.6,1.67,19100,1.68,1.7499,1.6,1.67,19100,0.0,1.0
2012-11-21,1.75,1.75,1.65,1.65,21400,1.75,1.75,1.65,1.65,21400,0.0,1.0
2012-11-23,1.75,1.78,1.634,1.71,3900,1.75,1.78,1.634,1.71,3900,0.0,1.0
2012-11-26,2.07,2.2224,1.83,1.98,262400,2.07,2.2224,1.83,1.98,262400,0.0,1.0
2012-11-27,2.05,2.15,2.02,2.11,50100,2.05,2.15,2.02,2.11,50100,0.0,1.0
2012-11-28,2.0,2.03,1.75,1.95,41000,2.0,2.03,1.75,1.95,41000,0.0,1.0
2012-11-29,1.97,1.9781,1.891,1.97,23400,1.97,1.9781,1.891,1.97,23400,0.0,1.0
2012-11-30,2.0,2.0,1.92,1.92,19800,2.0,2.0,1.92,1.92,19800,0.0,1.0
2012-12-03,1.9,1.9863,1.83,1.95,28800,1.9,1.9863,1.83,1.95,28800,0.0,1.0
2012-12-04,1.94,1.97,1.88,1.9448,12300,1.94,1.97,1.88,1.9448,12300,0.0,1.0
2012-12-05,2.02,2.02,1.81,1.9,40400,2.02,2.02,1.81,1.9,40400,0.0,1.0
2012-12-06,1.9779,2.02,1.86,1.87,15400,1.9779,2.02,1.86,1.87,15400,0.0,1.0
2012-12-07,1.88,2.0022,1.82,2.0022,22900,1.88,2.0022,1.82,2.0022,22900,0.0,1.0
2012-12-10,1.87,1.88,1.8101,1.84,16400,1.87,1.88,1.8101,1.84,16400,0.0,1.0
2012-12-11,1.9,1.9,1.81,1.81,24400,1.9,1.9,1.81,1.81,24400,0.0,1.0
2012-12-12,1.87,1.9096,1.81,1.9096,43100,1.87,1.9096,1.81,1.9096,43100,0.0,1.0
2012-12-13,1.8899,1.8899,1.8,1.85,49600,1.8899,1.8899,1.8,1.85,49600,0.0,1.0
2012-12-14,1.87,1.949,1.8,1.83,29000,1.87,1.949,1.8,1.83,29000,0.0,1.0
2012-12-17,2.05,2.08,1.79,1.87,159100,2.05,2.08,1.79,1.87,159100,0.0,1.0
2012-12-18,2.21,2.24,2.05,2.08,237500,2.21,2.24,2.05,2.08,237500,0.0,1.0
2012-12-19,2.05,2.24,2.03,2.24,57100,2.05,2.24,2.03,2.24,57100,0.0,1.0
2012-12-20,2.08,2.11,2.0301,2.0601,38400,2.08,2.11,2.0301,2.0601,38400,0.0,1.0
2012-12-21,2.03,2.07,2.0,2.0601,43000,2.03,2.07,2.0,2.0601,43000,0.0,1.0
2012-12-24,2.17,2.21,2.0,2.0,33400,2.17,2.21,2.0,2.0,33400,0.0,1.0
2012-12-26,2.03,2.17,2.0,2.17,30700,2.03,2.17,2.0,2.17,30700,0.0,1.0
2012-12-27,2.03,2.1454,1.99,1.99,36700,2.03,2.1454,1.99,1.99,36700,0.0,1.0
2012-12-28,2.07,2.13,1.99,2.01,39900,2.07,2.13,1.99,2.01,39900,0.0,1.0
2012-12-31,2.05,2.08,1.91,2.03,87800,2.05,2.08,1.91,2.03,87800,0.0,1.0
2013-01-02,2.13,2.15,2.05,2.05,18000,2.13,2.15,2.05,2.05,18000,0.0,1.0
2013-01-03,2.04,2.1,2.01,2.09,46500,2.04,2.1,2.01,2.09,46500,0.0,1.0
2013-01-04,2.05,2.09,2.011,2.09,15600,2.05,2.09,2.011,2.09,15600,0.0,1.0
2013-01-07,2.0,2.1,1.96,2.01,19200,2.0,2.1,1.96,2.01,19200,0.0,1.0
2013-01-08,2.1,2.1,2.02,2.02,18800,2.1,2.1,2.02,2.02,18800,0.0,1.0
2013-01-09,2.1,2.15,2.06,2.1,34500,2.1,2.15,2.06,2.1,34500,0.0,1.0
2013-01-10,2.13,2.14,1.99,2.1,27700,2.13,2.14,1.99,2.1,27700,0.0,1.0
2013-01-11,2.13,2.15,2.038,2.1,16700,2.13,2.15,2.038,2.1,16700,0.0,1.0
2013-01-14,2.14,2.14,2.0,2.1,18300,2.14,2.14,2.0,2.1,18300,0.0,1.0
2013-01-15,2.45,2.48,2.06,2.14,79800,2.45,2.48,2.06,2.14,79800,0.0,1.0
2013-01-16,2.39,2.5,2.1074,2.46,62400,2.39,2.5,2.1074,2.46,62400,0.0,1.0
2013-01-17,2.34,2.37,2.2799,2.37,27500,2.34,2.37,2.2799,2.37,27500,0.0,1.0
2013-01-18,2.31,2.44,2.28,2.3,29700,2.31,2.44,2.28,2.3,29700,0.0,1.0
2013-01-22,2.63,2.7199,2.41,2.41,229900,2.63,2.7199,2.41,2.41,229900,0.0,1.0
2013-01-23,2.46,2.72,2.44,2.65,80500,2.46,2.72,2.44,2.65,80500,0.0,1.0
2013-01-24,2.44,2.6288,2.3,2.51,81700,2.44,2.6288,2.3,2.51,81700,0.0,1.0
2013-01-25,2.38,2.6,2.3,2.45,39500,2.38,2.6,2.3,2.45,39500,0.0,1.0
2013-01-28,2.63,2.7,2.39,2.47,100600,2.63,2.7,2.39,2.47,100600,0.0,1.0
2013-01-29,2.75,2.75,2.536,2.6301,48600,2.75,2.75,2.536,2.6301,48600,0.0,1.0
2013-01-30,2.65,2.75,2.6,2.75,48400,2.65,2.75,2.6,2.75,48400,0.0,1.0
2013-01-31,2.57,2.65,2.56,2.58,24400,2.57,2.65,2.56,2.58,24400,0.0,1.0
2013-02-01,2.6,2.6,2.5,2.5,41500,2.6,2.6,2.5,2.5,41500,0.0,1.0
2013-02-04,2.63,2.64,2.52,2.61,21100,2.63,2.64,2.52,2.61,21100,0.0,1.0
2013-02-05,2.6,2.724,2.6,2.64,19400,2.6,2.724,2.6,2.64,19400,0.0,1.0
2013-02-06,2.54,2.6,2.51,2.6,25500,2.54,2.6,2.51,2.6,25500,0.0,1.0
2013-02-07,2.589,2.72,2.5,2.51,17200,2.589,2.72,2.5,2.51,17200,0.0,1.0
2013-02-08,2.9001,3.03,2.5,2.56,171300,2.9001,3.03,2.5,2.56,171300,0.0,1.0
2013-02-11,2.73,2.9,2.61,2.84,61100,2.73,2.9,2.61,2.84,61100,0.0,1.0
2013-02-12,2.7978,2.9069,2.73,2.77,28000,2.7978,2.9069,2.73,2.77,28000,0.0,1.0
2013-02-13,3.03,3.05,2.73,2.8,61000,3.03,3.05,2.73,2.8,61000,0.0,1.0
2013-02-14,3.39,3.4,3.03,3.11,129400,3.39,3.4,3.03,3.11,129400,0.0,1.0
2013-02-15,3.21,3.49,3.2,3.49,62800,3.21,3.49,3.2,3.49,62800,0.0,1.0
2013-02-19,3.06,3.2,2.98,3.2,91400,3.06,3.2,2.98,3.2,91400,0.0,1.0
2013-02-20,3.09,3.21,3.0,3.21,62200,3.09,3.21,3.0,3.21,62200,0.0,1.0
2013-02-21,3.005,3.1,2.75,3.1,36400,3.005,3.1,2.75,3.1,36400,0.0,1.0
2013-02-22,3.29,3.2989,2.78,2.92,136700,3.29,3.2989,2.78,2.92,136700,0.0,1.0
2013-02-25,3.65,3.98,3.351,3.47,203600,3.65,3.98,3.351,3.47,203600,0.0,1.0
2013-02-26,3.62,3.8299,3.5,3.69,56200,3.62,3.8299,3.5,3.69,56200,0.0,1.0
2013-02-27,3.56,3.69,3.54,3.62,38500,3.56,3.69,3.54,3.62,38500,0.0,1.0
2013-02-28,3.4,3.55,3.36,3.55,57400,3.4,3.55,3.36,3.55,57400,0.0,1.0
2013-03-01,3.36,3.47,3.3,3.4,48500,3.36,3.47,3.3,3.4,48500,0.0,1.0
2013-03-04,3.32,3.373,3.305,3.36,16300,3.32,3.373,3.305,3.36,16300,0.0,1.0
2013-03-05,3.8,3.95,3.42,3.42,214800,3.8,3.95,3.42,3.42,214800,0.0,1.0
2013-03-06,3.66,3.8,3.61,3.8,98600,3.66,3.8,3.61,3.8,98600,0.0,1.0
2013-03-07,3.76,3.8,3.66,3.72,53000,3.76,3.8,3.66,3.72,53000,0.0,1.0
2013-03-08,3.9,4.0485,3.7962,3.8,120200,3.9,4.0485,3.7962,3.8,120200,0.0,1.0
2013-03-11,4.21,4.21,3.9,4.0,88100,4.21,4.21,3.9,4.0,88100,0.0,1.0
2013-03-12,4.22,4.55,4.2101,4.3,205200,4.22,4.55,4.2101,4.3,205200,0.0,1.0
2013-03-13,4.213,4.5,4.01,4.38,282200,4.213,4.5,4.01,4.38,282200,0.0,1.0
2013-03-14,4.24,4.3,4.03,4.3,51000,4.24,4.3,4.03,4.3,51000,0.0,1.0
2013-03-15,4.35,4.37,4.01,4.2,127500,4.35,4.37,4.01,4.2,127500,0.0,1.0
2013-03-18,4.36,4.45,4.2,4.35,40900,4.36,4.45,4.2,4.35,40900,0.0,1.0
2013-03-19,4.28,4.37,4.16,4.33,64000,4.28,4.37,4.16,4.33,64000,0.0,1.0
2013-03-20,4.17,4.28,4.16,4.28,19000,4.17,4.28,4.16,4.28,19000,0.0,1.0
2013-03-21,4.14,4.199,4.01,4.19,66800,4.14,4.199,4.01,4.19,66800,0.0,1.0
2013-03-22,3.81,4.12,3.73,4.12,131700,3.81,4.12,3.73,4.12,131700,0.0,1.0
2013-03-25,3.49,3.74,3.4,3.74,92900,3.49,3.74,3.4,3.74,92900,0.0,1.0
2013-03-26,3.2906,3.5,3.051,3.5,202500,3.2906,3.5,3.051,3.5,202500,0.0,1.0
2013-03-27,3.62,3.68,3.21,3.25,103800,3.62,3.68,3.21,3.25,103800,0.0,1.0
2013-03-28,3.59,3.68,3.49,3.62,29700,3.59,3.68,3.49,3.62,29700,0.0,1.0
2013-04-01,3.55,3.558,3.35,3.49,66600,3.55,3.558,3.35,3.49,66600,0.0,1.0
2013-04-02,3.429,3.5177,3.36,3.5177,23100,3.429,3.5177,3.36,3.5177,23100,0.0,1.0
2013-04-03,3.45,3.45,3.281,3.37,40400,3.45,3.45,3.281,3.37,40400,0.0,1.0
2013-04-04,3.61,3.79,3.405,3.51,48000,3.61,3.79,3.405,3.51,48000,0.0,1.0
2013-04-05,3.64,3.78,3.556,3.67,33700,3.64,3.78,3.556,3.67,33700,0.0,1.0
2013-04-08,3.63,3.66,3.4,3.61,35100,3.63,3.66,3.4,3.61,35100,0.0,1.0
2013-04-09,3.56,3.6201,3.5025,3.61,18800,3.56,3.6201,3.5025,3.61,18800,0.0,1.0
2013-04-10,3.58,3.62,3.51,3.62,19500,3.58,3.62,3.51,3.62,19500,0.0,1.0
2013-04-11,3.45,3.56,3.4,3.53,48300,3.45,3.56,3.4,3.53,48300,0.0,1.0
2013-04-12,3.26,3.48,3.19,3.48,42900,3.26,3.48,3.19,3.48,42900,0.0,1.0
2013-04-15,3.29,3.49,3.2294,3.3,29100,3.29,3.49,3.2294,3.3,29100,0.0,1.0
2013-04-16,3.57,3.585,3.315,3.315,58800,3.57,3.585,3.315,3.315,58800,0.0,1.0
2013-04-17,3.97,4.05,3.73,3.8,160800,3.97,4.05,3.73,3.8,160800,0.0,1.0
2013-04-18,3.912,4.15,3.8,3.96,104100,3.912,4.15,3.8,3.96,104100,0.0,1.0
2013-04-19,3.95,3.98,3.89,3.92,28100,3.95,3.98,3.89,3.92,28100,0.0,1.0
2013-04-22,3.87,4.1725,3.85,4.0,32500,3.87,4.1725,3.85,4.0,32500,0.0,1.0
2013-04-23,4.02,4.15,3.888,3.97,61800,4.02,4.15,3.888,3.97,61800,0.0,1.0
2013-04-24,4.15,4.19,4.0191,4.09,57300,4.15,4.19,4.0191,4.09,57300,0.0,1.0
2013-04-25,3.97,4.15,3.9,4.07,98000,3.97,4.15,3.9,4.07,98000,0.0,1.0
2013-04-26,4.15,4.15,4.0,4.03,21800,4.15,4.15,4.0,4.03,21800,0.0,1.0
2013-04-29,4.98,5.22,4.28,4.28,898500,4.98,5.22,4.28,4.28,898500,0.0,1.0
2013-04-30,4.68,5.0,4.51,5.0,229400,4.68,5.0,4.51,5.0,229400,0.0,1.0
2013-05-01,4.73,4.88,4.62,4.67,105900,4.73,4.88,4.62,4.67,105900,0.0,1.0
2013-05-02,4.89,5.1499,4.671,4.75,191800,4.89,5.1499,4.671,4.75,191800,0.0,1.0
2013-05-03,4.83,5.03,4.76,5.03,54000,4.83,5.03,4.76,5.03,54000,0.0,1.0
2013-05-06,4.6,4.83,4.55,4.75,92600,4.6,4.83,4.55,4.75,92600,0.0,1.0
2013-05-07,4.5,4.55,4.22,4.53,110500,4.5,4.55,4.22,4.53,110500,0.0,1.0
2013-05-08,4.51,4.53,4.321,4.5,35000,4.51,4.53,4.321,4.5,35000,0.0,1.0
2013-05-09,4.37,4.53,4.34,4.53,41700,4.37,4.53,4.34,4.53,41700,0.0,1.0
2013-05-10,4.29,4.39,4.21,4.39,40500,4.29,4.39,4.21,4.39,40500,0.0,1.0
2013-05-13,4.15,4.27,4.05,4.21,111800,4.15,4.27,4.05,4.21,111800,0.0,1.0
2013-05-14,4.4111,4.55,4.1,4.1,44100,4.4111,4.55,4.1,4.1,44100,0.0,1.0
2013-05-15,4.275,4.433,4.1,4.39,54100,4.275,4.433,4.1,4.39,54100,0.0,1.0
2013-05-16,4.22,4.32,4.1,4.15,33100,4.22,4.32,4.1,4.15,33100,0.0,1.0
2013-05-17,4.4,4.45,4.1,4.19,28100,4.4,4.45,4.1,4.19,28100,0.0,1.0
2013-05-20,4.42,4.55,4.36,4.47,38800,4.42,4.55,4.36,4.47,38800,0.0,1.0
2013-05-21,4.42,4.45,4.32,4.37,25500,4.42,4.45,4.32,4.37,25500,0.0,1.0
2013-05-22,4.18,4.489,4.11,4.4199,53700,4.18,4.489,4.11,4.4199,53700,0.0,1.0
2013-05-23,4.23,4.4,4.1,4.1,31400,4.23,4.4,4.1,4.1,31400,0.0,1.0
2013-05-24,4.4,4.47,4.1532,4.21,76000,4.4,4.47,4.1532,4.21,76000,0.0,1.0
2013-05-28,4.26,4.47,4.16,4.47,76300,4.26,4.47,4.16,4.47,76300,0.0,1.0
2013-05-29,4.29,4.349,4.2,4.21,22000,4.29,4.349,4.2,4.21,22000,0.0,1.0
2013-05-30,4.35,4.4,4.32,4.35,26300,4.35,4.4,4.32,4.35,26300,0.0,1.0
2013-05-31,4.245,4.4,4.21,4.4,28300,4.245,4.4,4.21,4.4,28300,0.0,1.0
2013-06-03,4.29,4.3,4.05,4.23,86200,4.29,4.3,4.05,4.23,86200,0.0,1.0
2013-06-04,4.15,4.42,4.1281,4.34,56800,4.15,4.42,4.1281,4.34,56800,0.0,1.0
2013-06-05,4.06,4.27,3.95,4.24,126100,4.06,4.27,3.95,4.24,126100,0.0,1.0
2013-06-06,4.15,4.18,4.0,4.0,42400,4.15,4.18,4.0,4.0,42400,0.0,1.0
2013-06-07,4.2,4.32,4.05,4.2,53900,4.2,4.32,4.05,4.2,53900,0.0,1.0
2013-06-10,4.07,4.2,4.05,4.13,26900,4.07,4.2,4.05,4.13,26900,0.0,1.0
2013-06-11,3.99,4.18,3.95,4.08,51700,3.99,4.18,3.95,4.08,51700,0.0,1.0
2013-06-12,4.09,4.2,4.0,4.19,50400,4.09,4.2,4.0,4.19,50400,0.0,1.0
2013-06-13,4.09,4.1,3.96,4.0899,26900,4.09,4.1,3.96,4.0899,26900,0.0,1.0
2013-06-14,4.09,4.13,3.96,4.05,18700,4.09,4.13,3.96,4.05,18700,0.0,1.0
2013-06-17,4.16,4.21,4.06,4.1,27100,4.16,4.21,4.06,4.1,27100,0.0,1.0
2013-06-18,3.98,4.1499,3.95,4.1499,40300,3.98,4.1499,3.95,4.1499,40300,0.0,1.0
2013-06-19,3.97,4.049,3.95,3.99,24200,3.97,4.049,3.95,3.99,24200,0.0,1.0
2013-06-20,4.0,4.08,3.9,3.95,30000,4.0,4.08,3.9,3.95,30000,0.0,1.0
2013-06-21,4.05,4.23,3.925,4.23,22100,4.05,4.23,3.925,4.23,22100,0.0,1.0
2013-06-24,3.91,4.09,3.9001,4.09,22300,3.91,4.09,3.9001,4.09,22300,0.0,1.0
2013-06-25,3.94,4.06,3.93,3.95,15500,3.94,4.06,3.93,3.95,15500,0.0,1.0
2013-06-26,3.9499,4.03,3.92,3.93,6800,3.9499,4.03,3.92,3.93,6800,0.0,1.0
2013-06-27,4.03,4.1,3.96,3.9648,16100,4.03,4.1,3.96,3.9648,16100,0.0,1.0
2013-06-28,4.25,4.25,3.99,4.1,27800,4.25,4.25,3.99,4.1,27800,0.0,1.0
2013-07-01,4.41,4.42,4.22,4.25,72600,4.41,4.42,4.22,4.25,72600,0.0,1.0
2013-07-02,4.36,4.44,4.2601,4.44,43800,4.36,4.44,4.2601,4.44,43800,0.0,1.0
2013-07-03,4.2,4.3951,3.955,4.31,34600,4.2,4.3951,3.955,4.31,34600,0.0,1.0
2013-07-05,4.09,4.32,3.97,4.31,15300,4.09,4.32,3.97,4.31,15300,0.0,1.0
2013-07-08,4.16,4.28,4.08,4.08,25100,4.16,4.28,4.08,4.08,25100,0.0,1.0
2013-07-09,4.46,4.49,4.1001,4.2,87900,4.46,4.49,4.1001,4.2,87900,0.0,1.0
2013-07-10,4.47,4.52,4.4,4.5,51500,4.47,4.52,4.4,4.5,51500,0.0,1.0
2013-07-11,4.498,4.6,4.47,4.59,52300,4.498,4.6,4.47,4.59,52300,0.0,1.0
2013-07-12,4.62,4.65,4.5,4.6,103800,4.62,4.65,4.5,4.6,103800,0.0,1.0
2013-07-15,4.62,4.62,4.5,4.62,39100,4.62,4.62,4.5,4.62,39100,0.0,1.0
2013-07-16,4.64,4.65,4.53,4.65,26400,4.64,4.65,4.53,4.65,26400,0.0,1.0
2013-07-17,4.7388,4.8,4.59,4.7,52700,4.7388,4.8,4.59,4.7,52700,0.0,1.0
2013-07-18,4.86,4.9599,4.6,4.71,36800,4.86,4.9599,4.6,4.71,36800,0.0,1.0
2013-07-19,4.86,4.93,4.7039,4.76,38300,4.86,4.93,4.7039,4.76,38300,0.0,1.0
2013-07-22,4.86,4.9,4.7601,4.9,45400,4.86,4.9,4.7601,4.9,45400,0.0,1.0
2013-07-23,4.83,4.94,4.8,4.9,39700,4.83,4.94,4.8,4.9,39700,0.0,1.0
2013-07-24,4.82,5.0,4.81,4.92,42200,4.82,5.0,4.81,4.92,42200,0.0,1.0
2013-07-25,4.94,4.94,4.55,4.84,99800,4.94,4.94,4.55,4.84,99800,0.0,1.0
2013-07-26,4.929,4.9999,4.84,4.95,40000,4.929,4.9999,4.84,4.95,40000,0.0,1.0
2013-07-29,5.0,5.0261,4.8,4.9,42200,5.0,5.0261,4.8,4.9,42200,0.0,1.0
2013-07-30,5.16,5.17,4.93,4.93,81600,5.16,5.17,4.93,4.93,81600,0.0,1.0
2013-07-31,5.95,5.969,5.17,5.17,191000,5.95,5.969,5.17,5.17,191000,0.0,1.0
2013-08-01,6.41,6.48,6.01,6.01,227000,6.41,6.48,6.01,6.01,227000,0.0,1.0
2013-08-02,6.08,6.4799,6.0,6.46,151100,6.08,6.4799,6.0,6.46,151100,0.0,1.0
2013-08-05,5.8101,6.0799,5.63,6.0,110200,5.8101,6.0799,5.63,6.0,110200,0.0,1.0
2013-08-06,5.65,6.03,5.34,5.85,157700,5.65,6.03,5.34,5.85,157700,0.0,1.0
2013-08-07,5.5436,5.9,5.51,5.77,72200,5.5436,5.9,5.51,5.77,72200,0.0,1.0
2013-08-08,5.7936,5.8786,5.4801,5.49,106200,5.7936,5.8786,5.4801,5.49,106200,0.0,1.0
2013-08-09,5.57,5.83,5.28,5.83,119900,5.57,5.83,5.28,5.83,119900,0.0,1.0
2013-08-12,6.78,7.95,6.01,6.01,1365000,6.78,7.95,6.01,6.01,1365000,0.0,1.0
2013-08-13,7.12,7.4,6.85,7.36,571000,7.12,7.4,6.85,7.36,571000,0.0,1.0
2013-08-14,7.25,7.35,6.92,7.17,192100,7.25,7.35,6.92,7.17,192100,0.0,1.0
2013-08-15,6.69,7.2,6.28,7.2,270500,6.69,7.2,6.28,7.2,270500,0.0,1.0
2013-08-16,6.98,7.11,6.36,6.67,96000,6.98,7.11,6.36,6.67,96000,0.0,1.0
2013-08-19,6.53,6.99,6.51,6.99,94200,6.53,6.99,6.51,6.99,94200,0.0,1.0
2013-08-20,6.12,6.749,5.55,6.31,289700,6.12,6.749,5.55,6.31,289700,0.0,1.0
2013-08-21,6.37,6.75,6.1,6.1,89500,6.37,6.75,6.1,6.1,89500,0.0,1.0
2013-08-22,6.589,6.62,6.321,6.49,48800,6.589,6.62,6.321,6.49,48800,0.0,1.0
2013-08-23,7.23,7.625,6.39,6.63,305600,7.23,7.625,6.39,6.63,305600,0.0,1.0
2013-08-26,7.61,7.87,7.2,7.2,265700,7.61,7.87,7.2,7.2,265700,0.0,1.0
2013-08-27,7.565,7.89,7.32,7.55,198000,7.565,7.89,7.32,7.55,198000,0.0,1.0
2013-08-28,7.25,7.5,7.11,7.4,142000,7.25,7.5,7.11,7.4,142000,0.0,1.0
2013-08-29,7.5,7.7,7.0805,7.37,107000,7.5,7.7,7.0805,7.37,107000,0.0,1.0
2013-08-30,7.39,7.53,7.27,7.53,80500,7.39,7.53,7.27,7.53,80500,0.0,1.0
2013-09-03,7.57,7.7,7.44,7.5,84600,7.57,7.7,7.44,7.5,84600,0.0,1.0
2013-09-04,7.28,7.6287,7.27,7.56,102700,7.28,7.6287,7.27,7.56,102700,0.0,1.0
2013-09-05,7.55,7.55,7.16,7.35,93400,7.55,7.55,7.16,7.35,93400,0.0,1.0
2013-09-06,7.51,7.65,7.36,7.65,76700,7.51,7.65,7.36,7.65,76700,0.0,1.0
2013-09-09,7.43,7.65,7.3512,7.64,72800,7.43,7.65,7.3512,7.64,72800,0.0,1.0
2013-09-10,8.57,8.71,7.5137,7.65,502200,8.57,8.71,7.5137,7.65,502200,0.0,1.0
2013-09-11,10.85,11.25,8.6601,8.79,1417100,10.85,11.25,8.6601,8.79,1417100,0.0,1.0
2013-09-12,11.0,13.2099,10.85,10.99,1380300,11.0,13.2099,10.85,10.99,1380300,0.0,1.0
2013-09-13,9.95,10.92,9.6,10.85,485500,9.95,10.92,9.6,10.85,485500,0.0,1.0
2013-09-16,10.06,10.8899,9.97,10.0,186900,10.06,10.8899,9.97,10.0,186900,0.0,1.0
2013-09-17,9.25,10.4953,9.03,10.26,374100,9.25,10.4953,9.03,10.26,374100,0.0,1.0
2013-09-18,9.3,9.5,9.02,9.36,190700,9.3,9.5,9.02,9.36,190700,0.0,1.0
2013-09-19,9.19,9.4,9.11,9.4,100600,9.19,9.4,9.11,9.4,100600,0.0,1.0
2013-09-20,9.34,9.35,8.87,9.15,179700,9.34,9.35,8.87,9.15,179700,0.0,1.0
2013-09-23,9.09,9.3,8.55,9.3,238000,9.09,9.3,8.55,9.3,238000,0.0,1.0
2013-09-24,8.68,9.08,8.6,9.03,153000,8.68,9.08,8.6,9.03,153000,0.0,1.0
2013-09-25,9.12,9.34,8.7,8.85,234300,9.12,9.34,8.7,8.85,234300,0.0,1.0
2013-09-26,10.3,10.46,9.18,9.29,645000,10.3,10.46,9.18,9.29,645000,0.0,1.0
2013-09-27,10.43,10.87,10.1,10.3,305000,10.43,10.87,10.1,10.3,305000,0.0,1.0
2013-09-30,9.97,10.15,9.8,9.85,221600,9.97,10.15,9.8,9.85,221600,0.0,1.0
2013-10-01,10.02,10.42,9.96,10.0,208100,10.02,10.42,9.96,10.0,208100,0.0,1.0
2013-10-02,10.05,10.1399,9.93,10.05,120900,10.05,10.1399,9.93,10.05,120900,0.0,1.0
2013-10-03,10.09,10.4,9.87,10.04,157500,10.09,10.4,9.87,10.04,157500,0.0,1.0
2013-10-04,11.0016,11.79,10.1,10.25,739400,11.0016,11.79,10.1,10.25,739400,0.0,1.0
2013-10-07,12.06,12.4363,11.0,11.13,683100,12.06,12.4363,11.0,11.13,683100,0.0,1.0
2013-10-08,11.11,12.649,10.37,12.4,534700,11.11,12.649,10.37,12.4,534700,0.0,1.0
2013-10-09,10.22,11.15,9.85,11.15,396000,10.22,11.15,9.85,11.15,396000,0.0,1.0
2013-10-10,11.19,11.7,10.5412,11.12,401700,11.19,11.7,10.5412,11.12,401700,0.0,1.0
2013-10-11,11.15,11.7,10.95,11.39,268900,11.15,11.7,10.95,11.39,268900,0.0,1.0
2013-10-14,11.005,11.15,10.68,11.01,104700,11.005,11.15,10.68,11.01,104700,0.0,1.0
2013-10-15,10.8,11.35,10.6,10.95,240300,10.8,11.35,10.6,10.95,240300,0.0,1.0
2013-10-16,10.96,11.24,10.53,10.83,190600,10.96,11.24,10.53,10.83,190600,0.0,1.0
2013-10-17,11.24,11.32,10.91,11.14,166200,11.24,11.32,10.91,11.14,166200,0.0,1.0
2013-10-18,12.45,12.51,11.202,11.3,440100,12.45,12.51,11.202,11.3,440100,0.0,1.0
2013-10-21,11.93,12.75,11.71,12.45,237600,11.93,12.75,11.71,12.45,237600,0.0,1.0
2013-10-22,11.71,12.38,11.4,12.0,156200,11.71,12.38,11.4,12.0,156200,0.0,1.0
2013-10-23,11.21,11.7,10.94,11.7,191600,11.21,11.7,10.94,11.7,191600,0.0,1.0
2013-10-24,10.82,11.25,10.68,11.22,225200,10.82,11.25,10.68,11.22,225200,0.0,1.0
2013-10-25,10.85,10.9853,10.55,10.9,91500,10.85,10.9853,10.55,10.9,91500,0.0,1.0
2013-10-28,10.76,10.9,10.29,10.4,113200,10.76,10.9,10.29,10.4,113200,0.0,1.0
2013-10-29,10.79,10.9,10.5201,10.77,157300,10.79,10.9,10.5201,10.77,157300,0.0,1.0
2013-10-30,10.69,10.87,10.6365,10.79,127000,10.69,10.87,10.6365,10.79,127000,0.0,1.0
2013-10-31,10.45,10.829,10.2,10.72,167300,10.45,10.829,10.2,10.72,167300,0.0,1.0
2013-11-01,9.14,10.62,8.71,10.62,533400,9.14,10.62,8.71,10.62,533400,0.0,1.0
2013-11-04,9.46,9.75,8.8,9.02,183600,9.46,9.75,8.8,9.02,183600,0.0,1.0
2013-11-05,9.8,10.079,9.51,9.7,147200,9.8,10.079,9.51,9.7,147200,0.0,1.0
2013-11-06,8.52,10.0,8.5,9.85,341800,8.52,10.0,8.5,9.85,341800,0.0,1.0
2013-11-07,9.0,9.44,8.95,9.29,223700,9.0,9.44,8.95,9.29,223700,0.0,1.0
2013-11-08,8.75,8.95,7.9,8.95,567600,8.75,8.95,7.9,8.95,567600,0.0,1.0
2013-11-11,8.85,9.08,8.53,8.61,118700,8.85,9.08,8.53,8.61,118700,0.0,1.0
2013-11-12,7.92,8.85,7.628,8.66,253400,7.92,8.85,7.628,8.66,253400,0.0,1.0
2013-11-13,7.7,8.0,7.65,7.65,180900,7.7,8.0,7.65,7.65,180900,0.0,1.0
2013-11-14,7.8,8.23,7.62,7.69,130100,7.8,8.23,7.62,7.69,130100,0.0,1.0
2013-11-15,6.92,7.9825,6.55,7.97,302900,6.92,7.9825,6.55,7.97,302900,0.0,1.0
2013-11-18,5.9,6.9,5.7,6.86,521500,5.9,6.9,5.7,6.86,521500,0.0,1.0
2013-11-19,6.7,6.749,5.35,5.53,363600,6.7,6.749,5.35,5.53,363600,0.0,1.0
2013-11-20,7.46,7.75,6.4,6.46,355800,7.46,7.75,6.4,6.46,355800,0.0,1.0
2013-11-21,7.64,7.935,7.36,7.5,238600,7.64,7.935,7.36,7.5,238600,0.0,1.0
2013-11-22,8.02,8.1,7.5501,7.64,172800,8.02,8.1,7.5501,7.64,172800,0.0,1.0
2013-11-25,7.875,8.2953,7.7,8.05,111400,7.875,8.2953,7.7,8.05,111400,0.0,1.0
2013-11-26,8.88,8.97,7.8601,7.99,257600,8.88,8.97,7.8601,7.99,257600,0.0,1.0
2013-11-27,8.63,8.95,8.421,8.8,121500,8.63,8.95,8.421,8.8,121500,0.0,1.0
2013-11-29,8.2,8.7,8.2,8.53,78900,8.2,8.7,8.2,8.53,78900,0.0,1.0
2013-12-02,7.94,8.5,7.56,8.2,247700,7.94,8.5,7.56,8.2,247700,0.0,1.0
2013-12-03,8.99,9.42,8.34,8.69,587900,8.99,9.42,8.34,8.69,587900,0.0,1.0
2013-12-04,8.59,9.149,8.56,8.9,152000,8.59,9.149,8.56,8.9,152000,0.0,1.0
2013-12-05,9.24,9.25,8.84,8.84,180200,9.24,9.25,8.84,8.84,180200,0.0,1.0
2013-12-06,9.28,9.6,9.0,9.58,134700,9.28,9.6,9.0,9.58,134700,0.0,1.0
2013-12-09,9.12,9.34,8.86,9.34,101300,9.12,9.34,8.86,9.34,101300,0.0,1.0
2013-12-10,8.59,9.23,8.32,8.92,220300,8.59,9.23,8.32,8.92,220300,0.0,1.0
2013-12-11,8.59,9.23,8.33,8.74,108900,8.59,9.23,8.33,8.74,108900,0.0,1.0
2013-12-12,8.45,8.62,8.07,8.55,85200,8.45,8.62,8.07,8.55,85200,0.0,1.0
2013-12-13,8.27,8.64,8.1955,8.64,61400,8.27,8.64,8.1955,8.64,61400,0.0,1.0
2013-12-16,8.44,8.45,8.1,8.26,54900,8.44,8.45,8.1,8.26,54900,0.0,1.0
2013-12-17,7.985,8.27,7.59,8.27,130300,7.985,8.27,7.59,8.27,130300,0.0,1.0
2013-12-18,7.74,8.14,7.6403,8.14,92800,7.74,8.14,7.6403,8.14,92800,0.0,1.0
2013-12-19,8.02,8.25,7.89,7.94,26602,8.02,8.25,7.89,7.94,26602,0.0,1.0
2013-12-20,8.06,8.15,7.83,8.01,35885,8.06,8.15,7.83,8.01,35885,0.0,1.0
2013-12-23,8.02,8.2,7.87,8.0,134500,8.02,8.2,7.87,8.0,134500,0.0,1.0
2013-12-24,7.71,7.968,7.7,7.93,51400,7.71,7.968,7.7,7.93,51400,0.0,1.0
2013-12-26,8.1,8.1,7.75,7.75,129500,8.1,8.1,7.75,7.75,129500,0.0,1.0
2013-12-27,8.08,8.13,7.9637,8.06,76200,8.08,8.13,7.9637,8.06,76200,0.0,1.0
2013-12-30,8.025,8.13,8.0,8.1,59900,8.025,8.13,8.0,8.1,59900,0.0,1.0
2013-12-31,8.08,8.12,8.0,8.01,118200,8.08,8.12,8.0,8.01,118200,0.0,1.0
2014-01-02,8.05,8.08,7.94,8.01,57600,8.05,8.08,7.94,8.01,57600,0.0,1.0
2014-01-03,8.04,8.13,7.9,8.05,112800,8.04,8.13,7.9,8.05,112800,0.0,1.0
2014-01-06,8.32,8.37,8.15,8.27,213700,8.32,8.37,8.15,8.27,213700,0.0,1.0
2014-01-07,8.36,8.479,8.34,8.37,197300,8.36,8.479,8.34,8.37,197300,0.0,1.0
2014-01-08,8.47,8.57,8.37,8.38,315200,8.47,8.57,8.37,8.38,315200,0.0,1.0
2014-01-09,8.47,8.47,8.47,8.47,7079100,8.47,8.47,8.47,8.47,7079100,0.0,1.0
2014-01-10,15.1,17.88,14.78,17.02,7245600,15.1,17.88,14.78,17.02,7245600,0.0,1.0
2014-01-13,13.46,14.24,12.61,13.89,1904800,13.46,14.24,12.61,13.89,1904800,0.0,1.0
2014-01-14,12.05,13.25,11.195,13.25,1345500,12.05,13.25,11.195,13.25,1345500,0.0,1.0
2014-01-15,13.02,13.61,11.75,12.44,1039800,13.02,13.61,11.75,12.44,1039800,0.0,1.0
2014-01-16,13.05,13.21,12.01,12.98,388700,13.05,13.21,12.01,12.98,388700,0.0,1.0
2014-01-17,11.64,13.1599,11.25,13.0,871600,11.64,13.1599,11.25,13.0,871600,0.0,1.0
2014-01-21,13.38,14.33,11.821,12.5,1440900,13.38,14.33,11.821,12.5,1440900,0.0,1.0
2014-01-22,12.61,14.1,12.34,13.68,863600,12.61,14.1,12.34,13.68,863600,0.0,1.0
2014-01-23,12.47,12.82,12.03,12.34,264300,12.47,12.82,12.03,12.34,264300,0.0,1.0
2014-01-24,11.59,12.382,11.36,12.08,551900,11.59,12.382,11.36,12.08,551900,0.0,1.0
2014-01-27,12.14,12.49,11.425,11.64,395400,12.14,12.49,11.425,11.64,395400,0.0,1.0
2014-01-28,12.51,12.73,11.55,11.75,555800,12.51,12.73,11.55,11.75,555800,0.0,1.0
2014-01-29,12.01,12.49,12.0,12.49,133600,12.01,12.49,12.0,12.49,133600,0.0,1.0
2014-01-30,12.87,12.94,12.13,12.18,316200,12.87,12.94,12.13,12.18,316200,0.0,1.0
2014-01-31,13.71,13.98,12.31,12.98,439800,13.71,13.98,12.31,12.98,439800,0.0,1.0
2014-02-03,12.55,14.18,12.0,13.84,519100,12.55,14.18,12.0,13.84,519100,0.0,1.0
2014-02-04,12.48,12.91,12.16,12.53,206500,12.48,12.91,12.16,12.53,206500,0.0,1.0
2014-02-05,12.57,12.66,11.75,12.26,274500,12.57,12.66,11.75,12.26,274500,0.0,1.0
2014-02-06,12.29,12.77,12.22,12.74,113200,12.29,12.77,12.22,12.74,113200,0.0,1.0
2014-02-07,13.91,14.2,12.24,12.5,772700,13.91,14.2,12.24,12.5,772700,0.0,1.0
2014-02-10,15.96,16.6999,13.92,13.98,2190900,15.96,16.6999,13.92,13.98,2190900,0.0,1.0
2014-02-11,15.46,15.91,14.8201,15.9,812700,15.46,15.91,14.8201,15.9,812700,0.0,1.0
2014-02-12,16.17,16.32,15.08,15.7,645200,16.17,16.32,15.08,15.7,645200,0.0,1.0
2014-02-13,15.99,16.34,15.66,16.01,496200,15.99,16.34,15.66,16.01,496200,0.0,1.0
2014-02-14,14.82,16.254,14.77,15.69,627800,14.82,16.254,14.77,15.69,627800,0.0,1.0
2014-02-18,15.46,15.5784,14.5,15.1,319000,15.46,15.5784,14.5,15.1,319000,0.0,1.0
2014-02-19,15.26,15.74,15.13,15.35,146900,15.26,15.74,15.13,15.35,146900,0.0,1.0
2014-02-20,14.97,15.359,14.8,15.17,210900,14.97,15.359,14.8,15.17,210900,0.0,1.0
2014-02-21,14.95,15.51,14.8101,14.99,224100,14.95,15.51,14.8101,14.99,224100,0.0,1.0
2014-02-24,15.54,15.7763,14.75,15.0899,254500,15.54,15.7763,14.75,15.0899,254500,0.0,1.0
2014-02-25,18.19,18.68,15.73,15.75,1881300,18.19,18.68,15.73,15.75,1881300,0.0,1.0
2014-02-26,18.26,19.1099,17.21,18.0,874100,18.26,19.1099,17.21,18.0,874100,0.0,1.0
2014-02-27,18.3,18.82,17.56,18.5,391900,18.3,18.82,17.56,18.5,391900,0.0,1.0
2014-02-28,16.86,18.8298,16.2,18.51,806900,16.86,18.8298,16.2,18.51,806900,0.0,1.0
2014-03-03,16.75,17.27,16.3,16.53,319500,16.75,17.27,16.3,16.53,319500,0.0,1.0
2014-03-04,17.05,17.36,16.83,16.83,364100,17.05,17.36,16.83,16.83,364100,0.0,1.0
2014-03-05,16.66,17.16,16.01,17.15,429900,16.66,17.16,16.01,17.15,429900,0.0,1.0
2014-03-06,15.93,17.14,15.19,16.97,387400,15.93,17.14,15.19,16.97,387400,0.0,1.0
2014-03-07,15.15,16.26,14.81,16.11,407300,15.15,16.26,14.81,16.11,407300,0.0,1.0
2014-03-10,15.2,15.6,14.65,15.02,306900,15.2,15.6,14.65,15.02,306900,0.0,1.0
2014-03-11,16.16,17.29,15.4,15.4,672500,16.16,17.29,15.4,15.4,672500,0.0,1.0
2014-03-12,15.95,16.354,15.52,15.9,295400,15.95,16.354,15.52,15.9,295400,0.0,1.0
2014-03-13,15.51,16.33,15.301,16.1,187400,15.51,16.33,15.301,16.1,187400,0.0,1.0
2014-03-14,16.14,16.29,15.1647,15.55,232600,16.14,16.29,15.1647,15.55,232600,0.0,1.0
2014-03-17,16.63,16.9559,16.02,16.08,370100,16.63,16.9559,16.02,16.08,370100,0.0,1.0
2014-03-18,16.5,17.019,16.36,16.65,212600,16.5,17.019,16.36,16.65,212600,0.0,1.0
2014-03-19,15.75,16.6499,15.65,16.4,246900,15.75,16.6499,15.65,16.4,246900,0.0,1.0
2014-03-20,15.88,16.34,15.3,15.56,358100,15.88,16.34,15.3,15.56,358100,0.0,1.0
2014-03-21,15.62,16.0,15.25,15.92,268300,15.62,16.0,15.25,15.92,268300,0.0,1.0
2014-03-24,14.59,15.48,12.53,15.25,1264000,14.59,15.48,12.53,15.25,1264000,0.0,1.0
2014-03-25,15.88,18.62,15.63,16.0,3446900,15.88,18.62,15.63,16.0,3446900,0.0,1.0
2014-03-26,14.51,16.3425,14.25,15.9,869300,14.51,16.3425,14.25,15.9,869300,0.0,1.0
2014-03-27,15.42,15.6898,14.25,14.58,379500,15.42,15.6898,14.25,14.58,379500,0.0,1.0
2014-03-28,15.72,15.8999,14.75,15.8,709700,15.72,15.8999,14.75,15.8,709700,0.0,1.0
2014-03-31,15.31,17.14,14.75,16.04,973500,15.31,17.14,14.75,16.04,973500,0.0,1.0
2014-04-01,13.58,15.22,13.1001,14.56,2241900,13.58,15.22,13.1001,14.56,2241900,0.0,1.0
2014-04-02,14.04,14.7023,13.4407,13.65,708600,14.04,14.7023,13.4407,13.65,708600,0.0,1.0
2014-04-03,13.25,14.0,13.2,13.83,404700,13.25,14.0,13.2,13.83,404700,0.0,1.0
2014-04-04,12.21,13.58,12.131,13.4,652300,12.21,13.58,12.131,13.4,652300,0.0,1.0
2014-04-07,11.94,12.58,11.52,12.1,469200,11.94,12.58,11.52,12.1,469200,0.0,1.0
2014-04-08,12.05,12.2365,11.52,11.89,304600,12.05,12.2365,11.52,11.89,304600,0.0,1.0
2014-04-09,12.58,12.89,12.06,12.09,269600,12.58,12.89,12.06,12.09,269600,0.0,1.0
2014-04-10,12.22,12.87,11.69,12.58,395700,12.22,12.87,11.69,12.58,395700,0.0,1.0
2014-04-11,11.51,12.0,11.39,11.91,246500,11.51,12.0,11.39,11.91,246500,0.0,1.0
2014-04-14,10.85,11.89,10.561,11.24,641100,10.85,11.89,10.561,11.24,641100,0.0,1.0
2014-04-15,10.92,11.2696,10.37,10.93,474700,10.92,11.2696,10.37,10.93,474700,0.0,1.0
2014-04-16,10.28,11.16,10.21,10.77,293800,10.28,11.16,10.21,10.77,293800,0.0,1.0
2014-04-17,11.61,11.82,10.05,10.25,564900,11.61,11.82,10.05,10.25,564900,0.0,1.0
2014-04-21,11.87,12.1,11.214,11.37,309900,11.87,12.1,11.214,11.37,309900,0.0,1.0
2014-04-22,12.32,12.67,12.01,12.04,248100,12.32,12.67,12.01,12.04,248100,0.0,1.0
2014-04-23,12.1,12.4918,11.9,12.48,161900,12.1,12.4918,11.9,12.48,161900,0.0,1.0
2014-04-24,11.99,12.414,11.708,12.37,182400,11.99,12.414,11.708,12.37,182400,0.0,1.0
2014-04-25,11.06,11.89,10.9,11.87,171600,11.06,11.89,10.9,11.87,171600,0.0,1.0
2014-04-28,11.24,11.9,10.8,11.13,251500,11.24,11.9,10.8,11.13,251500,0.0,1.0
2014-04-29,11.32,11.65,11.03,11.23,174800,11.32,11.65,11.03,11.23,174800,0.0,1.0
2014-04-30,11.54,11.6,10.96,11.2,90200,11.54,11.6,10.96,11.2,90200,0.0,1.0
2014-05-01,11.73,12.03,11.36,11.51,119800,11.73,12.03,11.36,11.51,119800,0.0,1.0
2014-05-02,11.17,11.76,11.14,11.72,154000,11.17,11.76,11.14,11.72,154000,0.0,1.0
2014-05-05,11.8,11.85,10.8,11.05,219200,11.8,11.85,10.8,11.05,219200,0.0,1.0
2014-05-06,11.15,11.86,11.08,11.68,117000,11.15,11.86,11.08,11.68,117000,0.0,1.0
2014-05-07,10.41,11.4799,10.28,11.13,297800,10.41,11.4799,10.28,11.13,297800,0.0,1.0
2014-05-08,10.4,10.85,10.0,10.29,242400,10.4,10.85,10.0,10.29,242400,0.0,1.0
2014-05-09,10.23,10.51,9.8,10.31,193900,10.23,10.51,9.8,10.31,193900,0.0,1.0
2014-05-12,10.62,10.674,10.01,10.28,316300,10.62,10.674,10.01,10.28,316300,0.0,1.0
2014-05-13,11.62,11.71,10.361,10.59,331900,11.62,11.71,10.361,10.59,331900,0.0,1.0
2014-05-14,10.95,11.5599,10.69,10.92,275900,10.95,11.5599,10.69,10.92,275900,0.0,1.0
2014-05-15,11.77,11.99,10.94,11.11,360500,11.77,11.99,10.94,11.11,360500,0.0,1.0
2014-05-16,11.25,11.9896,11.01,11.73,167900,11.25,11.9896,11.01,11.73,167900,0.0,1.0
2014-05-19,10.95,11.38,10.9,11.17,145000,10.95,11.38,10.9,11.17,145000,0.0,1.0
2014-05-20,11.23,11.8,10.9,10.9,326200,11.23,11.8,10.9,10.9,326200,0.0,1.0
2014-05-21,11.17,11.44,10.72,11.39,183700,11.17,11.44,10.72,11.39,183700,0.0,1.0
2014-05-22,11.27,11.64,10.95,11.14,173200,11.27,11.64,10.95,11.14,173200,0.0,1.0
2014-05-23,11.47,11.7,11.15,11.24,107100,11.47,11.7,11.15,11.24,107100,0.0,1.0
2014-05-27,12.3,12.36,11.6,11.63,326900,12.3,12.36,11.6,11.63,326900,0.0,1.0
2014-05-28,12.26,12.4896,12.0,12.41,147500,12.26,12.4896,12.0,12.41,147500,0.0,1.0
2014-05-29,13.13,13.25,12.4,12.4,331200,13.13,13.25,12.4,12.4,331200,0.0,1.0
2014-05-30,12.93,13.3399,12.5986,13.19,217700,12.93,13.3399,12.5986,13.19,217700,0.0,1.0
2014-06-02,12.81,13.1197,12.15,12.81,189400,12.81,13.1197,12.15,12.81,189400,0.0,1.0
2014-06-03,13.22,13.26,12.45,12.64,165100,13.22,13.26,12.45,12.64,165100,0.0,1.0
2014-06-04,13.32,13.41,13.02,13.18,190700,13.32,13.41,13.02,13.18,190700,0.0,1.0
2014-06-05,13.66,13.86,13.24,13.31,204200,13.66,13.86,13.24,13.31,204200,0.0,1.0
2014-06-06,13.58,13.85,13.4301,13.69,149000,13.58,13.85,13.4301,13.69,149000,0.0,1.0
2014-06-09,13.36,14.06,13.19,13.52,167400,13.36,14.06,13.19,13.52,167400,0.0,1.0
2014-06-10,14.01,14.05,13.32,13.38,135500,14.01,14.05,13.32,13.38,135500,0.0,1.0
2014-06-11,13.95,14.62,13.7,13.93,248900,13.95,14.62,13.7,13.93,248900,0.0,1.0
2014-06-12,13.72,14.2256,13.49,13.97,193100,13.72,14.2256,13.49,13.97,193100,0.0,1.0
2014-06-13,13.82,14.0013,13.4301,13.79,192600,13.82,14.0013,13.4301,13.79,192600,0.0,1.0
2014-06-16,13.96,14.3,13.86,13.95,220200,13.96,14.3,13.86,13.95,220200,0.0,1.0
2014-06-17,14.75,14.78,13.82,13.83,230100,14.75,14.78,13.82,13.83,230100,0.0,1.0
2014-06-18,14.81,15.0,14.41,14.67,203500,14.81,15.0,14.41,14.67,203500,0.0,1.0
2014-06-19,14.64,15.0,14.29,14.92,131700,14.64,15.0,14.29,14.92,131700,0.0,1.0
2014-06-20,14.69,14.82,14.2085,14.64,160700,14.69,14.82,14.2085,14.64,160700,0.0,1.0
2014-06-23,14.69,16.02,14.59,15.0,457800,14.69,16.02,14.59,15.0,457800,0.0,1.0
2014-06-24,14.17,15.36,14.15,14.79,246700,14.17,15.36,14.15,14.79,246700,0.0,1.0
2014-06-25,14.68,15.3,14.04,14.22,354500,14.68,15.3,14.04,14.22,354500,0.0,1.0
2014-06-26,14.14,14.9899,14.09,14.78,392600,14.14,14.9899,14.09,14.78,392600,0.0,1.0
2014-06-27,14.15,14.7,13.83,14.1,2634200,14.15,14.7,13.83,14.1,2634200,0.0,1.0
2014-06-30,13.81,14.4802,13.67,14.1,341300,13.81,14.4802,13.67,14.1,341300,0.0,1.0
2014-07-01,14.09,14.3,13.77,14.03,205400,14.09,14.3,13.77,14.03,205400,0.0,1.0
2014-07-02,13.98,14.2999,13.85,14.07,128500,13.98,14.2999,13.85,14.07,128500,0.0,1.0
2014-07-03,13.79,14.21,13.65,14.05,123900,13.79,14.21,13.65,14.05,123900,0.0,1.0
2014-07-07,12.91,13.8,12.75,13.8,449400,12.91,13.8,12.75,13.8,449400,0.0,1.0
2014-07-08,12.28,13.36,12.17,12.78,419100,12.28,13.36,12.17,12.78,419100,0.0,1.0
2014-07-09,12.47,12.74,12.2001,12.34,142000,12.47,12.74,12.2001,12.34,142000,0.0,1.0
2014-07-10,12.58,12.94,12.01,12.2,145800,12.58,12.94,12.01,12.2,145800,0.0,1.0
2014-07-11,12.98,13.0,12.39,12.59,133000,12.98,13.0,12.39,12.59,133000,0.0,1.0
2014-07-14,13.54,13.89,13.04,13.11,201800,13.54,13.89,13.04,13.11,201800,0.0,1.0
2014-07-15,13.04,13.89,12.85,13.54,179400,13.04,13.89,12.85,13.54,179400,0.0,1.0
2014-07-16,12.88,13.482,12.72,13.13,141200,12.88,13.482,12.72,13.13,141200,0.0,1.0
2014-07-17,12.2,13.0,12.18,12.8,264600,12.2,13.0,12.18,12.8,264600,0.0,1.0
2014-07-18,13.52,13.59,12.22,12.22,277300,13.52,13.59,12.22,12.22,277300,0.0,1.0
2014-07-21,13.49,13.64,13.23,13.45,82000,13.49,13.64,13.23,13.45,82000,0.0,1.0
2014-07-22,13.55,13.829,13.4398,13.57,171300,13.55,13.829,13.4398,13.57,171300,0.0,1.0
2014-07-23,13.48,13.58,13.25,13.51,102100,13.48,13.58,13.25,13.51,102100,0.0,1.0
2014-07-24,13.72,13.99,13.48,13.59,196000,13.72,13.99,13.48,13.59,196000,0.0,1.0
2014-07-25,15.32,16.55,13.95,14.03,1804800,15.32,16.55,13.95,14.03,1804800,0.0,1.0
2014-07-28,14.54,16.2,13.91,15.91,1412300,14.54,16.2,13.91,15.91,1412300,0.0,1.0
2014-07-29,5.7,7.75,5.15,7.1,7685200,5.7,7.75,5.15,7.1,7685200,0.0,1.0
2014-07-30,6.6,7.5,6.2,6.2,8078300,6.6,7.5,6.2,6.2,8078300,0.0,1.0
2014-07-31,6.14,6.7,6.06,6.51,1098200,6.14,6.7,6.06,6.51,1098200,0.0,1.0
2014-08-01,5.69,6.04,5.55,5.98,1127700,5.69,6.04,5.55,5.98,1127700,0.0,1.0
2014-08-04,5.33,5.78,5.27,5.69,811900,5.33,5.78,5.27,5.69,811900,0.0,1.0
2014-08-05,5.6,5.63,5.16,5.3,632200,5.6,5.63,5.16,5.3,632200,0.0,1.0
2014-08-06,5.56,5.64,5.3206,5.5,640100,5.56,5.64,5.3206,5.5,640100,0.0,1.0
2014-08-07,5.47,5.68,5.39,5.46,407100,5.47,5.68,5.39,5.46,407100,0.0,1.0
2014-08-08,5.22,5.445,5.06,5.43,682900,5.22,5.445,5.06,5.43,682900,0.0,1.0
2014-08-11,5.1,5.25,5.05,5.25,344100,5.1,5.25,5.05,5.25,344100,0.0,1.0
2014-08-12,4.6,5.22,4.51,5.04,1030300,4.6,5.22,4.51,5.04,1030300,0.0,1.0
2014-08-13,4.38,4.59,4.28,4.51,775000,4.38,4.59,4.28,4.51,775000,0.0,1.0
2014-08-14,4.61,4.9,4.33,4.38,794000,4.61,4.9,4.33,4.38,794000,0.0,1.0
2014-08-15,4.78,4.85,4.62,4.68,404500,4.78,4.85,4.62,4.68,404500,0.0,1.0
2014-08-18,4.67,4.82,4.6,4.82,320400,4.67,4.82,4.6,4.82,320400,0.0,1.0
2014-08-19,4.58,4.72,4.5,4.69,304200,4.58,4.72,4.5,4.69,304200,0.0,1.0
2014-08-20,5.08,5.38,4.4,4.53,1142700,5.08,5.38,4.4,4.53,1142700,0.0,1.0
2014-08-21,4.86,5.35,4.75,5.09,596300,4.86,5.35,4.75,5.09,596300,0.0,1.0
2014-08-22,5.22,5.37,4.74,4.8,631200,5.22,5.37,4.74,4.8,631200,0.0,1.0
2014-08-25,4.9,5.3,4.87,5.24,622800,4.9,5.3,4.87,5.24,622800,0.0,1.0
2014-08-26,5.02,5.09,4.9,4.95,407000,5.02,5.09,4.9,4.95,407000,0.0,1.0
2014-08-27,6.16,6.35,5.012,5.12,1931700,6.16,6.35,5.012,5.12,1931700,0.0,1.0
2014-08-28,6.0,6.17,5.73,6.01,1220700,6.0,6.17,5.73,6.01,1220700,0.0,1.0
2014-08-29,6.26,6.588,5.86,6.06,778500,6.26,6.588,5.86,6.06,778500,0.0,1.0
2014-09-02,6.16,6.4299,6.03,6.28,390800,6.16,6.4299,6.03,6.28,390800,0.0,1.0
2014-09-03,5.79,6.2,5.72,6.16,380400,5.79,6.2,5.72,6.16,380400,0.0,1.0
2014-09-04,5.59,5.9499,5.58,5.75,275100,5.59,5.9499,5.58,5.75,275100,0.0,1.0
2014-09-05,5.55,5.63,5.33,5.56,266800,5.55,5.63,5.33,5.56,266800,0.0,1.0
2014-09-08,5.81,5.87,5.44,5.55,264800,5.81,5.87,5.44,5.55,264800,0.0,1.0
2014-09-09,5.67,5.93,5.65,5.85,185600,5.67,5.93,5.65,5.85,185600,0.0,1.0
2014-09-10,5.63,5.74,5.54,5.69,146000,5.63,5.74,5.54,5.69,146000,0.0,1.0
2014-09-11,5.62,5.73,5.5,5.62,274000,5.62,5.73,5.5,5.62,274000,0.0,1.0
2014-09-12,6.19,6.6,5.59,5.59,1275300,6.19,6.6,5.59,5.59,1275300,0.0,1.0
2014-09-15,5.93,6.34,5.81,6.21,453300,5.93,6.34,5.81,6.21,453300,0.0,1.0
2014-09-16,5.83,6.06,5.7,5.89,250600,5.83,6.06,5.7,5.89,250600,0.0,1.0
2014-09-17,5.73,6.11,5.7,5.8,259300,5.73,6.11,5.7,5.8,259300,0.0,1.0
2014-09-18,5.57,5.82,5.5,5.77,278000,5.57,5.82,5.5,5.77,278000,0.0,1.0
2014-09-19,5.28,5.75,5.26,5.5,323900,5.28,5.75,5.26,5.5,323900,0.0,1.0
2014-09-22,5.24,5.48,5.2,5.26,190900,5.24,5.48,5.2,5.26,190900,0.0,1.0
2014-09-23,5.06,5.4,5.01,5.2,232600,5.06,5.4,5.01,5.2,232600,0.0,1.0
2014-09-24,5.34,5.4,5.01,5.11,175093,5.34,5.4,5.01,5.11,175093,0.0,1.0
2014-09-25,5.05,5.4,5.04,5.35,158813,5.05,5.4,5.04,5.35,158813,0.0,1.0
2014-09-26,5.22,5.25,5.08,5.08,64854,5.22,5.25,5.08,5.08,64854,0.0,1.0
2014-09-29,5.23,5.41,5.1,5.1,97673,5.23,5.41,5.1,5.1,97673,0.0,1.0
2014-09-30,5.03,5.22,5.0,5.22,180480,5.03,5.22,5.0,5.22,180480,0.0,1.0
2014-10-01,4.84,5.0,4.8,5.0,210866,4.84,5.0,4.8,5.0,210866,0.0,1.0
2014-10-02,4.92,5.02,4.75,4.81,173917,4.92,5.02,4.75,4.81,173917,0.0,1.0
2014-10-03,4.9,5.1646,4.9,4.93,219123,4.9,5.1646,4.9,4.93,219123,0.0,1.0
2014-10-06,4.75,5.0442,4.7,4.94,140821,4.75,5.0442,4.7,4.94,140821,0.0,1.0
2014-10-07,4.72,4.8099,4.6,4.71,91903,4.72,4.8099,4.6,4.71,91903,0.0,1.0
2014-10-08,4.77,4.87,4.55,4.71,119458,4.77,4.87,4.55,4.71,119458,0.0,1.0
2014-10-09,4.61,4.9,4.561,4.78,109130,4.61,4.9,4.561,4.78,109130,0.0,1.0
2014-10-10,4.55,4.715,4.55,4.58,96151,4.55,4.715,4.55,4.58,96151,0.0,1.0
2014-10-13,4.74,4.89,4.55,4.58,67868,4.74,4.89,4.55,4.58,67868,0.0,1.0
2014-10-14,4.77,4.86,4.56,4.77,76730,4.77,4.86,4.56,4.77,76730,0.0,1.0
2014-10-15,4.88,4.91,4.57,4.7,62501,4.88,4.91,4.57,4.7,62501,0.0,1.0
2014-10-16,5.17,5.2399,4.79,4.79,142509,5.17,5.2399,4.79,4.79,142509,0.0,1.0
2014-10-17,5.07,5.26,5.01,5.26,55893,5.07,5.26,5.01,5.26,55893,0.0,1.0
2014-10-20,5.06,5.17,5.0,5.02,64828,5.06,5.17,5.0,5.02,64828,0.0,1.0
2014-10-21,5.09,5.15,4.82,5.03,118004,5.09,5.15,4.82,5.03,118004,0.0,1.0
2014-10-22,4.76,5.08,4.7,5.08,84136,4.76,5.08,4.7,5.08,84136,0.0,1.0
2014-10-23,4.74,4.9,4.61,4.81,111026,4.74,4.9,4.61,4.81,111026,0.0,1.0
2014-10-24,5.09,5.09,4.75,4.75,145773,5.09,5.09,4.75,4.75,145773,0.0,1.0
2014-10-27,4.94,5.05,4.9,5.05,59542,4.94,5.05,4.9,5.05,59542,0.0,1.0
2014-10-28,5.21,5.23,4.95,4.95,94766,5.21,5.23,4.95,4.95,94766,0.0,1.0
2014-10-29,5.28,5.39,5.06,5.24,132561,5.28,5.39,5.06,5.24,132561,0.0,1.0
2014-10-30,5.45,5.49,5.14,5.29,85346,5.45,5.49,5.14,5.29,85346,0.0,1.0
2014-10-31,5.42,5.8,5.3,5.51,182292,5.42,5.8,5.3,5.51,182292,0.0,1.0
2014-11-03,5.56,5.88,5.41,5.44,203778,5.56,5.88,5.41,5.44,203778,0.0,1.0
2014-11-04,5.47,5.67,5.25,5.56,114782,5.47,5.67,5.25,5.56,114782,0.0,1.0
2014-11-05,5.37,5.66,5.2901,5.54,297251,5.37,5.66,5.2901,5.54,297251,0.0,1.0
2014-11-06,4.99,5.42,4.8,5.4,212460,4.99,5.42,4.8,5.4,212460,0.0,1.0
2014-11-07,5.28,5.34,4.81,5.0,252577,5.28,5.34,4.81,5.0,252577,0.0,1.0
2014-11-10,5.07,5.5799,4.74,5.39,537940,5.07,5.5799,4.74,5.39,537940,0.0,1.0
2014-11-11,4.86,5.05,4.78,5.05,141415,4.86,5.05,4.78,5.05,141415,0.0,1.0
2014-11-12,5.0,5.07,4.7,4.82,131627,5.0,5.07,4.7,4.82,131627,0.0,1.0
2014-11-13,4.85,5.04,4.8,5.04,140900,4.85,5.04,4.8,5.04,140900,0.0,1.0
2014-11-14,4.8,4.91,4.75,4.87,72669,4.8,4.91,4.75,4.87,72669,0.0,1.0
2014-11-17,4.62,4.892,4.6,4.78,136362,4.62,4.892,4.6,4.78,136362,0.0,1.0
2014-11-18,4.68,4.75,4.58,4.61,116600,4.68,4.75,4.58,4.61,116600,0.0,1.0
2014-11-19,4.34,4.68,4.31,4.68,182845,4.34,4.68,4.31,4.68,182845,0.0,1.0
2014-11-20,4.35,4.39,4.01,4.28,230090,4.35,4.39,4.01,4.28,230090,0.0,1.0
2014-11-21,4.2,4.466,4.18,4.43,122986,4.2,4.466,4.18,4.43,122986,0.0,1.0
2014-11-24,4.26,4.33,4.2,4.2,64977,4.26,4.33,4.2,4.2,64977,0.0,1.0
2014-11-25,4.23,4.31,4.02,4.26,182463,4.23,4.31,4.02,4.26,182463,0.0,1.0
2014-11-26,4.25,4.3,4.11,4.22,111552,4.25,4.3,4.11,4.22,111552,0.0,1.0
2014-11-28,3.97,4.25,3.95,4.25,117067,3.97,4.25,3.95,4.25,117067,0.0,1.0
2014-12-01,3.71,3.988,3.53,3.98,339841,3.71,3.988,3.53,3.98,339841,0.0,1.0
2014-12-02,3.59,3.81,3.53,3.7,131609,3.59,3.81,3.53,3.7,131609,0.0,1.0
2014-12-03,3.64,3.82,3.59,3.6,131205,3.64,3.82,3.59,3.6,131205,0.0,1.0
2014-12-04,3.55,3.67,3.53,3.64,90397,3.55,3.67,3.53,3.64,90397,0.0,1.0
2014-12-05,3.87,3.93,3.46,3.55,141043,3.87,3.93,3.46,3.55,141043,0.0,1.0
2014-12-08,3.66,3.89,3.61,3.87,71066,3.66,3.89,3.61,3.87,71066,0.0,1.0
2014-12-09,3.92,3.98,3.45,3.61,220384,3.92,3.98,3.45,3.61,220384,0.0,1.0
2014-12-10,3.66,3.92,3.62,3.89,107139,3.66,3.92,3.62,3.89,107139,0.0,1.0
2014-12-11,3.82,3.94,3.66,3.66,120003,3.82,3.94,3.66,3.66,120003,0.0,1.0
2014-12-12,3.84,3.95,3.7501,3.77,95158,3.84,3.95,3.7501,3.77,95158,0.0,1.0
2014-12-15,3.53,3.9,3.52,3.85,115523,3.53,3.9,3.52,3.85,115523,0.0,1.0
2014-12-16,3.55,3.815,3.47,3.5,117053,3.55,3.815,3.47,3.5,117053,0.0,1.0
2014-12-17,3.69,3.889,3.53,3.55,184009,3.69,3.889,3.53,3.55,184009,0.0,1.0
2014-12-18,3.7,3.82,3.56,3.75,141659,3.7,3.82,3.56,3.75,141659,0.0,1.0
2014-12-19,3.64,3.79,3.561,3.69,364329,3.64,3.79,3.561,3.69,364329,0.0,1.0
2014-12-22,3.55,3.7,3.481,3.63,190479,3.55,3.7,3.481,3.63,190479,0.0,1.0
2014-12-23,3.23,3.58,3.2,3.56,303105,3.23,3.58,3.2,3.56,303105,0.0,1.0
2014-12-24,3.19,3.205,3.0,3.04,432301,3.19,3.205,3.0,3.04,432301,0.0,1.0
2014-12-26,3.33,3.34,3.14,3.14,148551,3.33,3.34,3.14,3.14,148551,0.0,1.0
2014-12-29,3.47,3.51,3.24,3.26,228264,3.47,3.51,3.24,3.26,228264,0.0,1.0
2014-12-30,3.36,3.5,3.35,3.37,259022,3.36,3.5,3.35,3.37,259022,0.0,1.0
2014-12-31,3.47,3.67,3.35,3.35,333201,3.47,3.67,3.35,3.35,333201,0.0,1.0
2015-01-02,3.4,3.551,3.36,3.43,119303,3.4,3.551,3.36,3.43,119303,0.0,1.0
2015-01-05,3.37,3.59,3.3,3.49,152760,3.37,3.59,3.3,3.49,152760,0.0,1.0
2015-01-06,3.23,3.4408,3.11,3.36,127392,3.23,3.4408,3.11,3.36,127392,0.0,1.0
2015-01-07,4.0,4.5,3.82,4.4,7654859,4.0,4.5,3.82,4.4,7654859,0.0,1.0
2015-01-08,3.92,4.0299,3.7854,4.0,498752,3.92,4.0299,3.7854,4.0,498752,0.0,1.0
2015-01-09,3.76,3.929,3.65,3.92,236405,3.76,3.929,3.65,3.92,236405,0.0,1.0
2015-01-12,3.65,3.79,3.62,3.76,217569,3.65,3.79,3.62,3.76,217569,0.0,1.0
2015-01-13,3.58,3.7,3.5,3.7,306786,3.58,3.7,3.5,3.7,306786,0.0,1.0
2015-01-14,3.55,3.65,3.51,3.54,162294,3.55,3.65,3.51,3.54,162294,0.0,1.0
2015-01-15,3.27,3.58,3.25,3.58,262267,3.27,3.58,3.25,3.58,262267,0.0,1.0
2015-01-16,3.35,3.37,3.26,3.27,116616,3.35,3.37,3.26,3.27,116616,0.0,1.0
2015-01-20,3.23,3.37,3.12,3.34,199363,3.23,3.37,3.12,3.34,199363,0.0,1.0
2015-01-21,3.18,3.26,3.15,3.21,120839,3.18,3.26,3.15,3.21,120839,0.0,1.0
2015-01-22,3.22,3.26,3.0801,3.19,127068,3.22,3.26,3.0801,3.19,127068,0.0,1.0
2015-01-23,3.41,3.43,3.19,3.22,135144,3.41,3.43,3.19,3.22,135144,0.0,1.0
2015-01-26,3.47,3.58,3.4,3.42,113289,3.47,3.58,3.4,3.42,113289,0.0,1.0
2015-01-27,3.57,3.6,3.43,3.43,108652,3.57,3.6,3.43,3.43,108652,0.0,1.0
2015-01-28,3.36,3.67,3.33,3.61,133274,3.36,3.67,3.33,3.61,133274,0.0,1.0
2015-01-29,3.45,3.48,3.26,3.35,70935,3.45,3.48,3.26,3.35,70935,0.0,1.0
2015-01-30,3.22,3.5,3.22,3.38,161437,3.22,3.5,3.22,3.38,161437,0.0,1.0
2015-02-02,3.22,3.235,3.12,3.23,506028,3.22,3.235,3.12,3.23,506028,0.0,1.0
2015-02-03,3.41,3.42,3.23,3.23,101904,3.41,3.42,3.23,3.23,101904,0.0,1.0
2015-02-04,3.34,3.46,3.26,3.4,117651,3.34,3.46,3.26,3.4,117651,0.0,1.0
2015-02-05,3.58,3.63,3.29,3.33,274483,3.58,3.63,3.29,3.33,274483,0.0,1.0
2015-02-06,3.52,3.6,3.51,3.58,82452,3.52,3.6,3.51,3.58,82452,0.0,1.0
2015-02-09,3.57,3.65,3.51,3.51,61070,3.57,3.65,3.51,3.51,61070,0.0,1.0
2015-02-10,3.62,3.65,3.5,3.6,117939,3.62,3.65,3.5,3.6,117939,0.0,1.0
2015-02-11,3.59,3.65,3.58,3.6,61289,3.59,3.65,3.58,3.6,61289,0.0,1.0
2015-02-12,3.68,3.69,3.5304,3.6,130900,3.68,3.69,3.5304,3.6,130900,0.0,1.0
2015-02-13,3.84,3.91,3.62,3.62,140351,3.84,3.91,3.62,3.62,140351,0.0,1.0
2015-02-17,4.04,4.05,3.815,3.83,250796,4.04,4.05,3.815,3.83,250796,0.0,1.0
2015-02-18,4.3,4.3599,4.04,4.07,487433,4.3,4.3599,4.04,4.07,487433,0.0,1.0
2015-02-19,4.1,4.4,4.1,4.32,136052,4.1,4.4,4.1,4.32,136052,0.0,1.0
2015-02-20,4.04,4.1499,4.0,4.13,109034,4.04,4.1499,4.0,4.13,109034,0.0,1.0
2015-02-23,3.81,4.05,3.75,4.05,184345,3.81,4.05,3.75,4.05,184345,0.0,1.0
2015-02-24,3.68,3.85,3.58,3.84,157002,3.68,3.85,3.58,3.84,157002,0.0,1.0
2015-02-25,3.58,3.65,3.46,3.65,111193,3.58,3.65,3.46,3.65,111193,0.0,1.0
2015-02-26,3.48,3.6,3.4,3.58,134493,3.48,3.6,3.4,3.58,134493,0.0,1.0
2015-02-27,3.4,3.7443,3.4,3.46,120322,3.4,3.7443,3.4,3.46,120322,0.0,1.0
2015-03-02,3.37,3.4899,3.35,3.41,72497,3.37,3.4899,3.35,3.41,72497,0.0,1.0
2015-03-03,3.37,3.43,3.35,3.36,59559,3.37,3.43,3.35,3.36,59559,0.0,1.0
2015-03-04,3.57,3.64,3.355,3.36,73768,3.57,3.64,3.355,3.36,73768,0.0,1.0
2015-03-05,3.69,3.7899,3.52,3.56,159693,3.69,3.7899,3.52,3.56,159693,0.0,1.0
2015-03-06,3.71,3.77,3.53,3.68,126131,3.71,3.77,3.53,3.68,126131,0.0,1.0
2015-03-09,3.53,3.76,3.5,3.76,85415,3.53,3.76,3.5,3.76,85415,0.0,1.0
2015-03-10,3.46,3.52,3.37,3.5,81026,3.46,3.52,3.37,3.5,81026,0.0,1.0
2015-03-11,3.38,3.5199,3.35,3.46,46103,3.38,3.5199,3.35,3.46,46103,0.0,1.0
2015-03-12,3.6,3.6,3.3701,3.42,92356,3.6,3.6,3.3701,3.42,92356,0.0,1.0
2015-03-13,3.5,3.62,3.38,3.62,77113,3.5,3.62,3.38,3.62,77113,0.0,1.0
2015-03-16,3.61,3.69,3.5,3.52,90267,3.61,3.69,3.5,3.52,90267,0.0,1.0
2015-03-17,3.6,3.7,3.56,3.59,80399,3.6,3.7,3.56,3.59,80399,0.0,1.0
2015-03-18,3.74,3.8,3.57,3.6,122796,3.74,3.8,3.57,3.6,122796,0.0,1.0
2015-03-19,3.89,4.08,3.68,3.68,255400,3.89,4.08,3.68,3.68,255400,0.0,1.0
2015-03-20,3.86,4.03,3.83,3.98,213608,3.86,4.03,3.83,3.98,213608,0.0,1.0
2015-03-23,3.69,3.86,3.5337,3.86,106448,3.69,3.86,3.5337,3.86,106448,0.0,1.0
2015-03-24,3.8,3.89,3.64,3.66,106983,3.8,3.89,3.64,3.66,106983,0.0,1.0
2015-03-25,3.54,3.84,3.5,3.83,133357,3.54,3.84,3.5,3.83,133357,0.0,1.0
2015-03-26,3.55,3.76,3.5,3.57,119556,3.55,3.76,3.5,3.57,119556,0.0,1.0
2015-03-27,3.54,3.73,3.5,3.56,63423,3.54,3.73,3.5,3.56,63423,0.0,1.0
2015-03-30,3.57,3.58,3.5,3.58,37670,3.57,3.58,3.5,3.58,37670,0.0,1.0
2015-03-31,3.35,3.54,3.35,3.52,166623,3.35,3.54,3.35,3.52,166623,0.0,1.0
2015-04-01,3.34,3.44,3.3,3.34,72605,3.34,3.44,3.3,3.34,72605,0.0,1.0
2015-04-02,3.32,3.42,3.32,3.35,77828,3.32,3.42,3.32,3.35,77828,0.0,1.0
2015-04-06,3.33,3.44,3.3,3.34,66119,3.33,3.44,3.3,3.34,66119,0.0,1.0
2015-04-07,3.32,3.4,3.3,3.3,63201,3.32,3.4,3.3,3.3,63201,0.0,1.0
2015-04-08,3.32,3.4,3.31,3.34,68604,3.32,3.4,3.31,3.34,68604,0.0,1.0
2015-04-09,3.24,3.4,3.22,3.31,111714,3.24,3.4,3.22,3.31,111714,0.0,1.0
2015-04-10,3.26,3.37,3.24,3.26,44841,3.26,3.37,3.24,3.26,44841,0.0,1.0
2015-04-13,3.34,3.35,3.22,3.28,107391,3.34,3.35,3.22,3.28,107391,0.0,1.0
2015-04-14,3.3,3.34,3.23,3.34,102221,3.3,3.34,3.23,3.34,102221,0.0,1.0
2015-04-15,3.39,3.48,3.2719,3.36,139905,3.39,3.48,3.2719,3.36,139905,0.0,1.0
2015-04-16,3.43,3.46,3.38,3.42,60088,3.43,3.46,3.38,3.42,60088,0.0,1.0
2015-04-17,3.36,3.47,3.34,3.38,64230,3.36,3.47,3.34,3.38,64230,0.0,1.0
2015-04-20,3.36,3.39,3.31,3.36,111166,3.36,3.39,3.31,3.36,111166,0.0,1.0
2015-04-21,3.28,3.33,3.2,3.33,114349,3.28,3.33,3.2,3.33,114349,0.0,1.0
2015-04-22,3.29,3.39,3.17,3.27,118827,3.29,3.39,3.17,3.27,118827,0.0,1.0
2015-04-23,3.33,3.383,3.26,3.29,79540,3.33,3.383,3.26,3.29,79540,0.0,1.0
2015-04-24,3.29,3.35,3.26,3.35,46261,3.29,3.35,3.26,3.35,46261,0.0,1.0
2015-04-27,3.13,3.35,3.08,3.33,149914,3.13,3.35,3.08,3.33,149914,0.0,1.0
2015-04-28,3.12,3.25,3.03,3.1,118857,3.12,3.25,3.03,3.1,118857,0.0,1.0
2015-04-29,3.09,3.21,3.05,3.11,76876,3.09,3.21,3.05,3.11,76876,0.0,1.0
2015-04-30,2.99,3.16,2.9,3.05,216094,2.99,3.16,2.9,3.05,216094,0.0,1.0
2015-05-01,2.95,3.07,2.83,2.97,139851,2.95,3.07,2.83,2.97,139851,0.0,1.0
2015-05-04,2.93,3.0496,2.88,2.95,85540,2.93,3.0496,2.88,2.95,85540,0.0,1.0
2015-05-05,2.95,2.97,2.79,2.92,102150,2.95,2.97,2.79,2.92,102150,0.0,1.0
2015-05-06,3.08,3.145,2.915,2.96,127742,3.08,3.145,2.915,2.96,127742,0.0,1.0
2015-05-07,3.02,3.16,3.0,3.07,54765,3.02,3.16,3.0,3.07,54765,0.0,1.0
2015-05-08,2.92,3.05,2.89,3.04,68044,2.92,3.05,2.89,3.04,68044,0.0,1.0
2015-05-11,2.7,2.93,2.65,2.93,139591,2.7,2.93,2.65,2.93,139591,0.0,1.0
2015-05-12,2.77,2.86,2.7,2.7,77042,2.77,2.86,2.7,2.7,77042,0.0,1.0
2015-05-13,2.63,2.8,2.61,2.77,70846,2.63,2.8,2.61,2.77,70846,0.0,1.0
2015-05-14,2.69,2.7349,2.67,2.7,87311,2.69,2.7349,2.67,2.7,87311,0.0,1.0
2015-05-15,2.76,2.798,2.68,2.68,88611,2.76,2.798,2.68,2.68,88611,0.0,1.0
2015-05-18,2.83,2.84,2.7,2.75,65623,2.83,2.84,2.7,2.75,65623,0.0,1.0
2015-05-19,2.75,2.86,2.72,2.83,72145,2.75,2.86,2.72,2.83,72145,0.0,1.0
2015-05-20,2.71,2.78,2.64,2.78,66633,2.71,2.78,2.64,2.78,66633,0.0,1.0
2015-05-21,2.71,2.774,2.63,2.72,72102,2.71,2.774,2.63,2.72,72102,0.0,1.0
2015-05-22,2.75,2.7699,2.66,2.7,62754,2.75,2.7699,2.66,2.7,62754,0.0,1.0
2015-05-26,2.62,2.75,2.52,2.71,115299,2.62,2.75,2.52,2.71,115299,0.0,1.0
2015-05-27,2.7,2.75,2.58,2.7,131217,2.7,2.75,2.58,2.7,131217,0.0,1.0
2015-05-28,2.74,2.75,2.62,2.71,65800,2.74,2.75,2.62,2.71,65800,0.0,1.0
2015-05-29,2.51,2.76,2.51,2.75,105737,2.51,2.76,2.51,2.75,105737,0.0,1.0
2015-06-01,2.69,2.7,2.51,2.56,85522,2.69,2.7,2.51,2.56,85522,0.0,1.0
2015-06-02,2.68,2.78,2.61,2.65,164103,2.68,2.78,2.61,2.65,164103,0.0,1.0
2015-06-03,2.81,2.84,2.61,2.72,113466,2.81,2.84,2.61,2.72,113466,0.0,1.0
2015-06-04,2.8,2.86,2.73,2.76,91166,2.8,2.86,2.73,2.76,91166,0.0,1.0
2015-06-05,2.89,2.9,2.75,2.77,60296,2.89,2.9,2.75,2.77,60296,0.0,1.0
2015-06-08,2.95,3.05,2.83,2.85,128973,2.95,3.05,2.83,2.85,128973,0.0,1.0
2015-06-09,3.0,3.04,2.8754,2.99,111383,3.0,3.04,2.8754,2.99,111383,0.0,1.0
2015-06-10,3.73,4.11,2.98,3.0,1971083,3.73,4.11,2.98,3.0,1971083,0.0,1.0
2015-06-11,3.34,3.63,3.12,3.62,576610,3.34,3.63,3.12,3.62,576610,0.0,1.0
2015-06-12,3.25,3.3201,3.15,3.31,158921,3.25,3.3201,3.15,3.31,158921,0.0,1.0
2015-06-15,3.17,3.23,3.1,3.19,87455,3.17,3.23,3.1,3.19,87455,0.0,1.0
2015-06-16,3.13,3.2,3.02,3.15,114490,3.13,3.2,3.02,3.15,114490,0.0,1.0
2015-06-17,2.98,3.25,2.95,3.15,162250,2.98,3.25,2.95,3.15,162250,0.0,1.0
2015-06-18,3.04,3.08,2.98,2.98,68365,3.04,3.08,2.98,2.98,68365,0.0,1.0
2015-06-19,3.05,3.112,2.85,3.05,175282,3.05,3.112,2.85,3.05,175282,0.0,1.0
2015-06-22,3.12,3.184,2.96,3.07,80763,3.12,3.184,2.96,3.07,80763,0.0,1.0
2015-06-23,3.02,3.13,2.95,3.11,96978,3.02,3.13,2.95,3.11,96978,0.0,1.0
2015-06-24,2.93,3.11,2.93,3.01,130828,2.93,3.11,2.93,3.01,130828,0.0,1.0
2015-06-25,2.8,2.96,2.72,2.94,149984,2.8,2.96,2.72,2.94,149984,0.0,1.0
2015-06-26,2.56,2.84,2.52,2.81,2442297,2.56,2.84,2.52,2.81,2442297,0.0,1.0
2015-06-29,2.71,2.75,2.5,2.56,354993,2.71,2.75,2.5,2.56,354993,0.0,1.0
2015-06-30,2.73,2.84,2.6,2.81,173618,2.73,2.84,2.6,2.81,173618,0.0,1.0
2015-07-01,2.62,2.7648,2.61,2.76,88302,2.62,2.7648,2.61,2.76,88302,0.0,1.0
2015-07-02,2.59,2.65,2.56,2.65,56411,2.59,2.65,2.56,2.65,56411,0.0,1.0
2015-07-06,2.56,2.62,2.55,2.57,71562,2.56,2.62,2.55,2.57,71562,0.0,1.0
2015-07-07,2.59,2.6495,2.55,2.56,102322,2.59,2.6495,2.55,2.56,102322,0.0,1.0
2015-07-08,2.5,2.63,2.5,2.61,123855,2.5,2.63,2.5,2.61,123855,0.0,1.0
2015-07-09,2.55,2.59,2.5,2.52,36405,2.55,2.59,2.5,2.52,36405,0.0,1.0
2015-07-10,2.67,2.75,2.52,2.58,76666,2.67,2.75,2.52,2.58,76666,0.0,1.0
2015-07-13,2.63,2.7299,2.6001,2.67,48479,2.63,2.7299,2.6001,2.67,48479,0.0,1.0
2015-07-14,2.73,2.78,2.63,2.63,43925,2.73,2.78,2.63,2.63,43925,0.0,1.0
2015-07-15,2.79,2.9,2.72,2.72,89937,2.79,2.9,2.72,2.72,89937,0.0,1.0
2015-07-16,2.88,2.9,2.78,2.82,43481,2.88,2.9,2.78,2.82,43481,0.0,1.0
2015-07-17,2.74,2.99,2.73,2.89,40632,2.74,2.99,2.73,2.89,40632,0.0,1.0
2015-07-20,2.64,2.96,2.6,2.77,98450,2.64,2.96,2.6,2.77,98450,0.0,1.0
2015-07-21,2.67,2.84,2.57,2.62,110465,2.67,2.84,2.57,2.62,110465,0.0,1.0
2015-07-22,2.73,2.84,2.62,2.67,74226,2.73,2.84,2.62,2.67,74226,0.0,1.0
2015-07-23,2.83,2.95,2.75,2.78,93901,2.83,2.95,2.75,2.78,93901,0.0,1.0
2015-07-24,2.69,2.8,2.65,2.8,54207,2.69,2.8,2.65,2.8,54207,0.0,1.0
2015-07-27,2.63,2.78,2.62,2.7,76428,2.63,2.78,2.62,2.7,76428,0.0,1.0
2015-07-28,2.61,2.67,2.6,2.64,29015,2.61,2.67,2.6,2.64,29015,0.0,1.0
2015-07-29,2.67,2.7,2.6,2.6,36087,2.67,2.7,2.6,2.6,36087,0.0,1.0
2015-07-30,2.54,2.684,2.54,2.64,50605,2.54,2.684,2.54,2.64,50605,0.0,1.0
2015-07-31,2.57,2.69,2.56,2.59,24810,2.57,2.69,2.56,2.59,24810,0.0,1.0
2015-08-03,2.78,2.84,2.61,2.62,100280,2.78,2.84,2.61,2.62,100280,0.0,1.0
2015-08-04,2.65,2.77,2.6,2.69,83632,2.65,2.77,2.6,2.69,83632,0.0,1.0
2015-08-05,2.56,2.7799,2.54,2.6065,54801,2.56,2.7799,2.54,2.6065,54801,0.0,1.0
2015-08-06,2.53,2.65,2.52,2.55,75405,2.53,2.65,2.52,2.55,75405,0.0,1.0
2015-08-07,2.42,2.5899,2.4,2.5,88881,2.42,2.5899,2.4,2.5,88881,0.0,1.0
2015-08-10,2.3,2.47,2.3,2.4,99997,2.3,2.47,2.3,2.4,99997,0.0,1.0
2015-08-11,1.97,2.414,1.91,2.3,155227,1.97,2.414,1.91,2.3,155227,0.0,1.0
2015-08-12,2.38,2.49,1.97,2.0,203720,2.38,2.49,1.97,2.0,203720,0.0,1.0
2015-08-13,2.7,3.33,2.41,2.79,1525087,2.7,3.33,2.41,2.79,1525087,0.0,1.0
2015-08-14,2.38,2.75,2.34,2.61,219932,2.38,2.75,2.34,2.61,219932,0.0,1.0
2015-08-17,2.24,2.4,2.18,2.4,195661,2.24,2.4,2.18,2.4,195661,0.0,1.0
2015-08-18,2.17,2.24,2.1,2.2,65714,2.17,2.24,2.1,2.2,65714,0.0,1.0
2015-08-19,2.07,2.36,2.02,2.2,242236,2.07,2.36,2.02,2.2,242236,0.0,1.0
2015-08-20,1.97,2.29,1.95,2.1,144815,1.97,2.29,1.95,2.1,144815,0.0,1.0
2015-08-21,1.99,2.0,1.86,1.97,128420,1.99,2.0,1.86,1.97,128420,0.0,1.0
2015-08-24,1.84,1.98,1.75,1.88,233269,1.84,1.98,1.75,1.88,233269,0.0,1.0
2015-08-25,1.85,2.0,1.83,1.96,115761,1.85,2.0,1.83,1.96,115761,0.0,1.0
2015-08-26,1.86,1.9,1.68,1.9,137754,1.86,1.9,1.68,1.9,137754,0.0,1.0
2015-08-27,1.86,1.96,1.74,1.89,103546,1.86,1.96,1.74,1.89,103546,0.0,1.0
2015-08-28,1.96,1.99,1.86,1.86,44902,1.96,1.99,1.86,1.86,44902,0.0,1.0
2015-08-31,2.21,2.3,1.95,1.95,200127,2.21,2.3,1.95,1.95,200127,0.0,1.0
2015-09-01,2.2,2.24,2.11,2.12,41773,2.2,2.24,2.11,2.12,41773,0.0,1.0
2015-09-02,2.1,2.28,2.04,2.28,86147,2.1,2.28,2.04,2.28,86147,0.0,1.0
2015-09-03,2.06,2.18,2.0301,2.1,61353,2.06,2.18,2.0301,2.1,61353,0.0,1.0
2015-09-04,2.1,2.2,2.0,2.05,121302,2.1,2.2,2.0,2.05,121302,0.0,1.0
2015-09-08,2.2,2.24,2.0,2.09,214647,2.2,2.24,2.0,2.09,214647,0.0,1.0
2015-09-09,2.16,2.35,2.12,2.25,83024,2.16,2.35,2.12,2.25,83024,0.0,1.0
2015-09-10,2.18,2.28,2.11,2.14,49499,2.18,2.28,2.11,2.14,49499,0.0,1.0
2015-09-11,2.09,2.19,2.0501,2.16,58626,2.09,2.19,2.0501,2.16,58626,0.0,1.0
2015-09-14,2.12,2.24,2.05,2.09,95027,2.12,2.24,2.05,2.09,95027,0.0,1.0
2015-09-15,2.07,2.1055,2.03,2.0701,53106,2.07,2.1055,2.03,2.0701,53106,0.0,1.0
2015-09-16,2.12,2.15,2.0589,2.08,39690,2.12,2.15,2.0589,2.08,39690,0.0,1.0
2015-09-17,2.13,2.23,2.05,2.05,56909,2.13,2.23,2.05,2.05,56909,0.0,1.0
2015-09-18,2.28,2.28,2.03,2.09,84755,2.28,2.28,2.03,2.09,84755,0.0,1.0
2015-09-21,2.4,2.63,2.4,2.4,372404,2.4,2.63,2.4,2.4,372404,0.0,1.0
2015-09-22,2.33,2.5,2.31,2.38,65941,2.33,2.5,2.31,2.38,65941,0.0,1.0
2015-09-23,2.31,2.4,2.2563,2.35,68779,2.31,2.4,2.2563,2.35,68779,0.0,1.0
2015-09-24,2.27,2.3699,2.26,2.34,39627,2.27,2.3699,2.26,2.34,39627,0.0,1.0
2015-09-25,2.13,2.3,2.09,2.3,45406,2.13,2.3,2.09,2.3,45406,0.0,1.0
2015-09-28,2.07,2.4,2.0,2.4,103303,2.07,2.4,2.0,2.4,103303,0.0,1.0
2015-09-29,2.14,2.2272,2.0101,2.02,65401,2.14,2.2272,2.0101,2.02,65401,0.0,1.0
2015-09-30,2.34,2.38,2.04,2.17,131116,2.34,2.38,2.04,2.17,131116,0.0,1.0
2015-10-01,2.34,2.36,2.2,2.34,51175,2.34,2.36,2.2,2.34,51175,0.0,1.0
2015-10-02,2.25,2.35,2.2,2.27,85677,2.25,2.35,2.2,2.27,85677,0.0,1.0
2015-10-05,2.35,2.39,2.23,2.23,52133,2.35,2.39,2.23,2.23,52133,0.0,1.0
2015-10-06,2.39,2.49,2.26,2.3,56638,2.39,2.49,2.26,2.3,56638,0.0,1.0
2015-10-07,2.67,2.78,2.32,2.42,260829,2.67,2.78,2.32,2.42,260829,0.0,1.0
2015-10-08,2.71,2.72,2.55,2.6,69051,2.71,2.72,2.55,2.6,69051,0.0,1.0
2015-10-09,2.61,2.7242,2.595,2.72,35853,2.61,2.7242,2.595,2.72,35853,0.0,1.0
2015-10-12,2.55,2.6516,2.5,2.64,28050,2.55,2.6516,2.5,2.64,28050,0.0,1.0
2015-10-13,2.59,2.64,2.51,2.51,21433,2.59,2.64,2.51,2.51,21433,0.0,1.0
2015-10-14,2.61,2.7,2.54,2.56,42520,2.61,2.7,2.54,2.56,42520,0.0,1.0
2015-10-15,2.75,2.79,2.62,2.63,97590,2.75,2.79,2.62,2.63,97590,0.0,1.0
2015-10-16,2.85,2.89,2.71,2.72,102661,2.85,2.89,2.71,2.72,102661,0.0,1.0
2015-10-19,3.0,3.2499,2.87,2.87,324448,3.0,3.2499,2.87,2.87,324448,0.0,1.0
2015-10-20,2.75,3.04,2.75,3.0,83660,2.75,3.04,2.75,3.0,83660,0.0,1.0
2015-10-21,2.67,2.9774,2.55,2.86,121890,2.67,2.9774,2.55,2.86,121890,0.0,1.0
2015-10-22,2.76,2.94,2.62,2.66,165830,2.76,2.94,2.62,2.66,165830,0.0,1.0
2015-10-23,2.75,2.9099,2.71,2.76,112815,2.75,2.9099,2.71,2.76,112815,0.0,1.0
2015-10-26,2.8,2.9,2.69,2.75,103676,2.8,2.9,2.69,2.75,103676,0.0,1.0
2015-10-27,2.74,2.86,2.66,2.78,85442,2.74,2.86,2.66,2.78,85442,0.0,1.0
2015-10-28,2.86,2.9,2.77,2.89,94182,2.86,2.9,2.77,2.89,94182,0.0,1.0
2015-10-29,2.87,3.09,2.81,2.9,178581,2.87,3.09,2.81,2.9,178581,0.0,1.0
2015-10-30,2.73,2.86,2.7,2.86,78251,2.73,2.86,2.7,2.86,78251,0.0,1.0
2015-11-02,2.86,3.0,2.74,2.77,108866,2.86,3.0,2.74,2.77,108866,0.0,1.0
2015-11-03,2.86,2.95,2.84,2.85,88592,2.86,2.95,2.84,2.85,88592,0.0,1.0
2015-11-04,2.81,2.9799,2.76,2.82,127354,2.81,2.9799,2.76,2.82,127354,0.0,1.0
2015-11-05,2.85,2.97,2.7601,2.8,121857,2.85,2.97,2.7601,2.8,121857,0.0,1.0
2015-11-06,2.75,2.99,2.72,2.92,232528,2.75,2.99,2.72,2.92,232528,0.0,1.0
2015-11-09,2.64,2.85,2.59,2.85,103283,2.64,2.85,2.59,2.85,103283,0.0,1.0
2015-11-10,2.58,2.77,2.52,2.59,61290,2.58,2.77,2.52,2.59,61290,0.0,1.0
2015-11-11,2.47,2.65,2.451,2.62,138202,2.47,2.65,2.451,2.62,138202,0.0,1.0
2015-11-12,2.32,2.49,2.29,2.46,209499,2.32,2.49,2.29,2.46,209499,0.0,1.0
2015-11-13,2.33,2.47,2.28,2.37,124716,2.33,2.47,2.28,2.37,124716,0.0,1.0
2015-11-16,2.51,2.51,2.32,2.33,140007,2.51,2.51,2.32,2.33,140007,0.0,1.0
2015-11-17,2.43,2.58,2.36,2.5,73164,2.43,2.58,2.36,2.5,73164,0.0,1.0
2015-11-18,2.38,2.52,2.35,2.42,49381,2.38,2.52,2.35,2.42,49381,0.0,1.0
2015-11-19,2.4,2.45,2.26,2.37,57660,2.4,2.45,2.26,2.37,57660,0.0,1.0
2015-11-20,2.15,2.3134,2.1,2.2,574246,2.15,2.3134,2.1,2.2,574246,0.0,1.0
2015-11-23,2.18,2.325,2.15,2.15,219975,2.18,2.325,2.15,2.15,219975,0.0,1.0
2015-11-24,2.21,2.2799,2.15,2.15,78487,2.21,2.2799,2.15,2.15,78487,0.0,1.0
2015-11-25,2.28,2.34,2.2001,2.23,318219,2.28,2.34,2.2001,2.23,318219,0.0,1.0
2015-11-27,2.05,2.4,2.05,2.28,424603,2.05,2.4,2.05,2.28,424603,0.0,1.0
2015-11-30,2.0,2.12,2.0,2.1,266896,2.0,2.12,2.0,2.1,266896,0.0,1.0
2015-12-01,2.0,2.04,1.93,2.01,158277,2.0,2.04,1.93,2.01,158277,0.0,1.0
2015-12-02,1.96,2.02,1.94,2.01,97354,1.96,2.02,1.94,2.01,97354,0.0,1.0
2015-12-03,1.88,1.99,1.86,1.99,114670,1.88,1.99,1.86,1.99,114670,0.0,1.0
2015-12-04,1.92,1.94,1.82,1.88,137004,1.92,1.94,1.82,1.88,137004,0.0,1.0
2015-12-07,1.8,1.91,1.8,1.9,97223,1.8,1.91,1.8,1.9,97223,0.0,1.0
2015-12-08,1.77,1.83,1.75,1.82,89828,1.77,1.83,1.75,1.82,89828,0.0,1.0
2015-12-09,1.79,1.85,1.71,1.75,138588,1.79,1.85,1.71,1.75,138588,0.0,1.0
2015-12-10,1.84,1.92,1.75,1.75,107301,1.84,1.92,1.75,1.75,107301,0.0,1.0
2015-12-11,1.76,1.86,1.6801,1.79,237830,1.76,1.86,1.6801,1.79,237830,0.0,1.0
2015-12-14,1.67,1.77,1.66,1.75,72168,1.67,1.77,1.66,1.75,72168,0.0,1.0
2015-12-15,1.79,1.86,1.68,1.68,85105,1.79,1.86,1.68,1.68,85105,0.0,1.0
2015-12-16,1.83,1.86,1.7775,1.78,53634,1.83,1.86,1.7775,1.78,53634,0.0,1.0
2015-12-17,1.73,1.84,1.7001,1.81,139093,1.73,1.84,1.7001,1.81,139093,0.0,1.0
2015-12-18,1.7,1.79,1.7,1.72,116276,1.7,1.79,1.7,1.72,116276,0.0,1.0
2015-12-21,1.62,1.74,1.59,1.71,190173,1.62,1.74,1.59,1.71,190173,0.0,1.0
2015-12-22,1.73,1.75,1.53,1.61,278921,1.73,1.75,1.53,1.61,278921,0.0,1.0
2015-12-23,1.85,1.89,1.72,1.73,270018,1.85,1.89,1.72,1.73,270018,0.0,1.0
2015-12-24,1.79,1.85,1.72,1.85,46281,1.79,1.85,1.72,1.85,46281,0.0,1.0
2015-12-28,1.71,1.845,1.66,1.79,164352,1.71,1.845,1.66,1.79,164352,0.0,1.0
2015-12-29,1.61,1.78,1.61,1.71,191340,1.61,1.78,1.61,1.71,191340,0.0,1.0
2015-12-30,1.55,1.66,1.521,1.6,216850,1.55,1.66,1.521,1.6,216850,0.0,1.0
2015-12-31,1.64,1.67,1.55,1.55,195312,1.64,1.67,1.55,1.55,195312,0.0,1.0
2016-01-04,1.62,1.64,1.5,1.6,112645,1.62,1.64,1.5,1.6,112645,0.0,1.0
2016-01-05,1.76,1.82,1.62,1.62,247223,1.76,1.82,1.62,1.62,247223,0.0,1.0
2016-01-06,1.72,1.77,1.71,1.77,98465,1.72,1.77,1.71,1.77,98465,0.0,1.0
2016-01-07,1.57,1.7,1.56,1.7,137629,1.57,1.7,1.56,1.7,137629,0.0,1.0
2016-01-08,1.44,1.63,1.4,1.58,194779,1.44,1.63,1.4,1.58,194779,0.0,1.0
2016-01-11,1.42,1.54,1.42,1.45,87421,1.42,1.54,1.42,1.45,87421,0.0,1.0
2016-01-12,1.33,1.43,1.24,1.43,85348,1.33,1.43,1.24,1.43,85348,0.0,1.0
2016-01-13,1.28,1.49,1.25,1.34,131350,1.28,1.49,1.25,1.34,131350,0.0,1.0
2016-01-14,1.31,1.39,1.25,1.26,65762,1.31,1.39,1.25,1.26,65762,0.0,1.0
2016-01-15,1.33,1.36,1.24,1.29,85790,1.33,1.36,1.24,1.29,85790,0.0,1.0
2016-01-19,1.28,1.439,1.23,1.35,46379,1.28,1.439,1.23,1.35,46379,0.0,1.0
2016-01-20,1.37,1.39,1.2203,1.27,140673,1.37,1.39,1.2203,1.27,140673,0.0,1.0
2016-01-21,1.38,1.38,1.32,1.38,32089,1.38,1.38,1.32,1.38,32089,0.0,1.0
2016-01-22,1.435,1.5,1.37,1.38,101411,1.435,1.5,1.37,1.38,101411,0.0,1.0
2016-01-25,1.46,1.55,1.41,1.41,38270,1.46,1.55,1.41,1.41,38270,0.0,1.0
2016-01-26,1.46,1.52,1.38,1.45,75285,1.46,1.52,1.38,1.45,75285,0.0,1.0
2016-01-27,1.47,1.5,1.46,1.47,12657,1.47,1.5,1.46,1.47,12657,0.0,1.0
2016-01-28,1.48,1.55,1.45,1.47,27145,1.48,1.55,1.45,1.47,27145,0.0,1.0
2016-01-29,1.41,1.4949,1.41,1.46,42657,1.41,1.4949,1.41,1.46,42657,0.0,1.0
2016-02-01,1.35,1.47,1.34,1.42,60580,1.35,1.47,1.34,1.42,60580,0.0,1.0
2016-02-02,1.26,1.4,1.26,1.36,81283,1.26,1.4,1.26,1.36,81283,0.0,1.0
2016-02-03,1.28,1.337,1.2,1.29,219211,1.28,1.337,1.2,1.29,219211,0.0,1.0
2016-02-04,1.2,1.26,1.18,1.25,122204,1.2,1.26,1.18,1.25,122204,0.0,1.0
2016-02-05,1.17,1.25,1.17,1.25,76657,1.17,1.25,1.17,1.25,76657,0.0,1.0
2016-02-08,1.09,1.24,1.08,1.15,100085,1.09,1.24,1.08,1.15,100085,0.0,1.0
2016-02-09,1.08,1.1499,1.08,1.09,52313,1.08,1.1499,1.08,1.09,52313,0.0,1.0
2016-02-10,1.12,1.15,1.08,1.15,74382,1.12,1.15,1.08,1.15,74382,0.0,1.0
2016-02-11,1.13,1.14,1.09,1.14,42785,1.13,1.14,1.09,1.14,42785,0.0,1.0
2016-02-12,1.08,1.1399,1.08,1.12,66439,1.08,1.1399,1.08,1.12,66439,0.0,1.0
2016-02-16,1.1,1.11,1.08,1.08,45783,1.1,1.11,1.08,1.08,45783,0.0,1.0
2016-02-17,1.14,1.17,1.1,1.1,180080,1.14,1.17,1.1,1.1,180080,0.0,1.0
2016-02-18,1.13,1.2,1.11,1.16,111279,1.13,1.2,1.11,1.16,111279,0.0,1.0
2016-02-19,1.12,1.15,1.0899,1.11,51966,1.12,1.15,1.0899,1.11,51966,0.0,1.0
2016-02-22,1.18,1.19,1.08,1.13,116392,1.18,1.19,1.08,1.13,116392,0.0,1.0
2016-02-23,1.15,1.19,1.11,1.19,89897,1.15,1.19,1.11,1.19,89897,0.0,1.0
2016-02-24,1.11,1.19,1.1,1.17,76796,1.11,1.19,1.1,1.17,76796,0.0,1.0
2016-02-25,1.18,1.19,1.08,1.11,94542,1.18,1.19,1.08,1.11,94542,0.0,1.0
2016-02-26,1.22,1.24,1.11,1.18,80855,1.22,1.24,1.11,1.18,80855,0.0,1.0
2016-02-29,1.28,1.28,1.19,1.24,49760,1.28,1.28,1.19,1.24,49760,0.0,1.0
2016-03-01,1.24,1.29,1.23,1.29,28942,1.24,1.29,1.23,1.29,28942,0.0,1.0
2016-03-02,1.38,1.41,1.22,1.22,68968,1.38,1.41,1.22,1.22,68968,0.0,1.0
2016-03-03,1.35,1.43,1.31,1.4,64787,1.35,1.43,1.31,1.4,64787,0.0,1.0
2016-03-04,1.43,1.47,1.25,1.37,120803,1.43,1.47,1.25,1.37,120803,0.0,1.0
2016-03-07,1.52,1.53,1.3,1.43,151254,1.52,1.53,1.3,1.43,151254,0.0,1.0
2016-03-08,1.49,1.65,1.44,1.5,136028,1.49,1.65,1.44,1.5,136028,0.0,1.0
2016-03-09,1.425,1.54,1.36,1.503,85917,1.425,1.54,1.36,1.503,85917,0.0,1.0
2016-03-10,1.59,1.6,1.45,1.45,185092,1.59,1.6,1.45,1.45,185092,0.0,1.0
2016-03-11,1.51,1.6,1.47,1.59,145462,1.51,1.6,1.47,1.59,145462,0.0,1.0
2016-03-14,1.52,1.615,1.49,1.52,107539,1.52,1.615,1.49,1.52,107539,0.0,1.0
2016-03-15,1.34,1.55,1.29,1.55,169877,1.34,1.55,1.29,1.55,169877,0.0,1.0
2016-03-16,1.26,1.39,1.205,1.38,125442,1.26,1.39,1.205,1.38,125442,0.0,1.0
2016-03-17,1.24,1.29,1.2,1.28,64151,1.24,1.29,1.2,1.28,64151,0.0,1.0
2016-03-18,1.35,1.37,1.21,1.26,201519,1.35,1.37,1.21,1.26,201519,0.0,1.0
2016-03-21,1.39,1.45,1.31,1.33,90846,1.39,1.45,1.31,1.33,90846,0.0,1.0
2016-03-22,1.37,1.4,1.3,1.38,99357,1.37,1.4,1.3,1.38,99357,0.0,1.0
2016-03-23,1.4,1.45,1.36,1.389,64981,1.4,1.45,1.36,1.389,64981,0.0,1.0
2016-03-24,1.38,1.45,1.3501,1.4,71830,1.38,1.45,1.3501,1.4,71830,0.0,1.0
2016-03-28,1.43,1.6,1.36,1.44,124787,1.43,1.6,1.36,1.44,124787,0.0,1.0
2016-03-29,1.42,1.5,1.39,1.42,80408,1.42,1.5,1.39,1.42,80408,0.0,1.0
2016-03-30,1.53,1.58,1.43,1.45,176305,1.53,1.58,1.43,1.45,176305,0.0,1.0
2016-03-31,1.43,1.55,1.43,1.54,140764,1.43,1.55,1.43,1.54,140764,0.0,1.0
2016-04-01,1.44,1.47,1.4075,1.44,102931,1.44,1.47,1.4075,1.44,102931,0.0,1.0
2016-04-04,1.48,1.5695,1.46,1.46,134179,1.48,1.5695,1.46,1.46,134179,0.0,1.0
2016-04-05,1.5,1.53,1.45,1.46,84610,1.5,1.53,1.45,1.46,84610,0.0,1.0
2016-04-06,1.55,1.57,1.47,1.5,185272,1.55,1.57,1.47,1.5,185272,0.0,1.0
2016-04-07,1.59,1.63,1.5,1.55,427609,1.59,1.63,1.5,1.55,427609,0.0,1.0
2016-04-08,1.51,1.63,1.45,1.58,313908,1.51,1.63,1.45,1.58,313908,0.0,1.0
2016-04-11,1.45,1.52,1.41,1.51,154464,1.45,1.52,1.41,1.51,154464,0.0,1.0
2016-04-12,1.45,1.58,1.43,1.46,107179,1.45,1.58,1.43,1.46,107179,0.0,1.0
2016-04-13,1.46,1.5,1.44,1.47,89937,1.46,1.5,1.44,1.47,89937,0.0,1.0
2016-04-14,1.51,1.57,1.45,1.46,306463,1.51,1.57,1.45,1.46,306463,0.0,1.0
2016-04-15,1.67,1.7,1.49,1.5,362851,1.67,1.7,1.49,1.5,362851,0.0,1.0
2016-04-18,1.68,1.75,1.6101,1.67,384906,1.68,1.75,1.6101,1.67,384906,0.0,1.0
2016-04-19,1.65,1.72,1.56,1.7,306312,1.65,1.72,1.56,1.7,306312,0.0,1.0
2016-04-20,1.48,1.65,1.46,1.65,272719,1.48,1.65,1.46,1.65,272719,0.0,1.0
2016-04-21,1.54,1.62,1.5199,1.52,99742,1.54,1.62,1.5199,1.52,99742,0.0,1.0
2016-04-22,1.53,1.58,1.5184,1.56,37498,1.53,1.58,1.5184,1.56,37498,0.0,1.0
2016-04-25,1.51,1.6,1.4966,1.53,109796,1.51,1.6,1.4966,1.53,109796,0.0,1.0
2016-04-26,1.54,1.56,1.51,1.51,47490,1.54,1.56,1.51,1.51,47490,0.0,1.0
2016-04-27,1.57,1.58,1.55,1.55,43259,1.57,1.58,1.55,1.55,43259,0.0,1.0
2016-04-28,1.46,1.57,1.45,1.57,201746,1.46,1.57,1.45,1.57,201746,0.0,1.0
2016-04-29,1.42,1.49,1.41,1.48,76525,1.42,1.49,1.41,1.48,76525,0.0,1.0
2016-05-02,1.32,1.44,1.3,1.44,266984,1.32,1.44,1.3,1.44,266984,0.0,1.0
2016-05-03,1.33,1.3699,1.3,1.34,94977,1.33,1.3699,1.3,1.34,94977,0.0,1.0
2016-05-04,1.3,1.35,1.28,1.33,86438,1.3,1.35,1.28,1.33,86438,0.0,1.0
2016-05-05,1.28,1.33,1.26,1.3,60925,1.28,1.33,1.26,1.3,60925,0.0,1.0
2016-05-06,1.25,1.29,1.25,1.29,74961,1.25,1.29,1.25,1.29,74961,0.0,1.0
2016-05-09,1.2601,1.28,1.25,1.26,48278,1.2601,1.28,1.25,1.26,48278,0.0,1.0
2016-05-10,1.38,1.38,1.26,1.29,129073,1.38,1.38,1.26,1.29,129073,0.0,1.0
2016-05-11,1.54,1.58,1.25,1.26,199357,1.54,1.58,1.25,1.26,199357,0.0,1.0
2016-05-12,1.44,1.59,1.4101,1.59,52352,1.44,1.59,1.4101,1.59,52352,0.0,1.0
2016-05-13,1.51,1.54,1.42,1.5,105420,1.51,1.54,1.42,1.5,105420,0.0,1.0
2016-05-16,1.51,1.56,1.44,1.44,123380,1.51,1.56,1.44,1.44,123380,0.0,1.0
2016-05-17,1.47,1.7,1.45,1.67,271336,1.47,1.7,1.45,1.67,271336,0.0,1.0
2016-05-18,1.47,1.55,1.45,1.45,139731,1.47,1.55,1.45,1.45,139731,0.0,1.0
2016-05-19,1.53,1.55,1.41,1.49,104479,1.53,1.55,1.41,1.49,104479,0.0,1.0
2016-05-20,1.52,1.56,1.52,1.52,57985,1.52,1.56,1.52,1.52,57985,0.0,1.0
2016-05-23,1.53,1.5899,1.51,1.54,145216,1.53,1.5899,1.51,1.54,145216,0.0,1.0
2016-05-24,1.46,1.64,1.458,1.54,174321,1.46,1.64,1.458,1.54,174321,0.0,1.0
2016-05-25,1.45,1.55,1.39,1.48,213928,1.45,1.55,1.39,1.48,213928,0.0,1.0
2016-05-26,1.41,1.48,1.4,1.45,60838,1.41,1.48,1.4,1.45,60838,0.0,1.0
2016-05-27,1.48,1.54,1.42,1.42,39233,1.48,1.54,1.42,1.42,39233,0.0,1.0
2016-05-31,1.48,1.58,1.45,1.49,93376,1.48,1.58,1.45,1.49,93376,0.0,1.0
2016-06-01,1.49,1.53,1.48,1.515,46000,1.49,1.53,1.48,1.515,46000,0.0,1.0
2016-06-02,1.51,1.59,1.5,1.52,178483,1.51,1.59,1.5,1.52,178483,0.0,1.0
2016-06-03,1.4401,1.57,1.42,1.51,72493,1.4401,1.57,1.42,1.51,72493,0.0,1.0
2016-06-06,1.47,1.49,1.45,1.45,74643,1.47,1.49,1.45,1.45,74643,0.0,1.0
2016-06-07,1.46,1.47,1.44,1.46,48811,1.46,1.47,1.44,1.46,48811,0.0,1.0
2016-06-08,1.48,1.5,1.44,1.48,101952,1.48,1.5,1.44,1.48,101952,0.0,1.0
2016-06-09,1.47,1.49,1.45,1.47,26993,1.47,1.49,1.45,1.47,26993,0.0,1.0
2016-06-10,1.42,1.48,1.36,1.45,63713,1.42,1.48,1.36,1.45,63713,0.0,1.0
2016-06-13,1.38,1.45,1.37,1.4,31467,1.38,1.45,1.37,1.4,31467,0.0,1.0
2016-06-14,1.43,1.45,1.35,1.39,62029,1.43,1.45,1.35,1.39,62029,0.0,1.0
2016-06-15,1.44,1.45,1.42,1.42,29127,1.44,1.45,1.42,1.42,29127,0.0,1.0
2016-06-16,1.37,1.44,1.35,1.42,87715,1.37,1.44,1.35,1.42,87715,0.0,1.0
2016-06-17,1.4,1.43,1.35,1.41,46865,1.4,1.43,1.35,1.41,46865,0.0,1.0
2016-06-20,1.38,1.4699,1.35,1.4699,56344,1.38,1.4699,1.35,1.4699,56344,0.0,1.0
2016-06-21,1.41,1.415,1.36,1.38,48859,1.41,1.415,1.36,1.38,48859,0.0,1.0
2016-06-22,1.42,1.43,1.36,1.39,100748,1.42,1.43,1.36,1.39,100748,0.0,1.0
2016-06-23,1.45,1.47,1.364,1.45,103425,1.45,1.47,1.364,1.45,103425,0.0,1.0
2016-06-24,1.55,1.55,1.295,1.3,100374,1.55,1.55,1.295,1.3,100374,0.0,1.0
2016-06-27,1.47,1.52,1.39,1.52,149031,1.47,1.52,1.39,1.52,149031,0.0,1.0
2016-06-28,1.49,1.51,1.4756,1.5,53712,1.49,1.51,1.4756,1.5,53712,0.0,1.0
2016-06-29,1.57,1.61,1.479,1.4796,223597,1.57,1.61,1.479,1.4796,223597,0.0,1.0
2016-06-30,1.47,1.6297,1.45,1.57,162006,1.47,1.6297,1.45,1.57,162006,0.0,1.0
2016-07-01,1.52,1.6,1.51,1.54,66135,1.52,1.6,1.51,1.54,66135,0.0,1.0
2016-07-05,1.53,1.56,1.48,1.53,38004,1.53,1.56,1.48,1.53,38004,0.0,1.0
2016-07-06,1.53,1.55,1.49,1.52,26259,1.53,1.55,1.49,1.52,26259,0.0,1.0
2016-07-07,1.5216,1.54,1.5,1.53,29752,1.5216,1.54,1.5,1.53,29752,0.0,1.0
2016-07-08,1.56,1.57,1.5083,1.53,51898,1.56,1.57,1.5083,1.53,51898,0.0,1.0
2016-07-11,1.57,1.6,1.56,1.57,61357,1.57,1.6,1.56,1.57,61357,0.0,1.0
2016-07-12,1.55,1.6145,1.53,1.6,60254,1.55,1.6145,1.53,1.6,60254,0.0,1.0
2016-07-13,1.48,1.56,1.48,1.56,94146,1.48,1.56,1.48,1.56,94146,0.0,1.0
2016-07-14,1.52,1.56,1.48,1.51,40466,1.52,1.56,1.48,1.51,40466,0.0,1.0
2016-07-15,1.52,1.56,1.5,1.54,29582,1.52,1.56,1.5,1.54,29582,0.0,1.0
2016-07-18,1.54,1.57,1.516,1.54,29869,1.54,1.57,1.516,1.54,29869,0.0,1.0
2016-07-19,1.53,1.56,1.51,1.53,29073,1.53,1.56,1.51,1.53,29073,0.0,1.0
2016-07-20,1.5,1.54,1.48,1.54,48459,1.5,1.54,1.48,1.54,48459,0.0,1.0
2016-07-21,1.48,1.52,1.45,1.49,44586,1.48,1.52,1.45,1.49,44586,0.0,1.0
2016-07-22,1.5,1.52,1.45,1.49,26296,1.5,1.52,1.45,1.49,26296,0.0,1.0
2016-07-25,1.55,1.59,1.52,1.52,39744,1.55,1.59,1.52,1.52,39744,0.0,1.0
2016-07-26,1.555,1.6,1.52,1.56,51207,1.555,1.6,1.52,1.56,51207,0.0,1.0
2016-07-27,1.56,1.58,1.51,1.58,65118,1.56,1.58,1.51,1.58,65118,0.0,1.0
2016-07-28,1.57,1.6,1.4907,1.59,48604,1.57,1.6,1.4907,1.59,48604,0.0,1.0
2016-07-29,1.64,1.66,1.54,1.54,273102,1.64,1.66,1.54,1.54,273102,0.0,1.0
2016-08-01,1.92,2.06,1.63,1.64,949673,1.92,2.06,1.63,1.64,949673,0.0,1.0
2016-08-02,2.04,2.0699,1.91,1.98,463626,2.04,2.0699,1.91,1.98,463626,0.0,1.0
2016-08-03,1.96,2.16,1.89,2.07,338770,1.96,2.16,1.89,2.07,338770,0.0,1.0
2016-08-04,2.0,2.05,1.83,1.98,184414,2.0,2.05,1.83,1.98,184414,0.0,1.0
2016-08-05,2.05,2.1,1.97,2.02,151677,2.05,2.1,1.97,2.02,151677,0.0,1.0
2016-08-08,2.16,2.25,2.05,2.1,294734,2.16,2.25,2.05,2.1,294734,0.0,1.0
2016-08-09,2.11,2.42,2.08,2.25,322352,2.11,2.42,2.08,2.25,322352,0.0,1.0
2016-08-10,1.81,2.17,1.7174,2.17,318377,1.81,2.17,1.7174,2.17,318377,0.0,1.0
2016-08-11,1.87,1.93,1.76,1.91,151970,1.87,1.93,1.76,1.91,151970,0.0,1.0
2016-08-12,1.93,1.97,1.76,1.9,92733,1.93,1.97,1.76,1.9,92733,0.0,1.0
2016-08-15,1.91,1.98,1.8601,1.95,108296,1.91,1.98,1.8601,1.95,108296,0.0,1.0
2016-08-16,1.88,1.93,1.8,1.85,217252,1.88,1.93,1.8,1.85,217252,0.0,1.0
2016-08-17,1.8701,1.92,1.81,1.87,60769,1.8701,1.92,1.81,1.87,60769,0.0,1.0
2016-08-18,1.98,2.055,1.82,1.86,119168,1.98,2.055,1.82,1.86,119168,0.0,1.0
2016-08-19,2.0,2.07,1.8801,2.01,160224,2.0,2.07,1.8801,2.01,160224,0.0,1.0
2016-08-22,1.94,2.0695,1.88,1.99,122815,1.94,2.0695,1.88,1.99,122815,0.0,1.0
2016-08-23,1.99,2.05,1.89,1.97,87784,1.99,2.05,1.89,1.97,87784,0.0,1.0
2016-08-24,1.94,2.04,1.94,2.0,33298,1.94,2.04,1.94,2.0,33298,0.0,1.0
2016-08-25,1.77,1.85,1.7,1.85,270165,1.77,1.85,1.7,1.85,270165,0.0,1.0
2016-08-26,1.62,1.8,1.56,1.8,145633,1.62,1.8,1.56,1.8,145633,0.0,1.0
2016-08-29,1.7101,1.74,1.57,1.57,98825,1.7101,1.74,1.57,1.57,98825,0.0,1.0
2016-08-30,1.75,1.8,1.63,1.73,62049,1.75,1.8,1.63,1.73,62049,0.0,1.0
2016-08-31,1.7201,1.76,1.6601,1.74,48052,1.7201,1.76,1.6601,1.74,48052,0.0,1.0
2016-09-01,1.65,1.74,1.65,1.73,65883,1.65,1.74,1.65,1.73,65883,0.0,1.0
2016-09-02,1.7,1.75,1.64,1.68,34287,1.7,1.75,1.64,1.68,34287,0.0,1.0
2016-09-06,1.69,1.79,1.66,1.69,93562,1.69,1.79,1.66,1.69,93562,0.0,1.0
2016-09-07,1.68,1.76,1.68,1.68,87319,1.68,1.76,1.68,1.68,87319,0.0,1.0
2016-09-08,1.73,1.76,1.7,1.7,32180,1.73,1.76,1.7,1.7,32180,0.0,1.0
2016-09-09,1.69,1.7431,1.69,1.71,59334,1.69,1.7431,1.69,1.71,59334,0.0,1.0
2016-09-12,1.69,1.71,1.63,1.63,58520,1.69,1.71,1.63,1.63,58520,0.0,1.0
2016-09-13,1.68,1.714,1.67,1.7,35503,1.68,1.714,1.67,1.7,35503,0.0,1.0
2016-09-14,1.67,1.7,1.66,1.66,24838,1.67,1.7,1.66,1.66,24838,0.0,1.0
2016-09-15,1.71,1.73,1.61,1.67,152522,1.71,1.73,1.61,1.67,152522,0.0,1.0
2016-09-16,1.7,1.71,1.65,1.65,80717,1.7,1.71,1.65,1.65,80717,0.0,1.0
2016-09-19,1.67,1.6934,1.66,1.69,35750,1.67,1.6934,1.66,1.69,35750,0.0,1.0
2016-09-20,1.9178,2.06,1.83,1.96,1123632,1.9178,2.06,1.83,1.96,1123632,0.0,1.0
2016-09-21,2.6,2.73,1.95,1.99,7527211,2.6,2.73,1.95,1.99,7527211,0.0,1.0
2016-09-22,2.87,3.05,2.61,2.87,6962453,2.87,3.05,2.61,2.87,6962453,0.0,1.0
2016-09-23,2.73,2.85,2.6,2.8,1892523,2.73,2.85,2.6,2.8,1892523,0.0,1.0
2016-09-26,2.52,2.7,2.33,2.7,1529878,2.52,2.7,2.33,2.7,1529878,0.0,1.0
2016-09-27,2.47,2.529,2.34,2.5,1101539,2.47,2.529,2.34,2.5,1101539,0.0,1.0
2016-09-28,1.4,1.59,1.13,1.2,7869174,1.4,1.59,1.13,1.2,7869174,0.0,1.0
2016-09-29,1.22,1.38,1.18,1.33,2549913,1.22,1.38,1.18,1.33,2549913,0.0,1.0
2016-09-30,1.13,1.23,1.1,1.23,1632130,1.13,1.23,1.1,1.23,1632130,0.0,1.0
2016-10-03,1.15,1.15,1.08,1.12,816167,1.15,1.15,1.08,1.12,816167,0.0,1.0
2016-10-04,1.11,1.18,1.09,1.15,701154,1.11,1.18,1.09,1.15,701154,0.0,1.0
2016-10-05,1.06,1.12,1.04,1.09,480920,1.06,1.12,1.04,1.09,480920,0.0,1.0
2016-10-06,1.01,1.09,1.0,1.05,438191,1.01,1.09,1.0,1.05,438191,0.0,1.0
2016-10-07,0.9485,1.06,0.94,1.06,646026,0.9485,1.06,0.94,1.06,646026,0.0,1.0
2016-10-10,0.94,0.9898,0.9301,0.98,182869,0.94,0.9898,0.9301,0.98,182869,0.0,1.0
2016-10-11,0.9146,0.9399,0.9,0.93,239668,0.9146,0.9399,0.9,0.93,239668,0.0,1.0
2016-10-12,0.9,0.9388,0.89,0.92,195366,0.9,0.9388,0.89,0.92,195366,0.0,1.0
2016-10-13,0.86,0.89,0.832,0.882,220538,0.86,0.89,0.832,0.882,220538,0.0,1.0
2016-10-14,0.87,0.9099,0.8263,0.8684,125838,0.87,0.9099,0.8263,0.8684,125838,0.0,1.0
2016-10-17,0.85,0.86,0.8,0.85,162661,0.85,0.86,0.8,0.85,162661,0.0,1.0
2016-10-18,0.88,0.88,0.8,0.84,112254,0.88,0.88,0.8,0.84,112254,0.0,1.0
2016-10-19,0.855,0.88,0.8301,0.84,217780,0.855,0.88,0.8301,0.84,217780,0.0,1.0
2016-10-20,0.8501,0.86,0.8037,0.83,121700,0.8501,0.86,0.8037,0.83,121700,0.0,1.0
2016-10-21,0.81,0.85,0.81,0.84,111079,0.81,0.85,0.81,0.84,111079,0.0,1.0
2016-10-24,0.8,0.845,0.8,0.83,184874,0.8,0.845,0.8,0.83,184874,0.0,1.0
2016-10-25,0.82,0.83,0.8,0.8,159442,0.82,0.83,0.8,0.8,159442,0.0,1.0
2016-10-26,0.78,0.82,0.77,0.8,240130,0.78,0.82,0.77,0.8,240130,0.0,1.0
2016-10-27,0.7692,0.8,0.76,0.8,124469,0.7692,0.8,0.76,0.8,124469,0.0,1.0
2016-10-28,0.75,0.77,0.727,0.76,254297,0.75,0.77,0.727,0.76,254297,0.0,1.0
2016-10-31,0.72,0.77,0.6899,0.75,312974,0.72,0.77,0.6899,0.75,312974,0.0,1.0
2016-11-01,0.66,0.72,0.6,0.72,511916,0.66,0.72,0.6,0.72,511916,0.0,1.0
2016-11-02,0.64,0.7169,0.62,0.66,116027,0.64,0.7169,0.62,0.66,116027,0.0,1.0
2016-11-03,0.51,0.65,0.49,0.621,419091,0.51,0.65,0.49,0.621,419091,0.0,1.0
2016-11-04,0.61,0.7,0.5,0.5,867120,0.61,0.7,0.5,0.5,867120,0.0,1.0
2016-11-07,0.59,0.7,0.5825,0.61,283988,0.59,0.7,0.5825,0.61,283988,0.0,1.0
2016-11-08,0.6799,0.68,0.6,0.6195,99754,0.6799,0.68,0.6,0.6195,99754,0.0,1.0
2016-11-09,0.63,0.6799,0.6028,0.64,205842,0.63,0.6799,0.6028,0.64,205842,0.0,1.0
2016-11-10,0.775,0.93,0.7,0.7,1396105,0.775,0.93,0.7,0.7,1396105,0.0,1.0
2016-11-11,0.91,0.93,0.7801,0.799,546338,0.91,0.93,0.7801,0.799,546338,0.0,1.0
2016-11-14,1.04,1.05,0.95,0.99,776118,1.04,1.05,0.95,0.99,776118,0.0,1.0
2016-11-15,1.06,1.1,1.04,1.1,639903,1.06,1.1,1.04,1.1,639903,0.0,1.0
2016-11-16,1.0499,1.1,1.04,1.07,237513,1.0499,1.1,1.04,1.07,237513,0.0,1.0
2016-11-17,1.04,1.07,1.04,1.07,238746,1.04,1.07,1.04,1.07,238746,0.0,1.0
2016-11-18,0.97,1.066,0.85,1.05,407544,0.97,1.066,0.85,1.05,407544,0.0,1.0
2016-11-21,0.9655,1.0025,0.9,0.96,163349,0.9655,1.0025,0.9,0.96,163349,0.0,1.0
2016-11-22,0.9252,0.97,0.925,0.94,68667,0.9252,0.97,0.925,0.94,68667,0.0,1.0
2016-11-23,0.91,0.99,0.91,0.94,94127,0.91,0.99,0.91,0.94,94127,0.0,1.0
2016-11-25,0.8901,0.91,0.868,0.91,83314,0.8901,0.91,0.868,0.91,83314,0.0,1.0
2016-11-28,0.9,0.97,0.87,0.87,88966,0.9,0.97,0.87,0.87,88966,0.0,1.0
2016-11-29,0.82,0.8999,0.808,0.87,177738,0.82,0.8999,0.808,0.87,177738,0.0,1.0
2016-11-30,0.82,0.8725,0.808,0.82,149729,0.82,0.8725,0.808,0.82,149729,0.0,1.0
2016-12-01,0.86,0.8896,0.82,0.82,164593,0.86,0.8896,0.82,0.82,164593,0.0,1.0
2016-12-02,0.8708,0.89,0.85,0.874,66142,0.8708,0.89,0.85,0.874,66142,0.0,1.0
2016-12-05,0.88,0.8808,0.844,0.8515,47168,0.88,0.8808,0.844,0.8515,47168,0.0,1.0
2016-12-06,0.8704,0.9187,0.85,0.88,141494,0.8704,0.9187,0.85,0.88,141494,0.0,1.0
2016-12-07,0.87,0.89,0.87,0.8704,98878,0.87,0.89,0.87,0.8704,98878,0.0,1.0
2016-12-08,0.939,0.939,0.87,0.87,142521,0.939,0.939,0.87,0.87,142521,0.0,1.0
2016-12-09,1.03,1.03,0.9014,0.9262,365355,1.03,1.03,0.9014,0.9262,365355,0.0,1.0
2016-12-12,0.96,1.05,0.932,1.03,347494,0.96,1.05,0.932,1.03,347494,0.0,1.0
2016-12-13,1.0,1.0,0.93,0.99,121123,1.0,1.0,0.93,0.99,121123,0.0,1.0
2016-12-14,0.94,1.03,0.94,1.03,138475,0.94,1.03,0.94,1.03,138475,0.0,1.0
2016-12-15,0.89,0.99,0.88,0.93,101595,0.89,0.99,0.88,0.93,101595,0.0,1.0
2016-12-16,0.903,0.9349,0.88,0.89,104100,0.903,0.9349,0.88,0.89,104100,0.0,1.0
2016-12-19,0.88,0.94,0.88,0.91,99266,0.88,0.94,0.88,0.91,99266,0.0,1.0
2016-12-20,0.978,1.17,0.912,0.99,1897500,0.978,1.17,0.912,0.99,1897500,0.0,1.0
2016-12-21,0.9293,0.9999,0.9201,0.9941,285455,0.9293,0.9999,0.9201,0.9941,285455,0.0,1.0
2016-12-22,1.03,1.03,0.92,0.93,267695,1.03,1.03,0.92,0.93,267695,0.0,1.0
2016-12-23,1.05,1.08,1.0,1.05,322586,1.05,1.08,1.0,1.05,322586,0.0,1.0
2016-12-27,1.07,1.1,1.0,1.05,545992,1.07,1.1,1.0,1.05,545992,0.0,1.0
2016-12-28,1.0,1.1,1.0,1.05,287975,1.0,1.1,1.0,1.05,287975,0.0,1.0
2016-12-29,1.02,1.17,1.01,1.07,608605,1.02,1.17,1.01,1.07,608605,0.0,1.0
2016-12-30,0.9798,1.0643,0.97,1.02,284736,0.9798,1.0643,0.97,1.02,284736,0.0,1.0
2017-01-03,1.03,1.05,0.9548,0.97,95707,1.03,1.05,0.9548,0.97,95707,0.0,1.0
2017-01-04,1.06,1.11,1.0,1.04,460763,1.06,1.11,1.0,1.04,460763,0.0,1.0
2017-01-05,1.07,1.1099,1.0302,1.05,170754,1.07,1.1099,1.0302,1.05,170754,0.0,1.0
2017-01-06,1.05,1.0896,1.01,1.07,100180,1.05,1.0896,1.01,1.07,100180,0.0,1.0
2017-01-09,1.02,1.06,1.02,1.06,135714,1.02,1.06,1.02,1.06,135714,0.0,1.0
2017-01-10,1.06,1.065,1.02,1.06,113394,1.06,1.065,1.02,1.06,113394,0.0,1.0
2017-01-11,1.06,1.08,1.0,1.03,353405,1.06,1.08,1.0,1.03,353405,0.0,1.0
2017-01-12,1.06,1.09,1.01,1.06,284659,1.06,1.09,1.01,1.06,284659,0.0,1.0
2017-01-13,1.14,1.18,1.07,1.07,1923596,1.14,1.18,1.07,1.07,1923596,0.0,1.0
2017-01-17,1.04,1.17,1.0,1.16,1020510,1.04,1.17,1.0,1.16,1020510,0.0,1.0
2017-01-18,1.02,1.0599,1.0,1.05,285116,1.02,1.0599,1.0,1.05,285116,0.0,1.0
2017-01-19,1.01,1.07,1.0,1.06,224556,1.01,1.07,1.0,1.06,224556,0.0,1.0
2017-01-20,1.01,1.03,0.99,1.03,268277,1.01,1.03,0.99,1.03,268277,0.0,1.0
2017-01-23,0.9549,1.03,0.935,1.03,278315,0.9549,1.03,0.935,1.03,278315,0.0,1.0
2017-01-24,0.95,0.99,0.945,0.99,118516,0.95,0.99,0.945,0.99,118516,0.0,1.0
2017-01-25,0.9899,0.99,0.95,0.98,106737,0.9899,0.99,0.95,0.98,106737,0.0,1.0
2017-01-26,0.99,0.99,0.96,0.99,90442,0.99,0.99,0.96,0.99,90442,0.0,1.0
2017-01-27,0.99,1.0,0.97,0.99,99719,0.99,1.0,0.97,0.99,99719,0.0,1.0
2017-01-30,1.0,1.0,0.97,0.9778,130206,1.0,1.0,0.97,0.9778,130206,0.0,1.0
2017-01-31,0.99,1.0,0.9801,1.0,82219,0.99,1.0,0.9801,1.0,82219,0.0,1.0
2017-02-01,1.01,1.06,0.98,1.0,328431,1.01,1.06,0.98,1.0,328431,0.0,1.0
2017-02-02,1.04,1.06,0.97,1.03,238347,1.04,1.06,0.97,1.03,238347,0.0,1.0
2017-02-03,1.04,1.07,1.0,1.05,200974,1.04,1.07,1.0,1.05,200974,0.0,1.0
2017-02-06,1.15,1.28,1.01,1.03,1013738,1.15,1.28,1.01,1.03,1013738,0.0,1.0
2017-02-07,1.27,1.42,1.15,1.15,2036708,1.27,1.42,1.15,1.15,2036708,0.0,1.0
2017-02-08,1.17,1.29,1.15,1.23,513616,1.17,1.29,1.15,1.23,513616,0.0,1.0
2017-02-09,1.25,1.29,1.15,1.2,492237,1.25,1.29,1.15,1.2,492237,0.0,1.0
2017-02-10,1.28,1.36,1.27,1.35,544656,1.28,1.36,1.27,1.35,544656,0.0,1.0
2017-02-13,1.28,1.36,1.27,1.35,575524,1.28,1.36,1.27,1.35,575524,0.0,1.0
2017-02-14,1.8,1.85,1.27,1.28,27534,1.8,1.85,1.27,1.28,27534,0.0,1.0
2017-02-15,1.47,1.78,1.4,1.66,1319699,1.47,1.78,1.4,1.66,1319699,0.0,1.0
2017-02-16,1.47,1.63,1.44,1.55,659510,1.47,1.63,1.44,1.55,659510,0.0,1.0
2017-02-17,1.47,1.53,1.44,1.5,221036,1.47,1.53,1.44,1.5,221036,0.0,1.0
2017-02-21,1.94,1.94,1.47,1.54,1852019,1.94,1.94,1.47,1.54,1852019,0.0,1.0
2017-02-22,1.71,2.21,1.63,1.84,2256714,1.71,2.21,1.63,1.84,2256714,0.0,1.0
2017-02-23,1.78,1.89,1.57,1.71,514408,1.78,1.89,1.57,1.71,514408,0.0,1.0
2017-02-24,1.9,1.9,1.72,1.8,366238,1.9,1.9,1.72,1.8,366238,0.0,1.0
2017-02-27,1.86,1.9,1.75,1.9,372850,1.86,1.9,1.75,1.9,372850,0.0,1.0
2017-02-28,1.9,1.9,1.75,1.88,253799,1.9,1.9,1.75,1.88,253799,0.0,1.0
2017-03-01,1.86,1.9,1.82,1.89,316114,1.86,1.9,1.82,1.89,316114,0.0,1.0
2017-03-02,1.68,1.86,1.66,1.86,324586,1.68,1.86,1.66,1.86,324586,0.0,1.0
2017-03-03,1.7,1.75,1.6,1.67,299354,1.7,1.75,1.6,1.67,299354,0.0,1.0
2017-03-06,1.75,1.95,1.68,1.93,1081031,1.75,1.95,1.68,1.93,1081031,0.0,1.0
2017-03-07,1.7,1.82,1.68,1.77,215444,1.7,1.82,1.68,1.77,215444,0.0,1.0
2017-03-08,1.74,1.85,1.65,1.65,397839,1.74,1.85,1.65,1.65,397839,0.0,1.0
2017-03-09,1.82,1.84,1.71,1.74,214620,1.82,1.84,1.71,1.74,214620,0.0,1.0
2017-03-10,1.94,2.05,1.84,1.85,2296578,1.94,2.05,1.84,1.85,2296578,0.0,1.0
2017-03-13,1.81,1.93,1.72,1.92,555741,1.81,1.93,1.72,1.92,555741,0.0,1.0
2017-03-14,1.87,1.96,1.78,1.87,697680,1.87,1.96,1.78,1.87,697680,0.0,1.0
2017-03-15,1.87,1.9,1.85,1.9,224193,1.87,1.9,1.85,1.9,224193,0.0,1.0
2017-03-16,2.13,2.14,1.86,1.9,1296509,2.13,2.14,1.86,1.9,1296509,0.0,1.0
2017-03-17,2.12,2.2,1.9,2.19,979363,2.12,2.2,1.9,2.19,979363,0.0,1.0
2017-03-20,2.11,2.11,2.0,2.08,311477,2.11,2.11,2.0,2.08,311477,0.0,1.0
2017-03-21,2.01,2.15,1.96,2.11,497355,2.01,2.15,1.96,2.11,497355,0.0,1.0
2017-03-22,2.05,2.09,1.96,1.99,150267,2.05,2.09,1.96,1.99,150267,0.0,1.0
2017-03-23,2.13,2.19,2.0,2.01,493933,2.13,2.19,2.0,2.01,493933,0.0,1.0
2017-03-24,2.2,2.35,2.13,2.14,917393,2.2,2.35,2.13,2.14,917393,0.0,1.0
2017-03-27,2.33,2.33,2.2,2.28,556632,2.33,2.33,2.2,2.28,556632,0.0,1.0
2017-03-28,2.03,2.45,1.95,2.33,1252351,2.03,2.45,1.95,2.33,1252351,0.0,1.0
2017-03-29,1.98,2.03,1.96,2.01,320745,1.98,2.03,1.96,2.01,320745,0.0,1.0
2017-03-30,2.03,2.16,2.02,2.16,559209,2.03,2.16,2.02,2.16,559209,0.0,1.0
2017-03-31,2.3,2.3,2.1,2.12,989444,2.3,2.3,2.1,2.12,989444,0.0,1.0
2017-04-03,2.18,2.3,2.1,2.3,525692,2.18,2.3,2.1,2.3,525692,0.0,1.0
2017-04-04,2.14,2.26,2.12,2.2,137338,2.14,2.26,2.12,2.2,137338,0.0,1.0
2017-04-05,2.15,2.22,2.11,2.11,204272,2.15,2.22,2.11,2.11,204272,0.0,1.0
2017-04-06,2.46,2.5,2.13,2.13,843571,2.46,2.5,2.13,2.13,843571,0.0,1.0
2017-04-07,2.87,2.87,2.36,2.45,1708858,2.87,2.87,2.36,2.45,1708858,0.0,1.0
2017-04-10,3.04,3.68,2.75,2.9,4137731,3.04,3.68,2.75,2.9,4137731,0.0,1.0
2017-04-11,3.22,3.33,2.91,3.05,1432009,3.22,3.33,2.91,3.05,1432009,0.0,1.0
2017-04-12,3.32,3.39,3.1,3.22,837035,3.32,3.39,3.1,3.22,837035,0.0,1.0
2017-04-13,3.16,3.39,3.14,3.23,671959,3.16,3.39,3.14,3.23,671959,0.0,1.0
2017-04-17,3.09,3.15,2.91,3.08,602211,3.09,3.15,2.91,3.08,602211,0.0,1.0
2017-04-18,3.06,3.16,2.95,3.1,237491,3.06,3.16,2.95,3.1,237491,0.0,1.0
2017-04-19,3.15,3.23,3.02,3.05,302829,3.15,3.23,3.02,3.05,302829,0.0,1.0
2017-04-20,3.23,3.25,3.14,3.14,248643,3.23,3.25,3.14,3.14,248643,0.0,1.0
2017-04-21,3.09,3.25,3.05,3.25,275376,3.09,3.25,3.05,3.25,275376,0.0,1.0
2017-04-24,3.2,3.23,3.11,3.15,348156,3.2,3.23,3.11,3.15,348156,0.0,1.0
2017-04-25,3.27,3.37,3.19,3.21,542877,3.27,3.37,3.19,3.21,542877,0.0,1.0
2017-04-26,3.16,3.27,3.11,3.27,378447,3.16,3.27,3.11,3.27,378447,0.0,1.0
2017-04-27,3.18,3.21,3.04,3.17,517315,3.18,3.21,3.04,3.17,517315,0.0,1.0
2017-04-28,3.06,3.2,3.05,3.1,229029,3.06,3.2,3.05,3.1,229029,0.0,1.0
2017-05-01,3.15,3.2,3.04,3.05,266068,3.15,3.2,3.04,3.05,266068,0.0,1.0
2017-05-02,3.16,3.2,3.05,3.16,153069,3.16,3.2,3.05,3.16,153069,0.0,1.0
2017-05-03,3.11,3.16,3.02,3.13,155763,3.11,3.16,3.02,3.13,155763,0.0,1.0
2017-05-04,2.99,3.11,2.9,3.1,258050,2.99,3.11,2.9,3.1,258050,0.0,1.0
2017-05-05,2.84,3.03,2.71,3.03,400692,2.84,3.03,2.71,3.03,400692,0.0,1.0
2017-05-08,2.75,2.88,2.65,2.78,341095,2.75,2.88,2.65,2.78,341095,0.0,1.0
2017-05-09,2.7,2.73,2.63,2.7,194001,2.7,2.73,2.63,2.7,194001,0.0,1.0
2017-05-10,2.87,2.92,2.66,2.66,144411,2.87,2.92,2.66,2.66,144411,0.0,1.0
2017-05-11,2.75,2.9,2.7,2.77,181481,2.75,2.9,2.7,2.77,181481,0.0,1.0
2017-05-12,2.72,2.77,2.67,2.7,120398,2.72,2.77,2.67,2.7,120398,0.0,1.0
2017-05-15,2.73,2.82,2.7,2.75,119153,2.73,2.82,2.7,2.75,119153,0.0,1.0
2017-05-16,2.72,2.8,2.7,2.7,121839,2.72,2.8,2.7,2.7,121839,0.0,1.0
2017-05-17,2.26,2.74,2.04,2.7,788368,2.26,2.74,2.04,2.7,788368,0.0,1.0
2017-05-18,2.53,2.62,2.24,2.24,380479,2.53,2.62,2.24,2.24,380479,0.0,1.0
2017-05-19,2.48,2.55,2.4,2.52,146293,2.48,2.55,2.4,2.52,146293,0.0,1.0
2017-05-22,2.32,2.32,2.1,2.28,428024,2.32,2.32,2.1,2.28,428024,0.0,1.0
2017-05-23,2.34,2.4,2.21,2.32,157252,2.34,2.4,2.21,2.32,157252,0.0,1.0
2017-05-24,2.35,2.42,2.25,2.34,105801,2.35,2.42,2.25,2.34,105801,0.0,1.0
2017-05-25,2.36,2.41,2.26,2.36,136928,2.36,2.41,2.26,2.36,136928,0.0,1.0
2017-05-26,2.51,2.55,2.32,2.36,194477,2.51,2.55,2.32,2.36,194477,0.0,1.0
2017-05-30,2.44,2.54,2.38,2.51,136689,2.44,2.54,2.38,2.51,136689,0.0,1.0
2017-05-31,2.27,2.44,2.23,2.43,197418,2.27,2.44,2.23,2.43,197418,0.0,1.0
2017-06-01,2.34,2.44,2.27,2.27,129493,2.34,2.44,2.27,2.27,129493,0.0,1.0
2017-06-02,2.42,2.45,2.35,2.36,98731,2.42,2.45,2.35,2.36,98731,0.0,1.0
2017-06-05,2.3,2.42,2.28,2.42,116339,2.3,2.42,2.28,2.42,116339,0.0,1.0
2017-06-06,2.34,2.72,2.29,2.41,312987,2.34,2.72,2.29,2.41,312987,0.0,1.0
2017-06-07,2.38,2.45,2.3,2.34,94055,2.38,2.45,2.3,2.34,94055,0.0,1.0
2017-06-08,2.67,2.75,2.4,2.42,253871,2.67,2.75,2.4,2.42,253871,0.0,1.0
2017-06-09,2.45,2.7,2.42,2.7,166221,2.45,2.7,2.42,2.7,166221,0.0,1.0
2017-06-12,2.45,2.51,2.37,2.44,63257,2.45,2.51,2.37,2.44,63257,0.0,1.0
2017-06-13,2.52,2.54,2.45,2.48,158225,2.52,2.54,2.45,2.48,158225,0.0,1.0
2017-06-14,2.53,2.61,2.48,2.51,142218,2.53,2.61,2.48,2.51,142218,0.0,1.0
2017-06-15,2.49,2.54,2.44,2.5,95503,2.49,2.54,2.44,2.5,95503,0.0,1.0
2017-06-16,2.35,2.55,2.2,2.49,282069,2.35,2.55,2.2,2.49,282069,0.0,1.0
2017-06-19,2.38,2.4,2.2,2.4,244159,2.38,2.4,2.2,2.4,244159,0.0,1.0
2017-06-20,2.37,2.47,2.31,2.35,71986,2.37,2.47,2.31,2.35,71986,0.0,1.0
2017-06-21,2.37,2.41,2.26,2.34,104390,2.37,2.41,2.26,2.34,104390,0.0,1.0
2017-06-22,2.38,2.47,2.32,2.32,85714,2.38,2.47,2.32,2.32,85714,0.0,1.0
2017-06-23,2.46,2.51,2.37,2.42,175567,2.46,2.51,2.37,2.42,175567,0.0,1.0
2017-06-26,2.53,2.55,2.47,2.5,139356,2.53,2.55,2.47,2.5,139356,0.0,1.0
2017-06-27,2.45,2.56,2.4,2.53,90638,2.45,2.56,2.4,2.53,90638,0.0,1.0
2017-06-28,2.47,2.53,2.44,2.48,92309,2.47,2.53,2.44,2.48,92309,0.0,1.0
2017-06-29,2.37,2.5,2.35,2.5,81958,2.37,2.5,2.35,2.5,81958,0.0,1.0
2017-06-30,2.46,2.47,2.37,2.4,53653,2.46,2.47,2.37,2.4,53653,0.0,1.0
2017-07-03,2.48,2.51,2.38,2.5,36458,2.48,2.51,2.38,2.5,36458,0.0,1.0
2017-07-05,2.46,2.52,2.45,2.5,121407,2.46,2.52,2.45,2.5,121407,0.0,1.0
2017-07-06,2.39,2.5,2.36,2.45,92779,2.39,2.5,2.36,2.45,92779,0.0,1.0
2017-07-07,2.45,2.49,2.33,2.46,56224,2.45,2.49,2.33,2.46,56224,0.0,1.0
2017-07-10,2.39,2.49,2.37,2.45,46118,2.39,2.49,2.37,2.45,46118,0.0,1.0
2017-07-11,2.38,2.5,2.35,2.41,48996,2.38,2.5,2.35,2.41,48996,0.0,1.0
2017-07-12,2.39,2.5,2.39,2.45,98856,2.39,2.5,2.39,2.45,98856,0.0,1.0
2017-07-13,2.36,2.415,2.3099,2.39,99032,2.36,2.415,2.3099,2.39,99032,0.0,1.0
2017-07-14,2.41,2.43,2.31,2.37,79861,2.41,2.43,2.31,2.37,79861,0.0,1.0
2017-07-17,2.4,2.45,2.37,2.45,87847,2.4,2.45,2.37,2.45,87847,0.0,1.0
2017-07-18,2.29,2.411,2.28,2.37,150549,2.29,2.411,2.28,2.37,150549,0.0,1.0
2017-07-19,2.34,2.39,2.3,2.3,71155,2.34,2.39,2.3,2.3,71155,0.0,1.0
2017-07-20,2.19,2.35,2.17,2.33,199079,2.19,2.35,2.17,2.33,199079,0.0,1.0
2017-07-21,2.18,2.34,2.15,2.25,163690,2.18,2.34,2.15,2.25,163690,0.0,1.0
2017-07-24,2.07,2.24,2.05,2.18,183433,2.07,2.24,2.05,2.18,183433,0.0,1.0
2017-07-25,2.21,2.36,2.08,2.15,453970,2.21,2.36,2.08,2.15,453970,0.0,1.0
2017-07-26,2.2,2.24,2.17,2.24,90134,2.2,2.24,2.17,2.24,90134,0.0,1.0
2017-07-27,2.03,2.23,2.01,2.21,269826,2.03,2.23,2.01,2.21,269826,0.0,1.0
2017-07-28,2.06,2.12,2.0,2.03,137238,2.06,2.12,2.0,2.03,137238,0.0,1.0
2017-07-31,2.0,2.09,1.94,2.06,158430,2.0,2.09,1.94,2.06,158430,0.0,1.0
2017-08-01,1.89,2.1,1.83,2.1,271421,1.89,2.1,1.83,2.1,271421,0.0,1.0
2017-08-02,1.83,1.92,1.8,1.9,167922,1.83,1.92,1.8,1.9,167922,0.0,1.0
2017-08-03,2.17,2.25,1.81,1.82,302208,2.17,2.25,1.81,1.82,302208,0.0,1.0
2017-08-04,2.11,2.15,1.95,2.15,158072,2.11,2.15,1.95,2.15,158072,0.0,1.0
2017-08-07,1.91,2.1,1.85,2.09,239994,1.91,2.1,1.85,2.09,239994,0.0,1.0
2017-08-08,1.99,2.23,1.93,1.95,176228,1.99,2.23,1.93,1.95,176228,0.0,1.0
2017-08-09,1.83,1.97,1.81,1.96,341744,1.83,1.97,1.81,1.96,341744,0.0,1.0
2017-08-10,1.81,1.94,1.77,1.77,204242,1.81,1.94,1.77,1.77,204242,0.0,1.0
2017-08-11,1.72,1.84,1.68,1.82,174200,1.72,1.84,1.68,1.82,174200,0.0,1.0
2017-08-14,1.83,1.96,1.51,1.71,356872,1.83,1.96,1.51,1.71,356872,0.0,1.0
2017-08-15,1.81,1.88,1.56,1.81,95701,1.81,1.88,1.56,1.81,95701,0.0,1.0
2017-08-16,1.84,1.88,1.78,1.88,63731,1.84,1.88,1.78,1.88,63731,0.0,1.0
2017-08-17,1.78,1.86,1.74,1.82,94125,1.78,1.86,1.74,1.82,94125,0.0,1.0
2017-08-18,1.8,1.88,1.76,1.8,51134,1.8,1.88,1.76,1.8,51134,0.0,1.0
2017-08-21,1.73,1.87,1.7,1.87,79689,1.73,1.87,1.7,1.87,79689,0.0,1.0
2017-08-22,1.76,1.8,1.71,1.78,39765,1.76,1.8,1.71,1.78,39765,0.0,1.0
2017-08-23,1.72,1.78,1.7,1.76,47190,1.72,1.78,1.7,1.76,47190,0.0,1.0
2017-08-24,1.79,1.82,1.71,1.73,232028,1.79,1.82,1.71,1.73,232028,0.0,1.0
2017-08-25,1.75,1.82,1.71,1.8,77278,1.75,1.82,1.71,1.8,77278,0.0,1.0
2017-08-28,1.71,1.75,1.71,1.75,51042,1.71,1.75,1.71,1.75,51042,0.0,1.0
2017-08-29,1.75,1.771,1.7,1.7,83813,1.75,1.771,1.7,1.7,83813,0.0,1.0
2017-08-30,1.72,1.77,1.7,1.73,86179,1.72,1.77,1.7,1.73,86179,0.0,1.0
2017-08-31,1.72,1.77,1.72,1.74,144090,1.72,1.77,1.72,1.74,144090,0.0,1.0
2017-09-01,1.74,1.77,1.72,1.72,72136,1.74,1.77,1.72,1.72,72136,0.0,1.0
2017-09-05,1.73,1.76,1.73,1.75,57902,1.73,1.76,1.73,1.75,57902,0.0,1.0
2017-09-06,1.76,1.77,1.72,1.75,101236,1.76,1.77,1.72,1.75,101236,0.0,1.0
2017-09-07,1.77,1.78,1.75,1.77,70172,1.77,1.78,1.75,1.77,70172,0.0,1.0
2017-09-08,1.8,1.83,1.75,1.77,128678,1.8,1.83,1.75,1.77,128678,0.0,1.0
2017-09-11,1.72,1.89,1.72,1.8,265340,1.72,1.89,1.72,1.8,265340,0.0,1.0
2017-09-12,1.75,1.87,1.72,1.8,165206,1.75,1.87,1.72,1.8,165206,0.0,1.0
2017-09-13,1.73,1.8,1.71,1.74,172266,1.73,1.8,1.71,1.74,172266,0.0,1.0
2017-09-14,1.67,1.73,1.65,1.73,119121,1.67,1.73,1.65,1.73,119121,0.0,1.0
2017-09-15,1.75,1.75,1.63,1.66,142264,1.75,1.75,1.63,1.66,142264,0.0,1.0
2017-09-18,1.68,1.75,1.66,1.75,72772,1.68,1.75,1.66,1.75,72772,0.0,1.0
2017-09-19,1.74,1.83,1.64,1.69,267516,1.74,1.83,1.64,1.69,267516,0.0,1.0
2017-09-20,1.75,1.82,1.68,1.72,113399,1.75,1.82,1.68,1.72,113399,0.0,1.0
2017-09-21,1.88,2.01,1.8,1.88,274686,1.88,2.01,1.8,1.88,274686,0.0,1.0
2017-09-22,1.91,2.0,1.88,1.91,99410,1.91,2.0,1.88,1.91,99410,0.0,1.0
2017-09-25,2.04,2.1,1.9,1.99,368451,2.04,2.1,1.9,1.99,368451,0.0,1.0
2017-09-26,2.3,2.35,2.08,2.1,725219,2.3,2.35,2.08,2.1,725219,0.0,1.0
2017-09-27,2.23,2.34,2.17,2.32,200672,2.23,2.34,2.17,2.32,200672,0.0,1.0
2017-09-28,2.09,2.29,1.98,2.29,193975,2.09,2.29,1.98,2.29,193975,0.0,1.0
2017-09-29,2.14,2.2,2.01,2.15,135323,2.14,2.2,2.01,2.15,135323,0.0,1.0
2017-10-02,2.44,2.59,2.16,2.24,721961,2.44,2.59,2.16,2.24,721961,0.0,1.0
2017-10-03,2.32,2.47,2.3,2.44,190030,2.32,2.47,2.3,2.44,190030,0.0,1.0
2017-10-04,2.42,2.48,2.31,2.34,291120,2.42,2.48,2.31,2.34,291120,0.0,1.0
2017-10-05,2.43,2.51,2.35,2.41,147952,2.43,2.51,2.35,2.41,147952,0.0,1.0
2017-10-06,2.44,2.6,2.41,2.54,226542,2.44,2.6,2.41,2.54,226542,0.0,1.0
2017-10-09,2.61,2.63,2.41,2.41,266917,2.61,2.63,2.41,2.41,266917,0.0,1.0
2017-10-10,2.78,2.9,2.62,2.69,735112,2.78,2.9,2.62,2.69,735112,0.0,1.0
2017-10-11,2.76,2.85,2.61,2.8,240636,2.76,2.85,2.61,2.8,240636,0.0,1.0
2017-10-12,2.73,2.8,2.7,2.76,138421,2.73,2.8,2.7,2.76,138421,0.0,1.0
2017-10-13,2.57,2.75,2.52,2.75,230100,2.57,2.75,2.52,2.75,230100,0.0,1.0
2017-10-16,2.31,2.57,2.24,2.5,319517,2.31,2.57,2.24,2.5,319517,0.0,1.0
2017-10-17,2.29,2.34,2.2,2.25,224381,2.29,2.34,2.2,2.25,224381,0.0,1.0
2017-10-18,2.51,2.6,2.24,2.3,184496,2.51,2.6,2.24,2.3,184496,0.0,1.0
2017-10-19,2.49,2.66,2.45,2.6,269664,2.49,2.66,2.45,2.6,269664,0.0,1.0
2017-10-20,2.66,2.78,2.51,2.55,388165,2.66,2.78,2.51,2.55,388165,0.0,1.0
2017-10-23,2.54,2.73,2.49,2.72,283392,2.54,2.73,2.49,2.72,283392,0.0,1.0
2017-10-24,2.63,2.74,2.54,2.74,293567,2.63,2.74,2.54,2.74,293567,0.0,1.0
2017-10-25,2.6,2.67,2.53,2.61,114557,2.6,2.67,2.53,2.61,114557,0.0,1.0
2017-10-26,2.54,2.6,2.45,2.6,125106,2.54,2.6,2.45,2.6,125106,0.0,1.0
2017-10-27,2.6,2.71,2.48,2.52,142414,2.6,2.71,2.48,2.52,142414,0.0,1.0
2017-10-30,2.58,2.65,2.52,2.63,93519,2.58,2.65,2.52,2.63,93519,0.0,1.0
2017-10-31,2.45,2.63,2.38,2.59,180395,2.45,2.63,2.38,2.59,180395,0.0,1.0
2017-11-01,2.38,2.5,2.37,2.45,107950,2.38,2.5,2.37,2.45,107950,0.0,1.0
2017-11-02,2.31,2.39,2.2,2.36,180998,2.31,2.39,2.2,2.36,180998,0.0,1.0
2017-11-03,2.47,2.47,2.31,2.33,145697,2.47,2.47,2.31,2.33,145697,0.0,1.0
2017-11-06,2.42,2.54,2.38,2.45,116821,2.42,2.54,2.38,2.45,116821,0.0,1.0
2017-11-07,2.6,2.69,2.38,2.38,608391,2.6,2.69,2.38,2.38,608391,0.0,1.0
2017-11-08,2.55,2.63,2.51,2.6,128479,2.55,2.63,2.51,2.6,128479,0.0,1.0
2017-11-09,2.54,2.62,2.49,2.57,121358,2.54,2.62,2.49,2.57,121358,0.0,1.0
2017-11-10,2.66,2.68,2.52,2.52,200002,2.66,2.68,2.52,2.52,200002,0.0,1.0
2017-11-13,2.85,3.01,2.65,2.73,965181,2.85,3.01,2.65,2.73,965181,0.0,1.0
2017-11-14,2.86,2.95,2.78,2.93,365613,2.86,2.95,2.78,2.93,365613,0.0,1.0
2017-11-15,2.87,2.92,2.71,2.86,220581,2.87,2.92,2.71,2.86,220581,0.0,1.0
2017-11-16,2.99,3.05,2.79,2.87,275948,2.99,3.05,2.79,2.87,275948,0.0,1.0
2017-11-17,3.05,3.1,2.95,2.95,416006,3.05,3.1,2.95,2.95,416006,0.0,1.0
2017-11-20,3.05,3.14,3.0,3.09,224032,3.05,3.14,3.0,3.09,224032,0.0,1.0
2017-11-21,2.5,3.1,2.39,3.06,606058,2.5,3.1,2.39,3.06,606058,0.0,1.0
2017-11-22,2.65,2.84,2.58,2.65,587806,2.65,2.84,2.58,2.65,587806,0.0,1.0
2017-11-24,2.7,2.75,2.65,2.65,130209,2.7,2.75,2.65,2.65,130209,0.0,1.0
2017-11-27,2.72,2.79,2.6553,2.71,270660,2.72,2.79,2.6553,2.71,270660,0.0,1.0
2017-11-28,2.65,2.9072,2.61,2.87,348898,2.65,2.9072,2.61,2.87,348898,0.0,1.0
2017-11-29,2.56,2.6932,2.5,2.65,271828,2.56,2.6932,2.5,2.65,271828,0.0,1.0
2017-11-30,2.36,2.59,2.261,2.5,473958,2.36,2.59,2.261,2.5,473958,0.0,1.0
2017-12-01,2.43,2.4796,2.33,2.4,400126,2.43,2.4796,2.33,2.4,400126,0.0,1.0
2017-12-04,2.48,2.69,2.4,2.44,520122,2.48,2.69,2.4,2.44,520122,0.0,1.0
2017-12-05,1.72,1.78,1.28,1.4,7269356,1.72,1.78,1.28,1.4,7269356,0.0,1.0
2017-12-06,1.54,1.72,1.45,1.6,1401012,1.54,1.72,1.45,1.6,1401012,0.0,1.0
2017-12-07,2.01,2.3001,1.6,1.6,5346661,2.01,2.3001,1.6,1.6,5346661,0.0,1.0
2017-12-08,2.43,2.7499,1.805,1.92,4231906,2.43,2.7499,1.805,1.92,4231906,0.0,1.0
2017-12-11,2.42,2.64,2.2325,2.43,1350340,2.42,2.64,2.2325,2.43,1350340,0.0,1.0
2017-12-12,2.41,2.47,2.28,2.4,475650,2.41,2.47,2.28,2.4,475650,0.0,1.0
2017-12-13,2.49,2.57,2.3876,2.39,612773,2.49,2.57,2.3876,2.39,612773,0.0,1.0
2017-12-14,2.39,2.64,2.35,2.49,470124,2.39,2.64,2.35,2.49,470124,0.0,1.0
2017-12-15,2.35,2.43,2.2,2.39,478760,2.35,2.43,2.2,2.39,478760,0.0,1.0
2017-12-18,2.0,2.35,1.925,2.35,1147621,2.0,2.35,1.925,2.35,1147621,0.0,1.0
2017-12-19,1.93,2.0246,1.88,2.01,589848,1.93,2.0246,1.88,2.01,589848,0.0,1.0
2017-12-20,2.35,2.45,2.11,2.32,1483957,2.35,2.45,2.11,2.32,1483957,0.0,1.0
2017-12-21,2.34,2.4,2.23,2.3,304955,2.34,2.4,2.23,2.3,304955,0.0,1.0
2017-12-22,2.58,2.58,2.36,2.41,637386,2.58,2.58,2.36,2.41,637386,0.0,1.0
2017-12-26,2.59,2.75,2.52,2.52,615796,2.59,2.75,2.52,2.52,615796,0.0,1.0
2017-12-27,2.98,3.18,2.59,2.6,1439086,2.98,3.18,2.59,2.6,1439086,0.0,1.0
2017-12-28,3.04,3.12,2.89,3.1,512633,3.04,3.12,2.89,3.1,512633,0.0,1.0
2017-12-29,3.34,3.84,2.985,3.04,1689714,3.34,3.84,2.985,3.04,1689714,0.0,1.0
2018-01-02,3.86,3.95,3.16,3.42,1270057,3.86,3.95,3.16,3.42,1270057,0.0,1.0
2018-01-03,4.38,4.8,3.87,3.9,1807593,4.38,4.8,3.87,3.9,1807593,0.0,1.0
2018-01-04,4.26,4.64,4.2,4.42,799124,4.26,4.64,4.2,4.42,799124,0.0,1.0
2018-01-05,4.14,4.4,4.01,4.4,480084,4.14,4.4,4.01,4.4,480084,0.0,1.0
2018-01-08,5.05,5.12,4.2,4.21,1857308,5.05,5.12,4.2,4.21,1857308,0.0,1.0
2018-01-09,4.74,5.39,4.56,5.25,1453468,4.74,5.39,4.56,5.25,1453468,0.0,1.0
2018-01-10,5.3,5.45,4.6,4.91,831965,5.3,5.45,4.6,4.91,831965,0.0,1.0
2018-01-11,5.5,5.6,5.15,5.33,659467,5.5,5.6,5.15,5.33,659467,0.0,1.0
2018-01-12,5.87,6.15,5.38,5.5,1521589,5.87,6.15,5.38,5.5,1521589,0.0,1.0
2018-01-16,5.34,6.74,5.03,6.15,3180639,5.34,6.74,5.03,6.15,3180639,0.0,1.0
2018-01-17,5.97,6.099,5.3,5.31,1099583,5.97,6.099,5.3,5.31,1099583,0.0,1.0
2018-01-18,5.81,6.11,5.5,6.11,958422,5.81,6.11,5.5,6.11,958422,0.0,1.0
2018-01-19,5.64,5.85,5.432,5.78,701373,5.64,5.85,5.432,5.78,701373,0.0,1.0
2018-01-22,5.22,5.572,5.09,5.55,866268,5.22,5.572,5.09,5.55,866268,0.0,1.0
2018-01-23,5.79,5.85,5.15,5.2,816420,5.79,5.85,5.15,5.2,816420,0.0,1.0
2018-01-24,5.68,5.9,5.5,5.9,544727,5.68,5.9,5.5,5.9,544727,0.0,1.0
2018-01-25,5.26,5.95,5.2241,5.8,884458,5.26,5.95,5.2241,5.8,884458,0.0,1.0
2018-01-26,5.4,5.57,5.26,5.26,413389,5.4,5.57,5.26,5.26,413389,0.0,1.0
2018-01-29,5.18,5.42,4.48,5.42,1594733,5.18,5.42,4.48,5.42,1594733,0.0,1.0
2018-01-30,4.75,5.14,4.55,4.87,741682,4.75,5.14,4.55,4.87,741682,0.0,1.0
2018-01-31,4.61,4.99,4.595,4.83,504496,4.61,4.99,4.595,4.83,504496,0.0,1.0
2018-02-01,4.38,4.68,3.71,4.57,1904092,4.38,4.68,3.71,4.57,1904092,0.0,1.0
2018-02-02,3.905,4.52,3.9,4.29,558643,3.905,4.52,3.9,4.29,558643,0.0,1.0
2018-02-05,4.13,4.35,3.7554,3.79,480986,4.13,4.35,3.7554,3.79,480986,0.0,1.0
2018-02-06,4.34,4.4204,3.95,3.95,401429,4.34,4.4204,3.95,3.95,401429,0.0,1.0
2018-02-07,4.36,4.49,4.231,4.28,272389,4.36,4.49,4.231,4.28,272389,0.0,1.0
2018-02-08,4.34,4.57,4.17,4.34,319264,4.34,4.57,4.17,4.34,319264,0.0,1.0
2018-02-09,4.09,4.52,3.84,4.37,799982,4.09,4.52,3.84,4.37,799982,0.0,1.0
2018-02-12,3.93,4.3187,3.9,4.08,429892,3.93,4.3187,3.9,4.08,429892,0.0,1.0
2018-02-13,4.04,4.1323,3.88,3.92,406262,4.04,4.1323,3.88,3.92,406262,0.0,1.0
2018-02-14,3.94,4.1,3.9147,4.01,225884,3.94,4.1,3.9147,4.01,225884,0.0,1.0
2018-02-15,4.0,4.05,3.751,4.0,554727,4.0,4.05,3.751,4.0,554727,0.0,1.0
2018-02-16,4.34,4.35,3.907,4.02,416567,4.34,4.35,3.907,4.02,416567,0.0,1.0
2018-02-20,4.28,4.6879,4.211,4.25,469025,4.28,4.6879,4.211,4.25,469025,0.0,1.0
2018-02-21,4.19,4.4471,4.13,4.28,148803,4.19,4.4471,4.13,4.28,148803,0.0,1.0
2018-02-22,4.22,4.33,4.101,4.21,119364,4.22,4.33,4.101,4.21,119364,0.0,1.0
2018-02-23,4.32,4.37,4.0,4.26,218847,4.32,4.37,4.0,4.26,218847,0.0,1.0
2018-02-26,4.21,4.36,4.12,4.36,175712,4.21,4.36,4.12,4.36,175712,0.0,1.0
2018-02-27,4.18,4.28,4.07,4.21,176500,4.18,4.28,4.07,4.21,176500,0.0,1.0
2018-02-28,4.11,4.19,4.07,4.18,127383,4.11,4.19,4.07,4.18,127383,0.0,1.0
2018-03-01,3.99,4.14,3.92,4.13,165733,3.99,4.14,3.92,4.13,165733,0.0,1.0
2018-03-02,4.42,4.6208,3.91,3.91,388128,4.42,4.6208,3.91,3.91,388128,0.0,1.0
2018-03-05,4.39,4.582,4.27,4.4,235965,4.39,4.582,4.27,4.4,235965,0.0,1.0
2018-03-06,4.33,4.44,4.27,4.42,140803,4.33,4.44,4.27,4.42,140803,0.0,1.0
2018-03-07,4.9,5.0249,4.25,4.28,691421,4.9,5.0249,4.25,4.28,691421,0.0,1.0
2018-03-08,5.49,5.69,4.93,4.93,1333701,5.49,5.69,4.93,4.93,1333701,0.0,1.0
2018-03-09,5.14,5.82,5.0,5.66,948841,5.14,5.82,5.0,5.66,948841,0.0,1.0
2018-03-12,4.89,5.195,4.67,5.14,461774,4.89,5.195,4.67,5.14,461774,0.0,1.0
2018-03-13,5.19,5.26,4.65,4.89,502610,5.19,5.26,4.65,4.89,502610,0.0,1.0
2018-03-14,4.76,5.25,4.67,5.19,376023,4.76,5.25,4.67,5.19,376023,0.0,1.0
2018-03-15,4.69,4.8499,4.625,4.75,178015,4.69,4.8499,4.625,4.75,178015,0.0,1.0
2018-03-16,4.75,4.76,4.47,4.66,269409,4.75,4.76,4.47,4.66,269409,0.0,1.0
2018-03-19,4.62,4.83,4.51,4.76,249310,4.62,4.83,4.51,4.76,249310,0.0,1.0
2018-03-20,4.51,4.8099,4.36,4.64,216078,4.51,4.8099,4.36,4.64,216078,0.0,1.0
2018-03-21,4.63,4.68,4.4686,4.51,163468,4.63,4.68,4.4686,4.51,163468,0.0,1.0
2018-03-22,4.73,4.82,4.5601,4.58,253918,4.73,4.82,4.5601,4.58,253918,0.0,1.0
2018-03-23,4.635,4.83,4.63,4.73,151649,4.635,4.83,4.63,4.73,151649,0.0,1.0
2018-03-26,4.42,4.7,4.101,4.7,323276,4.42,4.7,4.101,4.7,323276,0.0,1.0
2018-03-27,4.145,4.45,4.14,4.45,174143,4.145,4.45,4.14,4.45,174143,0.0,1.0
2018-03-28,3.78,4.1399,3.7,4.12,670399,3.78,4.1399,3.7,4.12,670399,0.0,1.0
2018-03-29,4.74,4.95,3.84,3.84,1326018,4.74,4.95,3.84,3.84,1326018,0.0,1.0
2018-04-02,4.12,4.69,3.95,4.69,654656,4.12,4.69,3.95,4.69,654656,0.0,1.0
2018-04-03,4.11,4.23,3.935,4.16,397092,4.11,4.23,3.935,4.16,397092,0.0,1.0
2018-04-04,4.74,5.0,3.99,4.07,1030954,4.74,5.0,3.99,4.07,1030954,0.0,1.0
2018-04-05,4.57,4.96,4.29,4.73,763511,4.57,4.96,4.29,4.73,763511,0.0,1.0
2018-04-06,4.68,4.7599,4.42,4.54,260084,4.68,4.7599,4.42,4.54,260084,0.0,1.0
2018-04-09,4.6,4.77,4.45,4.73,279386,4.6,4.77,4.45,4.73,279386,0.0,1.0
2018-04-10,4.82,4.91,4.65,4.65,398416,4.82,4.91,4.65,4.65,398416,0.0,1.0
2018-04-11,4.72,4.9899,4.63,4.82,770842,4.72,4.9899,4.63,4.82,770842,0.0,1.0
2018-04-12,4.27,4.76,4.2582,4.76,643937,4.27,4.76,4.2582,4.76,643937,0.0,1.0
2018-04-13,3.95,4.3,3.85,4.26,895104,3.95,4.3,3.85,4.26,895104,0.0,1.0
2018-04-16,3.58,4.2,3.55,4.17,991226,3.58,4.2,3.55,4.17,991226,0.0,1.0
2018-04-17,3.46,3.709,3.32,3.58,1005108,3.46,3.709,3.32,3.58,1005108,0.0,1.0
2018-04-18,3.37,3.53,3.3415,3.45,598423,3.37,3.53,3.3415,3.45,598423,0.0,1.0
2018-04-19,3.67,3.75,3.25,3.38,603910,3.67,3.75,3.25,3.38,603910,0.0,1.0
2018-04-20,3.46,3.72,3.44,3.64,282313,3.46,3.72,3.44,3.64,282313,0.0,1.0
2018-04-23,3.45,3.5,3.29,3.44,245726,3.45,3.5,3.29,3.44,245726,0.0,1.0
2018-04-24,3.16,3.4717,3.14,3.46,278795,3.16,3.4717,3.14,3.46,278795,0.0,1.0
2018-04-25,3.41,3.47,3.16,3.16,349036,3.41,3.47,3.16,3.16,349036,0.0,1.0
2018-04-26,3.56,3.62,3.38,3.42,355290,3.56,3.62,3.38,3.42,355290,0.0,1.0
2018-04-27,3.4,3.6,3.32,3.6,225455,3.4,3.6,3.32,3.6,225455,0.0,1.0
2018-04-30,3.33,3.4824,3.29,3.4,83752,3.33,3.4824,3.29,3.4,83752,0.0,1.0
2018-05-01,3.48,3.5,3.3,3.35,147483,3.48,3.5,3.3,3.35,147483,0.0,1.0
2018-05-02,3.35,3.58,3.295,3.47,202162,3.35,3.58,3.295,3.47,202162,0.0,1.0
2018-05-03,3.45,3.53,3.33,3.35,92331,3.45,3.53,3.33,3.35,92331,0.0,1.0
2018-05-04,3.29,3.5,3.26,3.43,230262,3.29,3.5,3.26,3.43,230262,0.0,1.0
2018-05-07,3.21,3.3797,3.17,3.34,252466,3.21,3.3797,3.17,3.34,252466,0.0,1.0
2018-05-08,3.22,3.289,3.1,3.24,154549,3.22,3.289,3.1,3.24,154549,0.0,1.0
2018-05-09,3.4,3.4,3.14,3.22,214034,3.4,3.4,3.14,3.22,214034,0.0,1.0
2018-05-10,3.31,3.43,3.26,3.4,141236,3.31,3.43,3.26,3.4,141236,0.0,1.0
2018-05-11,3.36,3.39,3.21,3.29,151891,3.36,3.39,3.21,3.29,151891,0.0,1.0
2018-05-14,4.0,4.75,3.32,3.53,3847756,4.0,4.75,3.32,3.53,3847756,0.0,1.0
2018-05-15,4.11,4.5,3.87,4.17,1363777,4.11,4.5,3.87,4.17,1363777,0.0,1.0
2018-05-16,4.15,4.22,3.96,4.13,254803,4.15,4.22,3.96,4.13,254803,0.0,1.0
2018-05-17,4.38,4.4107,4.1556,4.17,471574,4.38,4.4107,4.1556,4.17,471574,0.0,1.0
2018-05-18,4.56,4.59,4.4,4.4,401046,4.56,4.59,4.4,4.4,401046,0.0,1.0
2018-05-21,4.62,4.7,4.4,4.56,397484,4.62,4.7,4.4,4.56,397484,0.0,1.0
2018-05-22,4.16,4.6,4.12,4.6,625259,4.16,4.6,4.12,4.6,625259,0.0,1.0
2018-05-23,4.06,4.369,4.02,4.2,228243,4.06,4.369,4.02,4.2,228243,0.0,1.0
2018-05-24,4.08,4.169,3.96,4.1,235577,4.08,4.169,3.96,4.1,235577,0.0,1.0
2018-05-25,4.2,4.3285,4.1,4.1,240966,4.2,4.3285,4.1,4.1,240966,0.0,1.0
2018-05-29,4.47,4.48,4.11,4.29,319026,4.47,4.48,4.11,4.29,319026,0.0,1.0
2018-05-30,4.72,4.8,4.41,4.47,517763,4.72,4.8,4.41,4.47,517763,0.0,1.0
2018-05-31,5.08,5.12,4.76,4.79,1234202,5.08,5.12,4.76,4.79,1234202,0.0,1.0
2018-06-01,4.89,5.19,4.85,5.1,660370,4.89,5.19,4.85,5.1,660370,0.0,1.0
2018-06-04,5.08,5.17,4.75,5.05,513679,5.08,5.17,4.75,5.05,513679,0.0,1.0
2018-06-05,5.1,5.195,4.97,5.03,297275,5.1,5.195,4.97,5.03,297275,0.0,1.0
2018-06-06,5.05,5.16,5.01,5.06,214029,5.05,5.16,5.01,5.06,214029,0.0,1.0
2018-06-07,5.42,5.49,4.88,5.09,1138062,5.42,5.49,4.88,5.09,1138062,0.0,1.0
2018-06-08,6.17,6.17,5.33,5.5,1456786,6.17,6.17,5.33,5.5,1456786,0.0,1.0
2018-06-11,5.98,6.51,5.79,6.25,1366299,5.98,6.51,5.79,6.25,1366299,0.0,1.0
2018-06-12,6.33,6.5,5.83,5.83,1096161,6.33,6.5,5.83,5.83,1096161,0.0,1.0
2018-06-13,7.82,8.0,6.31,6.52,5737307,7.82,8.0,6.31,6.52,5737307,0.0,1.0
2018-06-14,8.16,8.5584,7.3,8.03,3094627,8.16,8.5584,7.3,8.03,3094627,0.0,1.0
2018-06-15,8.75,8.79,7.7006,7.99,2179661,8.75,8.79,7.7006,7.99,2179661,0.0,1.0
2018-06-18,9.16,9.49,8.72,9.0,3312648,9.16,9.49,8.72,9.0,3312648,0.0,1.0
2018-06-19,8.95,9.19,8.61,9.05,1596662,8.95,9.19,8.61,9.05,1596662,0.0,1.0
2018-06-20,7.96,9.0,7.3016,8.95,2660636,7.96,9.0,7.3016,8.95,2660636,0.0,1.0
2018-06-21,7.71,8.0,7.51,8.0,917660,7.71,8.0,7.51,8.0,917660,0.0,1.0
2018-06-22,7.67,7.969,7.51,7.65,663604,7.67,7.969,7.51,7.65,663604,0.0,1.0
2018-06-25,6.97,8.0,6.8,8.0,1142004,6.97,8.0,6.8,8.0,1142004,0.0,1.0
2018-06-26,6.25,7.14,6.2,7.0,1859822,6.25,7.14,6.2,7.0,1859822,0.0,1.0
2018-06-27,6.65,7.5,6.62,6.74,2358217,6.65,7.5,6.62,6.74,2358217,0.0,1.0
2018-06-28,6.2,6.42,5.9,6.4,1250954,6.2,6.42,5.9,6.4,1250954,0.0,1.0
2018-06-29,6.36,6.45,6.2,6.4,775680,6.36,6.45,6.2,6.4,775680,0.0,1.0
2018-07-02,6.55,6.76,6.25,6.27,526599,6.55,6.76,6.25,6.27,526599,0.0,1.0
2018-07-03,6.29,6.6169,6.26,6.52,322910,6.29,6.6169,6.26,6.52,322910,0.0,1.0
2018-07-05,6.93,7.0,6.27,6.31,706804,6.93,7.0,6.27,6.31,706804,0.0,1.0
2018-07-06,6.74,7.5,6.65,7.22,1553261,6.74,7.5,6.65,7.22,1553261,0.0,1.0
2018-07-09,6.71,7.0725,6.6,6.77,544802,6.71,7.0725,6.6,6.77,544802,0.0,1.0
2018-07-10,6.56,6.66,6.4,6.65,466460,6.56,6.66,6.4,6.65,466460,0.0,1.0
2018-07-11,6.42,6.57,6.31,6.5,410139,6.42,6.57,6.31,6.5,410139,0.0,1.0
2018-07-12,6.62,6.64,6.2168,6.54,435344,6.62,6.64,6.2168,6.54,435344,0.0,1.0
2018-07-13,6.55,6.66,6.41,6.66,363603,6.55,6.66,6.41,6.66,363603,0.0,1.0
2018-07-16,6.06,6.55,5.96,6.55,638887,6.06,6.55,5.96,6.55,638887,0.0,1.0
2018-07-17,6.03,6.2158,5.8,6.04,393389,6.03,6.2158,5.8,6.04,393389,0.0,1.0
2018-07-18,6.02,6.14,5.85,6.01,331480,6.02,6.14,5.85,6.01,331480,0.0,1.0
2018-07-19,5.82,6.04,5.81,6.04,383336,5.82,6.04,5.81,6.04,383336,0.0,1.0
2018-07-20,5.62,5.895,5.57,5.8,516877,5.62,5.895,5.57,5.8,516877,0.0,1.0
2018-07-23,5.69,5.85,5.55,5.71,394712,5.69,5.85,5.55,5.71,394712,0.0,1.0
2018-07-24,5.43,5.7304,5.3323,5.71,444450,5.43,5.7304,5.3323,5.71,444450,0.0,1.0
2018-07-25,5.48,5.55,5.37,5.42,290940,5.48,5.55,5.37,5.42,290940,0.0,1.0
2018-07-26,5.4,5.57,5.3234,5.48,197523,5.4,5.57,5.3234,5.48,197523,0.0,1.0
2018-07-27,4.99,5.5,4.77,5.44,801793,4.99,5.5,4.77,5.44,801793,0.0,1.0
2018-07-30,4.98,5.39,4.95,5.1,408769,4.98,5.39,4.95,5.1,408769,0.0,1.0
2018-07-31,5.05,5.2198,4.84,4.97,492932,5.05,5.2198,4.84,4.97,492932,0.0,1.0
2018-08-01,5.07,5.16,4.9603,5.16,196674,5.07,5.16,4.9603,5.16,196674,0.0,1.0
2018-08-02,5.0,5.1199,4.9,5.07,232050,5.0,5.1199,4.9,5.07,232050,0.0,1.0
2018-08-03,5.07,5.17,4.9415,5.17,406083,5.07,5.17,4.9415,5.17,406083,0.0,1.0
2018-08-06,5.0,5.141,4.93,5.07,235493,5.0,5.141,4.93,5.07,235493,0.0,1.0
2018-08-07,5.055,5.089,4.88,4.99,357992,5.055,5.089,4.88,4.99,357992,0.0,1.0
2018-08-08,4.79,5.021,4.75,4.85,500747,4.79,5.021,4.75,4.85,500747,0.0,1.0
2018-08-09,4.5,4.79,4.42,4.76,522541,4.5,4.79,4.42,4.76,522541,0.0,1.0
2018-08-10,4.5,4.64,4.41,4.5,345550,4.5,4.64,4.41,4.5,345550,0.0,1.0
2018-08-13,4.04,4.8,3.8,4.77,1246109,4.04,4.8,3.8,4.77,1246109,0.0,1.0
2018-08-14,4.11,4.62,3.98,4.1,811686,4.11,4.62,3.98,4.1,811686,0.0,1.0
2018-08-15,3.68,4.17,3.531,3.89,1166023,3.68,4.17,3.531,3.89,1166023,0.0,1.0
2018-08-16,3.85,3.88,3.55,3.73,568473,3.85,3.88,3.55,3.73,568473,0.0,1.0
2018-08-17,3.87,4.07,3.8187,3.84,342324,3.87,4.07,3.8187,3.84,342324,0.0,1.0
2018-08-20,4.45,4.47,3.91,3.92,748966,4.45,4.47,3.91,3.92,748966,0.0,1.0
2018-08-21,4.69,5.08,4.45,4.5,1147027,4.69,5.08,4.45,4.5,1147027,0.0,1.0
2018-08-22,4.64,4.8463,4.5,4.65,371266,4.64,4.8463,4.5,4.65,371266,0.0,1.0
2018-08-23,4.26,4.65,4.23,4.64,690518,4.26,4.65,4.23,4.64,690518,0.0,1.0
2018-08-24,4.19,4.37,4.08,4.25,491842,4.19,4.37,4.08,4.25,491842,0.0,1.0
2018-08-27,4.28,4.379,4.0601,4.19,377856,4.28,4.379,4.0601,4.19,377856,0.0,1.0
2018-08-28,4.57,4.7899,4.2,4.28,664807,4.57,4.7899,4.2,4.28,664807,0.0,1.0
2018-08-29,5.38,5.42,4.55,4.66,1064114,5.38,5.42,4.55,4.66,1064114,0.0,1.0
2018-08-30,5.86,6.53,5.52,5.58,2727954,5.86,6.53,5.52,5.58,2727954,0.0,1.0
2018-08-31,6.47,6.47,5.93,5.95,1337497,6.47,6.47,5.93,5.95,1337497,0.0,1.0
2018-09-04,6.54,6.9,6.0122,6.66,1400143,6.54,6.9,6.0122,6.66,1400143,0.0,1.0
2018-09-05,6.05,6.5,5.87,6.5,933711,6.05,6.5,5.87,6.5,933711,0.0,1.0
2018-09-06,5.44,6.131,5.19,6.04,1046332,5.44,6.131,5.19,6.04,1046332,0.0,1.0
2018-09-07,5.96,6.1,5.3156,5.57,691740,5.96,6.1,5.3156,5.57,691740,0.0,1.0
2018-09-10,5.68,6.0,5.6,6.0,459973,5.68,6.0,5.6,6.0,459973,0.0,1.0
2018-09-11,5.56,5.749,5.33,5.63,591544,5.56,5.749,5.33,5.63,591544,0.0,1.0
2018-09-12,5.39,5.66,5.27,5.54,324133,5.39,5.66,5.27,5.54,324133,0.0,1.0
2018-09-13,5.36,5.57,5.33,5.41,298856,5.36,5.57,5.33,5.41,298856,0.0,1.0
2018-09-14,5.42,5.72,5.22,5.43,588458,5.42,5.72,5.22,5.43,588458,0.0,1.0
2018-09-17,5.74,5.889,5.35,5.45,752389,5.74,5.889,5.35,5.45,752389,0.0,1.0
2018-09-18,6.02,6.25,5.81,5.9,1024403,6.02,6.25,5.81,5.9,1024403,0.0,1.0
2018-09-19,6.05,6.24,5.911,6.06,680892,6.05,6.24,5.911,6.06,680892,0.0,1.0
2018-09-20,6.93,6.98,6.14,6.5,2279667,6.93,6.98,6.14,6.5,2279667,0.0,1.0
2018-09-21,6.53,6.686,6.22,6.6,1493049,6.53,6.686,6.22,6.6,1493049,0.0,1.0
2018-09-24,6.62,6.85,6.4,6.47,577755,6.62,6.85,6.4,6.47,577755,0.0,1.0
2018-09-25,6.11,6.6652,5.98,6.65,1055318,6.11,6.6652,5.98,6.65,1055318,0.0,1.0
2018-09-26,6.17,6.28,5.98,6.28,418578,6.17,6.28,5.98,6.28,418578,0.0,1.0
2018-09-27,5.77,6.19,5.62,6.19,703629,5.77,6.19,5.62,6.19,703629,0.0,1.0
2018-09-28,6.01,6.33,5.8,5.89,865223,6.01,6.33,5.8,5.89,865223,0.0,1.0
2018-10-01,5.74,6.16,5.68,6.05,427687,5.74,6.16,5.68,6.05,427687,0.0,1.0
2018-10-02,5.39,5.84,5.33,5.71,552468,5.39,5.84,5.33,5.71,552468,0.0,1.0
2018-10-03,5.72,5.78,5.41,5.43,311977,5.72,5.78,5.41,5.43,311977,0.0,1.0
2018-10-04,5.37,5.6651,5.31,5.6,467411,5.37,5.6651,5.31,5.6,467411,0.0,1.0
2018-10-05,5.3,5.61,5.2,5.4,521763,5.3,5.61,5.2,5.4,521763,0.0,1.0
2018-10-08,5.16,5.3999,5.13,5.22,281629,5.16,5.3999,5.13,5.22,281629,0.0,1.0
2018-10-09,5.19,5.33,5.07,5.1,191285,5.19,5.33,5.07,5.1,191285,0.0,1.0
2018-10-10,4.73,5.1899,4.7,5.17,595329,4.73,5.1899,4.7,5.17,595329,0.0,1.0
2018-10-11,4.93,5.2254,4.5701,4.7,603416,4.93,5.2254,4.5701,4.7,603416,0.0,1.0
2018-10-12,4.99,5.1684,4.93,5.03,228743,4.99,5.1684,4.93,5.03,228743,0.0,1.0
2018-10-15,4.88,5.0245,4.85,5.0,219346,4.88,5.0245,4.85,5.0,219346,0.0,1.0
2018-10-16,5.12,5.24,4.88,4.88,312329,5.12,5.24,4.88,4.88,312329,0.0,1.0
2018-10-17,4.99,5.1799,4.79,5.12,201438,4.99,5.1799,4.79,5.12,201438,0.0,1.0
2018-10-18,4.98,5.11,4.84,4.97,213681,4.98,5.11,4.84,4.97,213681,0.0,1.0
2018-10-19,4.94,5.0568,4.8501,5.02,211918,4.94,5.0568,4.8501,5.02,211918,0.0,1.0
2018-10-22,4.67,5.045,4.55,5.01,382571,4.67,5.045,4.55,5.01,382571,0.0,1.0
2018-10-23,4.67,4.79,4.3959,4.53,287514,4.67,4.79,4.3959,4.53,287514,0.0,1.0
2018-10-24,4.22,4.7399,4.08,4.69,682260,4.22,4.7399,4.08,4.69,682260,0.0,1.0
2018-10-25,4.45,4.6209,4.18,4.2,259126,4.45,4.6209,4.18,4.2,259126,0.0,1.0
2018-10-26,4.34,4.79,4.14,4.35,536188,4.34,4.79,4.14,4.35,536188,0.0,1.0
2018-10-29,4.04,4.47,3.85,4.42,556776,4.04,4.47,3.85,4.42,556776,0.0,1.0
2018-10-30,3.94,4.21,3.86,4.04,367297,3.94,4.21,3.86,4.04,367297,0.0,1.0
2018-10-31,4.31,4.31,4.02,4.02,356052,4.31,4.31,4.02,4.02,356052,0.0,1.0
2018-11-01,4.75,4.95,4.273,4.3,320528,4.75,4.95,4.273,4.3,320528,0.0,1.0
2018-11-02,5.07,5.13,4.63,4.75,355882,5.07,5.13,4.63,4.75,355882,0.0,1.0
2018-11-05,5.48,6.1582,4.96,5.23,1235704,5.48,6.1582,4.96,5.23,1235704,0.0,1.0
2018-11-06,4.65,5.45,4.62,5.41,670943,4.65,5.45,4.62,5.41,670943,0.0,1.0
2018-11-07,5.01,5.0665,4.85,4.99,166072,5.01,5.0665,4.85,4.99,166072,0.0,1.0
2018-11-08,5.0,5.3057,4.89,5.05,177756,5.0,5.3057,4.89,5.05,177756,0.0,1.0
2018-11-09,4.78,5.0996,4.51,5.07,321271,4.78,5.0996,4.51,5.07,321271,0.0,1.0
2018-11-12,4.85,4.89,4.56,4.76,217535,4.85,4.89,4.56,4.76,217535,0.0,1.0
2018-11-13,4.73,4.9796,4.65,4.9,187766,4.73,4.9796,4.65,4.9,187766,0.0,1.0
2018-11-14,4.62,4.8901,4.49,4.84,190660,4.62,4.8901,4.49,4.84,190660,0.0,1.0
2018-11-15,4.74,4.84,4.59,4.59,91571,4.74,4.84,4.59,4.59,91571,0.0,1.0
2018-11-16,5.06,5.12,4.697,4.71,290863,5.06,5.12,4.697,4.71,290863,0.0,1.0
2018-11-19,5.06,5.2299,4.884,5.16,209683,5.06,5.2299,4.884,5.16,209683,0.0,1.0
2018-11-20,5.0,5.13,4.85,4.85,210086,5.0,5.13,4.85,4.85,210086,0.0,1.0
2018-11-21,4.87,5.13,4.75,5.12,243575,4.87,5.13,4.75,5.12,243575,0.0,1.0
2018-11-23,4.88,5.06,4.84,4.84,58645,4.88,5.06,4.84,4.84,58645,0.0,1.0
2018-11-26,4.84,5.09,4.76,4.95,146836,4.84,5.09,4.76,4.95,146836,0.0,1.0
2018-11-27,4.58,4.8765,4.55,4.78,104963,4.58,4.8765,4.55,4.78,104963,0.0,1.0
2018-11-28,4.89,4.92,4.52,4.57,156109,4.89,4.92,4.52,4.57,156109,0.0,1.0
2018-11-29,4.92,5.04,4.74,4.74,105723,4.92,5.04,4.74,4.74,105723,0.0,1.0
2018-11-30,4.94,5.0,4.83,4.93,120945,4.94,5.0,4.83,4.93,120945,0.0,1.0
2018-12-03,5.04,5.04,4.86,5.0,109746,5.04,5.04,4.86,5.0,109746,0.0,1.0
2018-12-04,4.93,5.22,4.87,5.0,260789,4.93,5.22,4.87,5.0,260789,0.0,1.0
2018-12-06,5.06,5.1,4.78,4.85,268882,5.06,5.1,4.78,4.85,268882,0.0,1.0
2018-12-07,4.97,5.1512,4.87,5.06,128982,4.97,5.1512,4.87,5.06,128982,0.0,1.0
2018-12-10,5.03,5.15,4.85,4.97,144053,5.03,5.15,4.85,4.97,144053,0.0,1.0
2018-12-11,5.11,5.22,4.94,5.09,219545,5.11,5.22,4.94,5.09,219545,0.0,1.0
2018-12-12,5.26,5.3,5.0846,5.17,198110,5.26,5.3,5.0846,5.17,198110,0.0,1.0
2018-12-13,5.04,5.2981,4.93,5.25,172501,5.04,5.2981,4.93,5.25,172501,0.0,1.0
2018-12-14,4.99,5.14,4.94,4.95,140304,4.99,5.14,4.94,4.95,140304,0.0,1.0
2018-12-17,4.94,5.24,4.85,5.0,258408,4.94,5.24,4.85,5.0,258408,0.0,1.0
2018-12-18,4.92,5.04,4.85,4.89,120478,4.92,5.04,4.85,4.89,120478,0.0,1.0
2018-12-19,4.73,5.055,4.6,4.9,176731,4.73,5.055,4.6,4.9,176731,0.0,1.0
2018-12-20,4.09,4.78,4.03,4.78,469192,4.09,4.78,4.03,4.78,469192,0.0,1.0
2018-12-21,3.61,4.19,3.47,4.15,690934,3.61,4.19,3.47,4.15,690934,0.0,1.0
2018-12-24,3.68,4.17,3.25,3.37,364169,3.68,4.17,3.25,3.37,364169,0.0,1.0
2018-12-26,3.77,3.86,3.45,3.69,262605,3.77,3.86,3.45,3.69,262605,0.0,1.0
2018-12-27,3.78,3.84,3.17,3.84,480785,3.78,3.84,3.17,3.84,480785,0.0,1.0
2018-12-28,3.77,3.97,3.5,3.83,378038,3.77,3.97,3.5,3.83,378038,0.0,1.0
2018-12-31,3.43,3.95,3.36,3.8,608974,3.43,3.95,3.36,3.8,608974,0.0,1.0
2019-01-02,3.86,3.87,3.44,3.44,293127,3.86,3.87,3.44,3.44,293127,0.0,1.0
2019-01-03,3.87,3.9717,3.67,3.9,175891,3.87,3.9717,3.67,3.9,175891,0.0,1.0
2019-01-04,4.05,4.27,3.81,3.92,282113,4.05,4.27,3.81,3.92,282113,0.0,1.0
2019-01-07,4.59,4.62,4.0236,4.1,420566,4.59,4.62,4.0236,4.1,420566,0.0,1.0
2019-01-08,4.68,4.78,4.5,4.66,265775,4.68,4.78,4.5,4.66,265775,0.0,1.0
2019-01-09,4.58,4.72,4.46,4.71,191368,4.58,4.72,4.46,4.71,191368,0.0,1.0
2019-01-10,4.5,4.55,4.34,4.53,224131,4.5,4.55,4.34,4.53,224131,0.0,1.0
2019-01-11,4.53,4.61,4.4,4.46,91896,4.53,4.61,4.4,4.46,91896,0.0,1.0
2019-01-14,4.47,4.73,4.46,4.46,170155,4.47,4.73,4.46,4.46,170155,0.0,1.0
2019-01-15,4.58,4.65,4.47,4.51,198694,4.58,4.65,4.47,4.51,198694,0.0,1.0
2019-01-16,4.72,4.96,4.63,4.65,222833,4.72,4.96,4.63,4.65,222833,0.0,1.0
2019-01-17,4.74,4.95,4.65,4.72,234339,4.74,4.95,4.65,4.72,234339,0.0,1.0
2019-01-18,4.75,4.8,4.5,4.8,158663,4.75,4.8,4.5,4.8,158663,0.0,1.0
2019-01-22,4.63,4.8,4.58,4.8,133827,4.63,4.8,4.58,4.8,133827,0.0,1.0
2019-01-23,4.57,4.84,4.5,4.66,170567,4.57,4.84,4.5,4.66,170567,0.0,1.0
2019-01-24,4.55,4.72,4.5,4.57,121443,4.55,4.72,4.5,4.57,121443,0.0,1.0
2019-01-25,4.84,4.89,4.53,4.7,378811,4.84,4.89,4.53,4.7,378811,0.0,1.0
2019-01-28,4.79,4.86,4.7,4.81,182159,4.79,4.86,4.7,4.81,182159,0.0,1.0
2019-01-29,4.99,5.02,4.75,4.77,425507,4.99,5.02,4.75,4.77,425507,0.0,1.0
2019-01-30,4.92,5.0,4.82,5.0,142075,4.92,5.0,4.82,5.0,142075,0.0,1.0
2019-01-31,4.84,5.04,4.83,4.98,428638,4.84,5.04,4.83,4.98,428638,0.0,1.0
2019-02-01,4.82,4.94,4.8,4.88,196826,4.82,4.94,4.8,4.88,196826,0.0,1.0
2019-02-04,4.77,4.9,4.77,4.88,150836,4.77,4.9,4.77,4.88,150836,0.0,1.0
2019-02-05,4.76,4.83,4.5801,4.75,166619,4.76,4.83,4.5801,4.75,166619,0.0,1.0
2019-02-06,4.73,4.79,4.61,4.71,174786,4.73,4.79,4.61,4.71,174786,0.0,1.0
2019-02-07,4.51,4.68,4.38,4.68,279430,4.51,4.68,4.38,4.68,279430,0.0,1.0
2019-02-08,4.3,4.54,4.15,4.46,320688,4.3,4.54,4.15,4.46,320688,0.0,1.0
2019-02-11,4.14,4.3,4.05,4.3,418217,4.14,4.3,4.05,4.3,418217,0.0,1.0
2019-02-12,4.46,4.48,4.15,4.19,193420,4.46,4.48,4.15,4.19,193420,0.0,1.0
2019-02-13,4.61,4.8295,4.46,4.78,370316,4.61,4.8295,4.46,4.78,370316,0.0,1.0
2019-02-14,4.97,5.0,4.55,4.65,524146,4.97,5.0,4.55,4.65,524146,0.0,1.0
2019-02-15,5.12,5.12,4.83,5.0,613541,5.12,5.12,4.83,5.0,613541,0.0,1.0
2019-02-19,5.2,5.33,5.0289,5.25,372649,5.2,5.33,5.0289,5.25,372649,0.0,1.0
2019-02-20,5.97,6.0,5.21,5.21,1195626,5.97,6.0,5.21,5.21,1195626,0.0,1.0
2019-02-21,6.02,6.06,5.51,6.0,775748,6.02,6.06,5.51,6.0,775748,0.0,1.0
2019-02-22,5.63,6.03,5.4,6.03,594131,5.63,6.03,5.4,6.03,594131,0.0,1.0
2019-02-25,5.62,5.96,5.55,5.65,433069,5.62,5.96,5.55,5.65,433069,0.0,1.0
2019-02-26,5.43,5.6488,5.21,5.58,417130,5.43,5.6488,5.21,5.58,417130,0.0,1.0
2019-02-27,5.19,5.5,5.14,5.4,314623,5.19,5.5,5.14,5.4,314623,0.0,1.0
2019-02-28,5.21,5.32,5.02,5.17,209662,5.21,5.32,5.02,5.17,209662,0.0,1.0
2019-03-01,5.31,5.4,5.1101,5.22,238451,5.31,5.4,5.1101,5.22,238451,0.0,1.0
2019-03-04,5.25,5.42,5.0,5.3,380312,5.25,5.42,5.0,5.3,380312,0.0,1.0
2019-03-05,4.97,5.24,4.85,5.22,655139,4.97,5.24,4.85,5.22,655139,0.0,1.0
2019-03-06,4.96,4.96,4.27,4.75,814804,4.96,4.96,4.27,4.75,814804,0.0,1.0
2019-03-07,4.93,5.04,4.67,4.85,290693,4.93,5.04,4.67,4.85,290693,0.0,1.0
2019-03-08,4.73,4.93,4.68,4.86,230396,4.73,4.93,4.68,4.86,230396,0.0,1.0
2019-03-11,4.57,4.78,4.56,4.73,224871,4.57,4.78,4.56,4.73,224871,0.0,1.0
2019-03-12,4.45,4.88,4.42,4.88,308595,4.45,4.88,4.42,4.88,308595,0.0,1.0
2019-03-13,4.43,4.52,4.142,4.48,639800,4.43,4.52,4.142,4.48,639800,0.0,1.0
2019-03-14,4.68,4.72,4.24,4.39,301624,4.68,4.72,4.24,4.39,301624,0.0,1.0
2019-03-15,4.7,4.75,4.55,4.68,197037,4.7,4.75,4.55,4.68,197037,0.0,1.0
2019-03-18,5.04,5.195,4.7067,4.71,423655,5.04,5.195,4.7067,4.71,423655,0.0,1.0
2019-03-19,5.0,5.18,4.91,5.08,389759,5.0,5.18,4.91,5.08,389759,0.0,1.0
2019-03-20,4.98,5.11,4.87,4.96,198397,4.98,5.11,4.87,4.96,198397,0.0,1.0
2019-03-21,4.88,5.025,4.76,4.93,311414,4.88,5.025,4.76,4.93,311414,0.0,1.0
2019-03-22,4.56,5.165,4.56,4.9,1494399,4.56,5.165,4.56,4.9,1494399,0.0,1.0
2019-03-25,4.73,4.76,4.5131,4.67,329060,4.73,4.76,4.5131,4.67,329060,0.0,1.0
2019-03-26,4.63,4.8165,4.52,4.73,250057,4.63,4.8165,4.52,4.73,250057,0.0,1.0
2019-03-27,4.65,4.67,4.41,4.65,245522,4.65,4.67,4.41,4.65,245522,0.0,1.0
2019-03-28,4.81,4.83,4.6,4.65,161250,4.81,4.83,4.6,4.65,161250,0.0,1.0
2019-03-29,5.11,5.19,4.67,4.81,501465,5.11,5.19,4.67,4.81,501465,0.0,1.0
2019-04-01,5.0,5.16,4.95,5.16,241431,5.0,5.16,4.95,5.16,241431,0.0,1.0
2019-04-02,4.95,5.16,4.91,5.0,269280,4.95,5.16,4.91,5.0,269280,0.0,1.0
2019-04-03,4.69,5.07,4.62,5.03,414679,4.69,5.07,4.62,5.03,414679,0.0,1.0
2019-04-04,4.73,4.83,4.64,4.71,184254,4.73,4.83,4.64,4.71,184254,0.0,1.0
2019-04-05,4.77,4.9,4.66,4.73,170852,4.77,4.9,4.66,4.73,170852,0.0,1.0
2019-04-08,4.69,4.82,4.68,4.79,171301,4.69,4.82,4.68,4.79,171301,0.0,1.0
2019-04-09,4.83,4.94,4.76,4.89,671020,4.83,4.94,4.76,4.89,671020,0.0,1.0
2019-04-10,5.0,5.0,4.74,4.9,457386,5.0,5.0,4.74,4.9,457386,0.0,1.0
2019-04-11,4.75,4.9962,4.66,4.96,296305,4.75,4.9962,4.66,4.96,296305,0.0,1.0
2019-04-12,4.65,4.82,4.5,4.79,472237,4.65,4.82,4.5,4.79,472237,0.0,1.0
2019-04-15,4.53,4.6799,4.26,4.63,536458,4.53,4.6799,4.26,4.63,536458,0.0,1.0
2019-04-16,4.34,4.53,4.3,4.52,437897,4.34,4.53,4.3,4.52,437897,0.0,1.0
2019-04-17,4.38,4.52,3.92,4.36,949712,4.38,4.52,3.92,4.36,949712,0.0,1.0
2019-04-18,4.3,4.4689,4.23,4.44,293539,4.3,4.4689,4.23,4.44,293539,0.0,1.0
2019-04-22,4.16,4.3864,4.11,4.3,328936,4.16,4.3864,4.11,4.3,328936,0.0,1.0
2019-04-23,4.62,4.71,4.1,4.19,674188,4.62,4.71,4.1,4.19,674188,0.0,1.0
2019-04-24,4.78,4.89,4.4,4.65,1049894,4.78,4.89,4.4,4.65,1049894,0.0,1.0
2019-04-25,4.75,4.95,4.66,4.76,425908,4.75,4.95,4.66,4.76,425908,0.0,1.0
2019-04-26,4.88,4.98,4.65,4.75,484797,4.88,4.98,4.65,4.75,484797,0.0,1.0
2019-04-29,4.48,4.91,4.4,4.91,594341,4.48,4.91,4.4,4.91,594341,0.0,1.0
2019-04-30,4.28,4.53,4.16,4.53,521309,4.28,4.53,4.16,4.53,521309,0.0,1.0
2019-05-01,4.35,4.36,4.1401,4.25,347634,4.35,4.36,4.1401,4.25,347634,0.0,1.0
2019-05-02,4.45,4.47,4.18,4.33,305327,4.45,4.47,4.18,4.33,305327,0.0,1.0
2019-05-03,4.6,4.66,4.4,4.44,350800,4.6,4.66,4.4,4.44,350800,0.0,1.0
2019-05-06,4.65,4.7,4.4,4.53,229798,4.65,4.7,4.4,4.53,229798,0.0,1.0
2019-05-07,4.51,4.68,4.45,4.63,171872,4.51,4.68,4.45,4.63,171872,0.0,1.0
2019-05-08,4.61,4.645,4.45,4.51,228411,4.61,4.645,4.45,4.51,228411,0.0,1.0
2019-05-09,4.48,4.63,4.45,4.59,164998,4.48,4.63,4.45,4.59,164998,0.0,1.0
2019-05-10,4.52,4.57,4.31,4.43,227908,4.52,4.57,4.31,4.43,227908,0.0,1.0
2019-05-13,4.65,4.65,4.32,4.47,234562,4.65,4.65,4.32,4.47,234562,0.0,1.0
2019-05-14,4.73,4.9,4.52,4.64,327837,4.73,4.9,4.52,4.64,327837,0.0,1.0
2019-05-15,4.85,4.93,4.65,4.7,426598,4.85,4.93,4.65,4.7,426598,0.0,1.0
2019-05-16,4.66,4.97,4.65,4.82,232527,4.66,4.97,4.65,4.82,232527,0.0,1.0
2019-05-17,4.55,4.735,4.5,4.67,181042,4.55,4.735,4.5,4.67,181042,0.0,1.0
2019-05-20,4.67,4.7,4.45,4.56,379831,4.67,4.7,4.45,4.56,379831,0.0,1.0
2019-05-21,4.52,4.83,4.46,4.66,335653,4.52,4.83,4.46,4.66,335653,0.0,1.0
2019-05-22,4.25,4.5644,4.25,4.52,291999,4.25,4.5644,4.25,4.52,291999,0.0,1.0
2019-05-23,4.01,4.35,3.99,4.25,1097298,4.01,4.35,3.99,4.25,1097298,0.0,1.0
2019-05-24,4.03,4.25,3.9,4.08,545899,4.03,4.25,3.9,4.08,545899,0.0,1.0
2019-05-28,4.11,4.25,3.94,4.03,317094,4.11,4.25,3.94,4.03,317094,0.0,1.0
2019-05-29,4.05,4.09,3.93,4.09,208375,4.05,4.09,3.93,4.09,208375,0.0,1.0
2019-05-30,4.04,4.2017,3.81,4.07,668758,4.04,4.2017,3.81,4.07,668758,0.0,1.0
2019-05-31,4.03,4.05,3.92,4.0,174589,4.03,4.05,3.92,4.0,174589,0.0,1.0
2019-06-03,3.91,4.05,3.81,4.04,448205,3.91,4.05,3.81,4.04,448205,0.0,1.0
2019-06-04,4.05,4.1,3.95,4.1,362872,4.05,4.1,3.95,4.1,362872,0.0,1.0
2019-06-05,3.94,4.07,3.84,4.04,226300,3.94,4.07,3.84,4.04,226300,0.0,1.0
2019-06-06,3.88,3.99,3.86,3.93,207745,3.88,3.99,3.86,3.93,207745,0.0,1.0
2019-06-07,3.98,4.15,3.85,3.88,409296,3.98,4.15,3.85,3.88,409296,0.0,1.0
2019-06-10,3.75,4.1,3.58,3.97,611519,3.75,4.1,3.58,3.97,611519,0.0,1.0
2019-06-11,3.61,3.9189,3.5563,3.75,243432,3.61,3.9189,3.5563,3.75,243432,0.0,1.0
2019-06-12,3.64,3.6588,3.56,3.61,244217,3.64,3.6588,3.56,3.61,244217,0.0,1.0
2019-06-13,3.65,3.72,3.55,3.65,271525,3.65,3.72,3.55,3.65,271525,0.0,1.0
2019-06-14,3.69,3.74,3.605,3.64,240836,3.69,3.74,3.605,3.64,240836,0.0,1.0
2019-06-17,3.74,3.88,3.66,3.7,211677,3.74,3.88,3.66,3.7,211677,0.0,1.0
2019-06-18,3.86,3.9921,3.75,3.89,179130,3.86,3.9921,3.75,3.89,179130,0.0,1.0
2019-06-19,3.99,4.04,3.76,3.86,305415,3.99,4.04,3.76,3.86,305415,0.0,1.0
2019-06-20,4.09,4.1,3.92,4.09,198326,4.09,4.1,3.92,4.09,198326,0.0,1.0
2019-06-21,4.07,4.21,3.93,4.08,267406,4.07,4.21,3.93,4.08,267406,0.0,1.0
2019-06-24,4.11,4.16,4.01,4.03,258392,4.11,4.16,4.01,4.03,258392,0.0,1.0
2019-06-25,3.92,4.17,3.905,4.1,222345,3.92,4.17,3.905,4.1,222345,0.0,1.0
2019-06-26,3.88,3.98,3.82,3.92,143742,3.88,3.98,3.82,3.92,143742,0.0,1.0
2019-06-27,4.02,4.03,3.81,3.88,249783,4.02,4.03,3.81,3.88,249783,0.0,1.0
2019-06-28,4.15,4.215,3.98,4.13,3900356,4.15,4.215,3.98,4.13,3900356,0.0,1.0
2019-07-01,4.05,4.2,3.97,4.14,286393,4.05,4.2,3.97,4.14,286393,0.0,1.0
2019-07-02,3.91,4.05,3.82,3.97,243128,3.91,4.05,3.82,3.97,243128,0.0,1.0
2019-07-03,3.97,4.02,3.91,3.91,184566,3.97,4.02,3.91,3.91,184566,0.0,1.0
2019-07-05,3.96,4.0304,3.84,3.92,117322,3.96,4.0304,3.84,3.92,117322,0.0,1.0
2019-07-08,4.05,4.06,3.892,3.94,216736,4.05,4.06,3.892,3.94,216736,0.0,1.0
2019-07-09,3.99,4.04,3.925,4.04,219399,3.99,4.04,3.925,4.04,219399,0.0,1.0
2019-07-10,4.01,4.08,3.95,3.98,239551,4.01,4.08,3.95,3.98,239551,0.0,1.0
2019-07-11,3.99,4.07,3.97,4.01,233584,3.99,4.07,3.97,4.01,233584,0.0,1.0
2019-07-12,3.92,4.035,3.92,4.02,219159,3.92,4.035,3.92,4.02,219159,0.0,1.0
2019-07-15,3.97,3.98,3.84,3.93,184971,3.97,3.98,3.84,3.93,184971,0.0,1.0
2019-07-16,3.91,4.04,3.86,3.95,218765,3.91,4.04,3.86,3.95,218765,0.0,1.0
2019-07-17,3.9,3.9779,3.84,3.88,623843,3.9,3.9779,3.84,3.88,623843,0.0,1.0
2019-07-18,3.91,3.97,3.86,3.94,211366,3.91,3.97,3.86,3.94,211366,0.0,1.0
2019-07-19,4.0,4.0,3.89,3.91,206783,4.0,4.0,3.89,3.91,206783,0.0,1.0
2019-07-22,3.95,4.03,3.9,4.0,219452,3.95,4.03,3.9,4.0,219452,0.0,1.0
2019-07-23,3.95,4.0,3.91,3.98,215766,3.95,4.0,3.91,3.98,215766,0.0,1.0
2019-07-24,3.9,3.99,3.845,3.93,215802,3.9,3.99,3.845,3.93,215802,0.0,1.0
2019-07-25,3.71,3.91,3.68,3.91,250071,3.71,3.91,3.68,3.91,250071,0.0,1.0
2019-07-26,3.8,3.84,3.6601,3.71,226892,3.8,3.84,3.6601,3.71,226892,0.0,1.0
2019-07-29,3.79,3.82,3.73,3.8,112262,3.79,3.82,3.73,3.8,112262,0.0,1.0
2019-07-30,3.77,3.82,3.7504,3.76,105271,3.77,3.82,3.7504,3.76,105271,0.0,1.0
2019-07-31,3.7,3.9,3.7,3.78,236369,3.7,3.9,3.7,3.78,236369,0.0,1.0
2019-08-01,3.6,3.79,3.56,3.7,242286,3.6,3.79,3.56,3.7,242286,0.0,1.0
2019-08-02,3.36,3.7419,3.28,3.6,418625,3.36,3.7419,3.28,3.6,418625,0.0,1.0
2019-08-05,3.33,3.58,3.31,3.42,331414,3.33,3.58,3.31,3.42,331414,0.0,1.0
2019-08-06,3.25,3.47,3.2062,3.35,255547,3.25,3.47,3.2062,3.35,255547,0.0,1.0
2019-08-07,3.31,3.325,3.16,3.25,315473,3.31,3.325,3.16,3.25,315473,0.0,1.0
2019-08-08,3.52,3.545,3.26,3.33,280067,3.52,3.545,3.26,3.33,280067,0.0,1.0
2019-08-09,3.35,3.81,3.35,3.81,231710,3.35,3.81,3.35,3.81,231710,0.0,1.0
2019-08-12,3.61,3.65,3.21,3.28,358708,3.61,3.65,3.21,3.28,358708,0.0,1.0
2019-08-13,3.45,3.7046,3.44,3.61,341450,3.45,3.7046,3.44,3.61,341450,0.0,1.0
2019-08-14,3.35,3.6,3.33,3.57,334449,3.35,3.6,3.33,3.57,334449,0.0,1.0
2019-08-15,3.33,3.39,3.16,3.34,445686,3.33,3.39,3.16,3.34,445686,0.0,1.0
2019-08-16,3.4,3.4825,3.28,3.36,146001,3.4,3.4825,3.28,3.36,146001,0.0,1.0
2019-08-19,3.4,3.49,3.35,3.49,205119,3.4,3.49,3.35,3.49,205119,0.0,1.0
2019-08-20,3.39,3.42,3.35,3.42,147235,3.39,3.42,3.35,3.42,147235,0.0,1.0
2019-08-21,3.38,3.475,3.32,3.42,492573,3.38,3.475,3.32,3.42,492573,0.0,1.0
2019-08-22,3.19,3.4299,3.165,3.36,341576,3.19,3.4299,3.165,3.36,341576,0.0,1.0
2019-08-23,3.02,3.1652,2.94,3.16,596273,3.02,3.1652,2.94,3.16,596273,0.0,1.0
2019-08-26,3.18,3.365,3.03,3.03,339237,3.18,3.365,3.03,3.03,339237,0.0,1.0
2019-08-27,3.0,3.28,2.97,3.18,379111,3.0,3.28,2.97,3.18,379111,0.0,1.0
2019-08-28,3.16,3.25,2.96,3.02,309327,3.16,3.25,2.96,3.02,309327,0.0,1.0
2019-08-29,3.3,3.33,3.18,3.24,219906,3.3,3.33,3.18,3.24,219906,0.0,1.0
2019-08-30,3.33,3.44,3.23,3.35,148491,3.33,3.44,3.23,3.35,148491,0.0,1.0
2019-09-03,3.215,3.38,3.19,3.26,119717,3.215,3.38,3.19,3.26,119717,0.0,1.0
2019-09-04,3.26,3.32,3.2,3.28,112656,3.26,3.32,3.2,3.28,112656,0.0,1.0
2019-09-05,3.4,3.42,3.24,3.29,165224,3.4,3.42,3.24,3.29,165224,0.0,1.0
2019-09-06,3.77,3.8,3.35,3.38,291392,3.77,3.8,3.35,3.38,291392,0.0,1.0
2019-09-09,3.76,3.91,3.7,3.79,285395,3.76,3.91,3.7,3.79,285395,0.0,1.0
2019-09-10,3.59,3.76,3.57,3.76,349444,3.59,3.76,3.57,3.76,349444,0.0,1.0
2019-09-11,3.79,3.87,3.5797,3.61,246737,3.79,3.87,3.5797,3.61,246737,0.0,1.0
2019-09-12,3.54,3.78,3.49,3.78,365441,3.54,3.78,3.49,3.78,365441,0.0,1.0
2019-09-13,3.61,3.66,3.53,3.54,128113,3.61,3.66,3.53,3.54,128113,0.0,1.0
2019-09-16,3.47,3.71,3.46,3.61,305092,3.47,3.71,3.46,3.61,305092,0.0,1.0
2019-09-17,3.56,3.73,3.53,3.59,251116,3.56,3.73,3.53,3.59,251116,0.0,1.0
2019-09-18,3.88,3.94,3.57,3.59,447169,3.88,3.94,3.57,3.59,447169,0.0,1.0
2019-09-19,3.69,3.9683,3.67,3.93,305135,3.69,3.9683,3.67,3.93,305135,0.0,1.0
2019-09-20,3.73,3.89,3.68,3.68,862357,3.73,3.89,3.68,3.68,862357,0.0,1.0
2019-09-23,3.61,3.89,3.54,3.68,247184,3.61,3.89,3.54,3.68,247184,0.0,1.0
2019-09-24,3.47,3.65,3.45,3.61,249227,3.47,3.65,3.45,3.61,249227,0.0,1.0
2019-09-25,3.73,3.74,3.46,3.46,246639,3.73,3.74,3.46,3.46,246639,0.0,1.0
2019-09-26,3.62,3.7217,3.56,3.7,138987,3.62,3.7217,3.56,3.7,138987,0.0,1.0
2019-09-27,3.63,3.7,3.59,3.65,122982,3.63,3.7,3.59,3.65,122982,0.0,1.0
2019-09-30,3.67,3.6839,3.6,3.61,173265,3.67,3.6839,3.6,3.61,173265,0.0,1.0
2019-10-01,3.67,3.744,3.61,3.68,148093,3.67,3.744,3.61,3.68,148093,0.0,1.0
2019-10-02,3.83,3.9,3.61,3.65,385837,3.83,3.9,3.61,3.65,385837,0.0,1.0
2019-10-03,3.81,3.85,3.74,3.8,144237,3.81,3.85,3.74,3.8,144237,0.0,1.0
2019-10-04,3.85,3.89,3.75,3.83,109489,3.85,3.89,3.75,3.83,109489,0.0,1.0
2019-10-07,4.15,4.23,3.7948,3.81,635888,4.15,4.23,3.7948,3.81,635888,0.0,1.0
2019-10-08,4.11,4.25,3.94,4.21,286012,4.11,4.25,3.94,4.21,286012,0.0,1.0
2019-10-09,3.9,4.3136,3.88,4.16,570745,3.9,4.3136,3.88,4.16,570745,0.0,1.0
2019-10-10,3.88,3.91,3.7,3.87,285490,3.88,3.91,3.7,3.87,285490,0.0,1.0
2019-10-11,4.08,4.1327,3.91,3.92,325014,4.08,4.1327,3.91,3.92,325014,0.0,1.0
2019-10-14,3.87,4.04,3.81,4.03,253246,3.87,4.04,3.81,4.03,253246,0.0,1.0
2019-10-15,3.91,4.04,3.85,3.9,234260,3.91,4.04,3.85,3.9,234260,0.0,1.0
2019-10-16,3.86,3.97,3.8,3.86,144515,3.86,3.97,3.8,3.86,144515,0.0,1.0
2019-10-17,4.0,4.0,3.8392,3.92,110048,4.0,4.0,3.8392,3.92,110048,0.0,1.0
2019-10-18,3.82,3.9822,3.8,3.97,178045,3.82,3.9822,3.8,3.97,178045,0.0,1.0
2019-10-21,3.95,3.98,3.84,3.85,141840,3.95,3.98,3.84,3.85,141840,0.0,1.0
2019-10-22,4.0,4.01,3.9,3.97,93142,4.0,4.01,3.9,3.97,93142,0.0,1.0
2019-10-23,4.27,4.38,3.98,4.01,397435,4.27,4.38,3.98,4.01,397435,0.0,1.0
2019-10-24,4.03,4.27,4.0,4.26,151713,4.03,4.27,4.0,4.26,151713,0.0,1.0
2019-10-25,3.96,4.2,3.95,4.01,149115,3.96,4.2,3.95,4.01,149115,0.0,1.0
2019-10-28,4.06,4.13,3.95,3.95,111871,4.06,4.13,3.95,3.95,111871,0.0,1.0
2019-10-29,4.12,4.17,3.97,4.06,113385,4.12,4.17,3.97,4.06,113385,0.0,1.0
2019-10-30,3.96,4.13,3.95,4.13,148548,3.96,4.13,3.95,4.13,148548,0.0,1.0
2019-10-31,3.98,4.09,3.8373,3.96,150848,3.98,4.09,3.8373,3.96,150848,0.0,1.0
2019-11-01,4.0,4.09,3.96,4.05,87382,4.0,4.09,3.96,4.05,87382,0.0,1.0
2019-11-04,3.98,4.064,3.96,4.02,125322,3.98,4.064,3.96,4.02,125322,0.0,1.0
2019-11-05,3.92,4.04,3.88,4.04,136496,3.92,4.04,3.88,4.04,136496,0.0,1.0
2019-11-06,3.86,3.96,3.85,3.92,76602,3.86,3.96,3.85,3.92,76602,0.0,1.0
2019-11-07,3.94,3.97,3.82,3.87,114137,3.94,3.97,3.82,3.87,114137,0.0,1.0
2019-11-08,3.97,3.99,3.9,3.94,65611,3.97,3.99,3.9,3.94,65611,0.0,1.0
2019-11-11,4.32,4.5,3.911,3.92,1137301,4.32,4.5,3.911,3.92,1137301,0.0,1.0
2019-11-12,3.59,4.2,3.56,4.13,1044924,3.59,4.2,3.56,4.13,1044924,0.0,1.0
2019-11-13,3.39,3.6084,3.19,3.57,529832,3.39,3.6084,3.19,3.57,529832,0.0,1.0
2019-11-14,3.37,3.42,3.27,3.36,311537,3.37,3.42,3.27,3.36,311537,0.0,1.0
2019-11-15,3.23,3.39,3.16,3.35,328499,3.23,3.39,3.16,3.35,328499,0.0,1.0
2019-11-18,3.09,3.29,3.05,3.22,402812,3.09,3.29,3.05,3.22,402812,0.0,1.0
2019-11-19,3.1,3.24,3.09,3.14,274707,3.1,3.24,3.09,3.14,274707,0.0,1.0
2019-11-20,3.03,3.1755,3.0,3.08,329678,3.03,3.1755,3.0,3.08,329678,0.0,1.0
2019-11-21,3.03,3.11,3.0,3.03,230567,3.03,3.11,3.0,3.03,230567,0.0,1.0
2019-11-22,3.1,3.1101,2.9,3.02,123480,3.1,3.1101,2.9,3.02,123480,0.0,1.0
2019-11-25,3.03,3.15,3.0,3.09,279296,3.03,3.15,3.0,3.09,279296,0.0,1.0
2019-11-26,3.06,3.1,3.01,3.05,229164,3.06,3.1,3.01,3.05,229164,0.0,1.0
2019-11-27,3.27,3.3,3.08,3.08,301331,3.27,3.3,3.08,3.08,301331,0.0,1.0
2019-11-29,3.23,3.25,3.18,3.21,173433,3.23,3.25,3.18,3.21,173433,0.0,1.0
2019-12-02,3.09,3.24,3.08,3.21,289943,3.09,3.24,3.08,3.21,289943,0.0,1.0
2019-12-03,3.2,3.26,3.05,3.09,178114,3.2,3.26,3.05,3.09,178114,0.0,1.0
2019-12-04,3.03,3.21,2.95,3.21,558180,3.03,3.21,2.95,3.21,558180,0.0,1.0
2019-12-05,2.99,3.11,2.97,3.01,460601,2.99,3.11,2.97,3.01,460601,0.0,1.0
2019-12-06,2.99,3.04,2.8218,2.96,408771,2.99,3.04,2.8218,2.96,408771,0.0,1.0
2019-12-09,2.9,3.0372,2.87,2.96,249970,2.9,3.0372,2.87,2.96,249970,0.0,1.0
2019-12-10,2.79,2.9,2.74,2.89,326086,2.79,2.9,2.74,2.89,326086,0.0,1.0
2019-12-11,2.875,2.92,2.76,2.78,245327,2.875,2.92,2.76,2.78,245327,0.0,1.0
2019-12-12,2.97,2.99,2.81,2.86,218930,2.97,2.99,2.81,2.86,218930,0.0,1.0
2019-12-13,2.88,3.05,2.86,2.96,262000,2.88,3.05,2.86,2.96,262000,0.0,1.0
2019-12-16,2.95,2.9734,2.855,2.9,192021,2.95,2.9734,2.855,2.9,192021,0.0,1.0
2019-12-17,2.89,2.95,2.86,2.95,243691,2.89,2.95,2.86,2.95,243691,0.0,1.0
2019-12-18,2.82,2.9,2.81,2.88,184936,2.82,2.9,2.81,2.88,184936,0.0,1.0
2019-12-19,2.79,2.84,2.74,2.81,156391,2.79,2.84,2.74,2.81,156391,0.0,1.0
2019-12-20,2.88,2.95,2.72,2.79,557781,2.88,2.95,2.72,2.79,557781,0.0,1.0
2019-12-23,3.1,3.13,2.9055,2.93,634320,3.1,3.13,2.9055,2.93,634320,0.0,1.0
2019-12-24,3.05,3.0811,3.0,3.06,117151,3.05,3.0811,3.0,3.06,117151,0.0,1.0
2019-12-26,3.07,3.09,2.98,3.03,196205,3.07,3.09,2.98,3.03,196205,0.0,1.0
2019-12-27,2.88,3.0301,2.86,3.01,410452,2.88,3.0301,2.86,3.01,410452,0.0,1.0
2019-12-30,2.8,2.9191,2.76,2.87,277969,2.8,2.9191,2.76,2.87,277969,0.0,1.0
2019-12-31,2.86,2.9195,2.76,2.76,247268,2.86,2.9195,2.76,2.76,247268,0.0,1.0
2020-01-02,2.85,2.89,2.78,2.88,160728,2.85,2.89,2.78,2.88,160728,0.0,1.0
2020-01-03,2.89,2.94,2.78,2.8,259542,2.89,2.94,2.78,2.8,259542,0.0,1.0
2020-01-06,2.85,2.9,2.8,2.87,153294,2.85,2.9,2.8,2.87,153294,0.0,1.0
2020-01-07,2.8,2.85,2.77,2.85,223263,2.8,2.85,2.77,2.85,223263,0.0,1.0
2020-01-08,2.91,2.95,2.78,2.78,205409,2.91,2.95,2.78,2.78,205409,0.0,1.0
2020-01-09,2.86,2.96,2.83,2.96,176580,2.86,2.96,2.83,2.96,176580,0.0,1.0
2020-01-10,2.9,2.95,2.86,2.86,187547,2.9,2.95,2.86,2.86,187547,0.0,1.0
2020-01-13,2.94,3.07,2.92,2.94,336003,2.94,3.07,2.92,2.94,336003,0.0,1.0
2020-01-14,2.89,2.96,2.88,2.91,122402,2.89,2.96,2.88,2.91,122402,0.0,1.0
2020-01-15,2.93,3.0357,2.89,2.9,144224,2.93,3.0357,2.89,2.9,144224,0.0,1.0
2020-01-16,2.95,2.98,2.92,2.98,120602,2.95,2.98,2.92,2.98,120602,0.0,1.0
2020-01-17,3.0,3.05,2.96,2.98,226382,3.0,3.05,2.96,2.98,226382,0.0,1.0
2020-01-21,2.9,3.0,2.86,3.0,202632,2.9,3.0,2.86,3.0,202632,0.0,1.0
2020-01-22,2.88,2.94,2.8301,2.88,173632,2.88,2.94,2.8301,2.88,173632,0.0,1.0
2020-01-23,2.88,2.93,2.82,2.9,183122,2.88,2.93,2.82,2.9,183122,0.0,1.0
2020-01-24,2.84,2.895,2.81,2.86,144510,2.84,2.895,2.81,2.86,144510,0.0,1.0
2020-01-27,2.76,2.84,2.755,2.81,124233,2.76,2.84,2.755,2.81,124233,0.0,1.0
2020-01-28,2.78,2.79,2.71,2.76,185102,2.78,2.79,2.71,2.76,185102,0.0,1.0
2020-01-29,2.7,2.83,2.7,2.8,134902,2.7,2.83,2.7,2.8,134902,0.0,1.0
2020-01-30,2.64,2.6899,2.585,2.65,241966,2.64,2.6899,2.585,2.65,241966,0.0,1.0
2020-01-31,2.63,2.69,2.5636,2.66,250238,2.63,2.69,2.5636,2.66,250238,0.0,1.0
2020-02-03,2.54,2.66,2.52,2.66,187860,2.54,2.66,2.52,2.66,187860,0.0,1.0
2020-02-04,2.61,2.63,2.52,2.58,183670,2.61,2.63,2.52,2.58,183670,0.0,1.0
2020-02-05,2.61,2.65,2.59,2.63,118489,2.61,2.65,2.59,2.63,118489,0.0,1.0
2020-02-06,2.6,2.65,2.56,2.64,106372,2.6,2.65,2.56,2.64,106372,0.0,1.0
2020-02-07,2.53,2.6,2.52,2.58,130496,2.53,2.6,2.52,2.58,130496,0.0,1.0
2020-02-10,2.54,2.57,2.5,2.55,181485,2.54,2.57,2.5,2.55,181485,0.0,1.0
2020-02-11,2.84,2.9,2.57,2.6,465589,2.84,2.9,2.57,2.6,465589,0.0,1.0
2020-02-12,2.72,2.89,2.72,2.83,197127,2.72,2.89,2.72,2.83,197127,0.0,1.0
2020-02-13,2.575,2.74,2.5,2.71,216491,2.575,2.74,2.5,2.71,216491,0.0,1.0
2020-02-14,2.56,2.64,2.52,2.6,132564,2.56,2.64,2.52,2.6,132564,0.0,1.0
2020-02-18,2.55,2.62,2.54,2.54,88754,2.55,2.62,2.54,2.54,88754,0.0,1.0
2020-02-19,2.53,2.6,2.52,2.6,127271,2.53,2.6,2.52,2.6,127271,0.0,1.0
2020-02-20,2.69,2.72,2.51,2.51,230732,2.69,2.72,2.51,2.51,230732,0.0,1.0
2020-02-21,2.56,2.72,2.55,2.72,135672,2.56,2.72,2.55,2.72,135672,0.0,1.0
2020-02-24,2.52,2.57,2.5,2.52,179650,2.52,2.57,2.5,2.52,179650,0.0,1.0
2020-02-25,2.38,2.6022,2.36,2.56,263100,2.38,2.6022,2.36,2.56,263100,0.0,1.0
2020-02-26,2.16,2.418,2.02,2.39,336490,2.16,2.418,2.02,2.39,336490,0.0,1.0
2020-02-27,2.18,2.29,2.01,2.14,462937,2.18,2.29,2.01,2.14,462937,0.0,1.0
2020-02-28,2.12,2.14,1.95,2.09,514281,2.12,2.14,1.95,2.09,514281,0.0,1.0
2020-03-02,2.2,2.2041,2.08,2.12,238085,2.2,2.2041,2.08,2.12,238085,0.0,1.0
2020-03-03,2.21,2.34,2.14,2.23,192064,2.21,2.34,2.14,2.23,192064,0.0,1.0
2020-03-04,2.46,2.48,2.2,2.31,231050,2.46,2.48,2.2,2.31,231050,0.0,1.0
2020-03-05,2.24,2.48,2.21,2.42,143956,2.24,2.48,2.21,2.42,143956,0.0,1.0
2020-03-06,2.33,2.42,2.17,2.17,233434,2.33,2.42,2.17,2.17,233434,0.0,1.0
2020-03-09,2.06,2.2699,2.0301,2.17,346258,2.06,2.2699,2.0301,2.17,346258,0.0,1.0
2020-03-10,2.19,2.24,2.01,2.21,213954,2.19,2.24,2.01,2.21,213954,0.0,1.0
2020-03-11,1.99,2.2,1.96,2.17,200318,1.99,2.2,1.96,2.17,200318,0.0,1.0
2020-03-12,1.745,1.95,1.6,1.95,445514,1.745,1.95,1.6,1.95,445514,0.0,1.0
2020-03-13,2.01,2.01,1.775,1.85,245609,2.01,2.01,1.775,1.85,245609,0.0,1.0
2020-03-16,1.66,1.92,1.65,1.92,269784,1.66,1.92,1.65,1.92,269784,0.0,1.0
2020-03-17,1.74,1.74,1.5,1.7,422924,1.74,1.74,1.5,1.7,422924,0.0,1.0
2020-03-18,1.51,1.7,1.5,1.64,331349,1.51,1.7,1.5,1.64,331349,0.0,1.0
2020-03-19,1.65,1.66,1.5,1.51,315663,1.65,1.66,1.5,1.51,315663,0.0,1.0
2020-03-20,1.76,1.8895,1.617,1.67,339952,1.76,1.8895,1.617,1.67,339952,0.0,1.0
2020-03-23,1.72,1.95,1.6677,1.8,203449,1.72,1.95,1.6677,1.8,203449,0.0,1.0
2020-03-24,1.9,1.95,1.72,1.8,245877,1.9,1.95,1.72,1.8,245877,0.0,1.0
2020-03-25,1.91,2.0954,1.86,1.9,244278,1.91,2.0954,1.86,1.9,244278,0.0,1.0
2020-03-26,2.11,2.12,1.93,1.93,240011,2.11,2.12,1.93,1.93,240011,0.0,1.0
2020-03-27,1.92,2.055,1.91,2.02,164603,1.92,2.055,1.91,2.02,164603,0.0,1.0
2020-03-30,1.98,1.99,1.83,1.92,182540,1.98,1.99,1.83,1.92,182540,0.0,1.0
2020-03-31,1.96,2.08,1.9,2.02,132035,1.96,2.08,1.9,2.02,132035,0.0,1.0
2020-04-01,1.79,1.92,1.75,1.87,206787,1.79,1.92,1.75,1.87,206787,0.0,1.0
2020-04-02,1.66,1.99,1.65,1.76,266377,1.66,1.99,1.65,1.76,266377,0.0,1.0
2020-04-03,1.72,1.77,1.65,1.65,139633,1.72,1.77,1.65,1.65,139633,0.0,1.0
2020-04-06,1.83,1.9,1.72,1.81,216061,1.83,1.9,1.72,1.81,216061,0.0,1.0
2020-04-07,1.72,1.89,1.65,1.87,181455,1.72,1.89,1.65,1.87,181455,0.0,1.0
2020-04-08,1.75,1.845,1.73,1.74,244841,1.75,1.845,1.73,1.74,244841,0.0,1.0
2020-04-09,1.835,1.87,1.75,1.75,265478,1.835,1.87,1.75,1.75,265478,0.0,1.0
2020-04-13,1.9,1.92,1.77,1.81,141431,1.9,1.92,1.77,1.81,141431,0.0,1.0
2020-04-14,1.85,1.9622,1.85,1.89,311257,1.85,1.9622,1.85,1.89,311257,0.0,1.0
2020-04-15,1.75,1.9,1.7,1.85,204013,1.75,1.9,1.7,1.85,204013,0.0,1.0
2020-04-16,1.72,1.8349,1.655,1.78,257012,1.72,1.8349,1.655,1.78,257012,0.0,1.0
2020-04-17,1.795,1.84,1.72,1.76,187813,1.795,1.84,1.72,1.76,187813,0.0,1.0
2020-04-20,1.78,1.97,1.75,1.75,264121,1.78,1.97,1.75,1.75,264121,0.0,1.0
2020-04-21,1.74,1.81,1.7,1.74,353611,1.74,1.81,1.7,1.74,353611,0.0,1.0
2020-04-22,1.83,1.92,1.72,1.72,130521,1.83,1.92,1.72,1.72,130521,0.0,1.0
2020-04-23,1.79,1.92,1.78,1.83,131763,1.79,1.92,1.78,1.83,131763,0.0,1.0
2020-04-24,1.88,1.92,1.76,1.8,253657,1.88,1.92,1.76,1.8,253657,0.0,1.0
2020-04-27,1.97,2.0179,1.9124,1.93,250957,1.97,2.0179,1.9124,1.93,250957,0.0,1.0
2020-04-28,2.01,2.07,1.95,2.0,198518,2.01,2.07,1.95,2.0,198518,0.0,1.0
2020-04-29,2.73,2.8,2.06,2.1,792643,2.73,2.8,2.06,2.1,792643,0.0,1.0
2020-04-30,2.485,3.55,2.47,2.8,2145455,2.485,3.55,2.47,2.8,2145455,0.0,1.0
2020-05-01,2.7,2.72,2.331,2.41,352542,2.7,2.72,2.331,2.41,352542,0.0,1.0
2020-05-04,2.93,2.95,2.65,2.69,332360,2.93,2.95,2.65,2.69,332360,0.0,1.0
2020-05-05,2.69,3.08,2.68,3.01,374024,2.69,3.08,2.68,3.01,374024,0.0,1.0
2020-05-06,2.54,2.77,2.5,2.7,280010,2.54,2.77,2.5,2.7,280010,0.0,1.0
2020-05-07,2.62,2.73,2.5,2.6,215364,2.62,2.73,2.5,2.6,215364,0.0,1.0
2020-05-08,2.77,2.8,2.635,2.66,239527,2.77,2.8,2.635,2.66,239527,0.0,1.0
2020-05-11,2.71,2.82,2.43,2.45,275655,2.71,2.82,2.43,2.45,275655,0.0,1.0
2020-05-12,2.63,2.93,2.62,2.8,227936,2.63,2.93,2.62,2.8,227936,0.0,1.0
2020-05-13,2.66,2.67,2.48,2.48,313433,2.66,2.67,2.48,2.48,313433,0.0,1.0
2020-05-14,2.61,2.68,2.48,2.6,269938,2.61,2.68,2.48,2.6,269938,0.0,1.0
2020-05-15,2.84,2.9115,2.6,2.63,383482,2.84,2.9115,2.6,2.63,383482,0.0,1.0
2020-05-18,2.775,2.96,2.69,2.88,307022,2.775,2.96,2.69,2.88,307022,0.0,1.0
2020-05-19,2.7,2.82,2.68,2.8,132961,2.7,2.82,2.68,2.8,132961,0.0,1.0
2020-05-20,2.79,2.85,2.71,2.77,164966,2.79,2.85,2.71,2.77,164966,0.0,1.0
2020-05-21,2.91,2.95,2.71,2.84,200179,2.91,2.95,2.71,2.84,200179,0.0,1.0
2020-05-22,3.15,3.15,2.88,2.93,430148,3.15,3.15,2.88,2.93,430148,0.0,1.0
2020-05-26,3.09,3.2,3.02,3.17,316253,3.09,3.2,3.02,3.17,316253,0.0,1.0
2020-05-27,3.08,3.1317,2.85,3.13,239183,3.08,3.1317,2.85,3.13,239183,0.0,1.0
2020-05-28,2.95,3.1,2.91,3.1,240760,2.95,3.1,2.91,3.1,240760,0.0,1.0
2020-05-29,3.03,3.05,2.86,2.91,186153,3.03,3.05,2.86,2.91,186153,0.0,1.0
2020-06-01,2.89,3.0,2.85,3.0,203792,2.89,3.0,2.85,3.0,203792,0.0,1.0
2020-06-02,2.84,2.96,2.81,2.91,163913,2.84,2.96,2.81,2.91,163913,0.0,1.0
2020-06-03,2.86,2.94,2.8,2.94,131078,2.86,2.94,2.8,2.94,131078,0.0,1.0
2020-06-04,2.84,2.93,2.8,2.84,97807,2.84,2.93,2.8,2.84,97807,0.0,1.0
2020-06-05,2.86,2.9,2.7779,2.82,175915,2.86,2.9,2.7779,2.82,175915,0.0,1.0
2020-06-08,2.87,2.9335,2.8,2.88,164834,2.87,2.9335,2.8,2.88,164834,0.0,1.0
2020-06-09,2.96,3.0,2.78,2.86,171705,2.96,3.0,2.78,2.86,171705,0.0,1.0
2020-06-10,2.89,3.05,2.85,2.95,179897,2.89,3.05,2.85,2.95,179897,0.0,1.0
2020-06-11,2.61,2.86,2.59,2.85,183350,2.61,2.86,2.59,2.85,183350,0.0,1.0
2020-06-12,2.76,2.79,2.66,2.76,123280,2.76,2.79,2.66,2.76,123280,0.0,1.0
2020-06-15,2.89,2.94,2.67,2.67,130302,2.89,2.94,2.67,2.67,130302,0.0,1.0
2020-06-16,2.93,2.94,2.7437,2.93,145593,2.93,2.94,2.7437,2.93,145593,0.0,1.0
2020-06-17,2.82,3.07,2.82,2.92,136325,2.82,3.07,2.82,2.92,136325,0.0,1.0
2020-06-18,2.78,2.8792,2.76,2.76,106534,2.78,2.8792,2.76,2.76,106534,0.0,1.0
2020-06-19,2.88,2.95,2.768,2.81,264685,2.88,2.95,2.768,2.81,264685,0.0,1.0
2020-06-22,2.84,2.8601,2.7751,2.82,89786,2.84,2.8601,2.7751,2.82,89786,0.0,1.0
2020-06-23,2.72,2.8417,2.71,2.84,137465,2.72,2.8417,2.71,2.84,137465,0.0,1.0
2020-06-24,2.635,2.775,2.5437,2.74,169731,2.635,2.775,2.5437,2.74,169731,0.0,1.0
2020-06-25,2.86,2.87,2.573,2.64,230141,2.86,2.87,2.573,2.64,230141,0.0,1.0
2020-06-26,2.93,2.96,2.71,2.83,487990,2.93,2.96,2.71,2.83,487990,0.0,1.0
2020-06-29,3.04,3.08,2.91,3.0,411900,3.04,3.08,2.91,3.0,411900,0.0,1.0
2020-06-30,3.06,3.26,2.9,3.1,445900,3.06,3.26,2.9,3.1,445900,0.0,1.0
2020-07-01,3.11,3.13,2.89,3.04,177300,3.11,3.13,2.89,3.04,177300,0.0,1.0
2020-07-02,2.92,3.16,2.88,3.16,167400,2.92,3.16,2.88,3.16,167400,0.0,1.0
2020-07-06,2.86,3.07,2.82,3.07,166700,2.86,3.07,2.82,3.07,166700,0.0,1.0
2020-07-07,2.86,2.94,2.79,2.83,133000,2.86,2.94,2.79,2.83,133000,0.0,1.0
2020-07-08,2.87,2.87,2.73,2.84,123400,2.87,2.87,2.73,2.84,123400,0.0,1.0
2020-07-09,2.72,2.87,2.71,2.86,133400,2.72,2.87,2.71,2.86,133400,0.0,1.0
2020-07-10,2.77,2.8,2.66,2.72,112900,2.77,2.8,2.66,2.72,112900,0.0,1.0
2020-07-13,2.62,2.81,2.62,2.78,153100,2.62,2.81,2.62,2.78,153100,0.0,1.0
2020-07-14,2.75,2.75,2.57,2.6,109900,2.75,2.75,2.57,2.6,109900,0.0,1.0
2020-07-15,2.78,2.83,2.7,2.82,136300,2.78,2.83,2.7,2.82,136300,0.0,1.0
2020-07-16,2.85,2.87,2.72,2.78,80000,2.85,2.87,2.72,2.78,80000,0.0,1.0
2020-07-17,2.83,2.96,2.77,2.83,142800,2.83,2.96,2.77,2.83,142800,0.0,1.0
2020-07-20,2.91,2.96,2.78,2.83,149259,2.91,2.96,2.78,2.83,149259,0.0,1.0
2020-07-21,2.81,2.95,2.78,2.93,154076,2.81,2.95,2.78,2.93,154076,0.0,1.0
2020-07-22,2.7,2.79,2.7,2.75,123714,2.7,2.79,2.7,2.75,123714,0.0,1.0
2020-07-23,2.675,2.79,2.61,2.7,160559,2.675,2.79,2.61,2.7,160559,0.0,1.0
2020-07-24,2.66,2.718,2.6,2.64,95990,2.66,2.718,2.6,2.64,95990,0.0,1.0
2020-07-27,2.77,2.79,2.63,2.63,132126,2.77,2.79,2.63,2.63,132126,0.0,1.0
2020-07-28,2.69,2.75,2.65,2.75,107258,2.69,2.75,2.65,2.75,107258,0.0,1.0
2020-07-29,2.715,2.7503,2.66,2.7,96648,2.715,2.7503,2.66,2.7,96648,0.0,1.0
2020-07-30,2.68,2.75,2.65,2.66,97360,2.68,2.75,2.65,2.66,97360,0.0,1.0
2020-07-31,2.61,2.67,2.6,2.65,139565,2.61,2.67,2.6,2.65,139565,0.0,1.0
2020-08-03,2.59,2.65,2.52,2.61,122446,2.59,2.65,2.52,2.61,122446,0.0,1.0
2020-08-04,2.56,2.63,2.52,2.59,118416,2.56,2.63,2.52,2.59,118416,0.0,1.0
2020-08-05,2.69,2.69,2.47,2.5,235299,2.69,2.69,2.47,2.5,235299,0.0,1.0
2020-08-06,2.72,2.73,2.63,2.68,87946,2.72,2.73,2.63,2.68,87946,0.0,1.0
2020-08-07,2.73,2.74,2.65,2.74,89273,2.73,2.74,2.65,2.74,89273,0.0,1.0
2020-08-10,2.65,2.74,2.59,2.7,278088,2.65,2.74,2.59,2.7,278088,0.0,1.0
2020-08-11,2.62,2.73,2.59,2.66,129411,2.62,2.73,2.59,2.66,129411,0.0,1.0
2020-08-12,2.61,2.67,2.59,2.65,218026,2.61,2.67,2.59,2.65,218026,0.0,1.0
2020-08-13,2.87,2.92,2.67,2.71,368454,2.87,2.92,2.67,2.71,368454,0.0,1.0
2020-08-14,3.07,3.2,2.89,2.95,652224,3.07,3.2,2.89,2.95,652224,0.0,1.0
2020-08-17,3.05,3.25,3.0401,3.08,233756,3.05,3.25,3.0401,3.08,233756,0.0,1.0
2020-08-18,2.92,3.06,2.89,3.06,218139,2.92,3.06,2.89,3.06,218139,0.0,1.0
2020-08-19,3.08,3.09,2.8701,2.9,149587,3.08,3.09,2.8701,2.9,149587,0.0,1.0
2020-08-20,3.08,3.14,3.01,3.05,68117,3.08,3.14,3.01,3.05,68117,0.0,1.0
2020-08-21,2.86,3.08,2.79,3.08,205489,2.86,3.08,2.79,3.08,205489,0.0,1.0
2020-08-24,2.83,2.9,2.81,2.9,93684,2.83,2.9,2.81,2.9,93684,0.0,1.0
2020-08-25,2.87,2.8967,2.83,2.86,60172,2.87,2.8967,2.83,2.86,60172,0.0,1.0
2020-08-26,2.88,2.91,2.84,2.9,63492,2.88,2.91,2.84,2.9,63492,0.0,1.0
2020-08-27,2.77,2.92,2.76,2.92,176455,2.77,2.92,2.76,2.92,176455,0.0,1.0
2020-08-28,2.72,2.83,2.7,2.77,126833,2.72,2.83,2.7,2.77,126833,0.0,1.0
2020-08-31,2.65,2.73,2.58,2.7,229926,2.65,2.73,2.58,2.7,229926,0.0,1.0
2020-09-01,2.64,2.661,2.6,2.63,103173,2.64,2.661,2.6,2.63,103173,0.0,1.0
2020-09-02,2.65,2.66,2.52,2.57,216041,2.65,2.66,2.52,2.57,216041,0.0,1.0
2020-09-03,2.65,2.68,2.58,2.61,133182,2.65,2.68,2.58,2.61,133182,0.0,1.0
2020-09-04,2.65,2.68,2.52,2.66,206981,2.65,2.68,2.52,2.66,206981,0.0,1.0
2020-09-08,2.65,2.73,2.575,2.63,138357,2.65,2.73,2.575,2.63,138357,0.0,1.0
2020-09-09,2.83,2.89,2.64,2.68,161309,2.83,2.89,2.64,2.68,161309,0.0,1.0
2020-09-10,2.92,2.95,2.8456,2.91,148361,2.92,2.95,2.8456,2.91,148361,0.0,1.0
2020-09-11,2.9,2.96,2.85,2.92,130203,2.9,2.96,2.85,2.92,130203,0.0,1.0
2020-09-14,2.98,2.995,2.88,2.95,128520,2.98,2.995,2.88,2.95,128520,0.0,1.0
2020-09-15,2.93,3.03,2.8854,2.98,155590,2.93,3.03,2.8854,2.98,155590,0.0,1.0
2020-09-16,2.885,2.98,2.87,2.95,94453,2.885,2.98,2.87,2.95,94453,0.0,1.0
2020-09-17,2.89,2.92,2.82,2.86,61110,2.89,2.92,2.82,2.86,61110,0.0,1.0
2020-09-18,2.84,3.01,2.75,2.93,224876,2.84,3.01,2.75,2.93,224876,0.0,1.0
2020-09-21,2.67,2.79,2.625,2.79,191305,2.67,2.79,2.625,2.79,191305,0.0,1.0
2020-09-22,2.67,2.69,2.57,2.68,152417,2.67,2.69,2.57,2.68,152417,0.0,1.0
2020-09-23,2.58,2.69,2.55,2.69,92867,2.58,2.69,2.55,2.69,92867,0.0,1.0
2020-09-24,2.53,2.6,2.42,2.56,278706,2.53,2.6,2.42,2.56,278706,0.0,1.0
2020-09-25,2.75,2.795,2.5,2.5,278916,2.75,2.795,2.5,2.5,278916,0.0,1.0
2020-09-28,3.64,3.85,2.63,2.75,4957528,3.64,3.85,2.63,2.75,4957528,0.0,1.0
2020-09-29,3.3,3.74,3.27,3.7,1868744,3.3,3.74,3.27,3.7,1868744,0.0,1.0
2020-09-30,2.67,3.265,2.66,3.25,1017998,2.67,3.265,2.66,3.25,1017998,0.0,1.0
2020-10-01,2.64,2.74,2.63,2.7,266294,2.64,2.74,2.63,2.7,266294,0.0,1.0
2020-10-02,2.63,2.75,2.6,2.64,257491,2.63,2.75,2.6,2.64,257491,0.0,1.0
2020-10-05,2.7,2.77,2.64,2.67,280169,2.7,2.77,2.64,2.67,280169,0.0,1.0
2020-10-06,2.74,2.79,2.61,2.71,328343,2.74,2.79,2.61,2.71,328343,0.0,1.0
2020-10-07,2.74,2.88,2.6544,2.72,332182,2.74,2.88,2.6544,2.72,332182,0.0,1.0
2020-10-08,2.77,2.84,2.72,2.79,147552,2.77,2.84,2.72,2.79,147552,0.0,1.0
2020-10-09,2.74,2.81,2.71,2.81,137509,2.74,2.81,2.71,2.81,137509,0.0,1.0
2020-10-12,2.74,2.8,2.7,2.8,116245,2.74,2.8,2.7,2.8,116245,0.0,1.0
2020-10-13,2.72,3.04,2.7,2.72,1454712,2.72,3.04,2.7,2.72,1454712,0.0,1.0
2020-10-14,2.76,2.8862,2.7,2.77,166996,2.76,2.8862,2.7,2.77,166996,0.0,1.0
2020-10-15,2.87,2.89,2.745,2.87,227726,2.87,2.89,2.745,2.87,227726,0.0,1.0
2020-10-16,2.79,2.92,2.76,2.84,153313,2.79,2.92,2.76,2.84,153313,0.0,1.0
2020-10-19,2.73,2.85,2.72,2.79,144382,2.73,2.85,2.72,2.79,144382,0.0,1.0
2020-10-20,2.68,2.78,2.65,2.76,184417,2.68,2.78,2.65,2.76,184417,0.0,1.0
2020-10-21,2.64,2.73,2.64,2.67,71813,2.64,2.73,2.64,2.67,71813,0.0,1.0
2020-10-22,2.71,2.75,2.64,2.67,152312,2.71,2.75,2.64,2.67,152312,0.0,1.0
2020-10-23,2.67,2.79,2.67,2.71,97482,2.67,2.79,2.67,2.71,97482,0.0,1.0
2020-10-26,2.61,2.71,2.61,2.69,99604,2.61,2.71,2.61,2.69,99604,0.0,1.0
2020-10-27,2.62,2.72,2.57,2.69,178998,2.62,2.72,2.57,2.69,178998,0.0,1.0
2020-10-28,2.57,2.62,2.45,2.62,236924,2.57,2.62,2.45,2.62,236924,0.0,1.0
2020-10-29,2.61,2.68,2.47,2.56,219125,2.61,2.68,2.47,2.56,219125,0.0,1.0
2020-10-30,2.54,2.62,2.48,2.62,128404,2.54,2.62,2.48,2.62,128404,0.0,1.0
2020-11-02,2.57,2.58,2.4901,2.55,106506,2.57,2.58,2.4901,2.55,106506,0.0,1.0
2020-11-03,2.6,2.6516,2.56,2.6,103407,2.6,2.6516,2.56,2.6,103407,0.0,1.0
2020-11-04,2.6,2.71,2.5501,2.59,85426,2.6,2.71,2.5501,2.59,85426,0.0,1.0
2020-11-05,2.59,2.63,2.54,2.58,99941,2.59,2.63,2.54,2.58,99941,0.0,1.0
2020-11-06,2.58,2.6175,2.52,2.59,87785,2.58,2.6175,2.52,2.59,87785,0.0,1.0
2020-11-09,2.52,2.76,2.5,2.53,245667,2.52,2.76,2.5,2.53,245667,0.0,1.0
2020-11-10,2.69,2.7226,2.53,2.55,252843,2.69,2.7226,2.53,2.55,252843,0.0,1.0
2020-11-11,2.8,2.81,2.66,2.69,221049,2.8,2.81,2.66,2.69,221049,0.0,1.0
2020-11-12,2.7,2.85,2.66,2.76,192465,2.7,2.85,2.66,2.76,192465,0.0,1.0
2020-11-13,2.75,2.8,2.65,2.7,162328,2.75,2.8,2.65,2.7,162328,0.0,1.0
2020-11-16,2.73,2.84,2.69,2.77,164709,2.73,2.84,2.69,2.77,164709,0.0,1.0
2020-11-17,2.73,2.78,2.65,2.7,108076,2.73,2.78,2.65,2.7,108076,0.0,1.0
2020-11-18,2.61,2.765,2.61,2.73,191276,2.61,2.765,2.61,2.73,191276,0.0,1.0
2020-11-19,2.58,2.66,2.51,2.61,172583,2.58,2.66,2.51,2.61,172583,0.0,1.0
2020-11-20,2.64,2.66,2.55,2.55,99388,2.64,2.66,2.55,2.55,99388,0.0,1.0
2020-11-23,2.55,2.66,2.54,2.66,198747,2.55,2.66,2.54,2.66,198747,0.0,1.0
2020-11-24,2.62,2.67,2.53,2.56,153030,2.62,2.67,2.53,2.56,153030,0.0,1.0
2020-11-25,2.61,2.7,2.58,2.58,95753,2.61,2.7,2.58,2.58,95753,0.0,1.0
2020-11-27,2.65,2.69,2.6,2.61,90710,2.65,2.69,2.6,2.61,90710,0.0,1.0
2020-11-30,2.6,2.65,2.57,2.6,143623,2.6,2.65,2.57,2.6,143623,0.0,1.0
2020-12-01,2.64,2.7,2.61,2.61,143021,2.64,2.7,2.61,2.61,143021,0.0,1.0
2020-12-02,2.75,2.85,2.61,2.62,354400,2.75,2.85,2.61,2.62,354400,0.0,1.0
2020-12-03,2.74,2.87,2.73,2.75,452488,2.74,2.87,2.73,2.75,452488,0.0,1.0
2020-12-04,2.81,2.82,2.69,2.73,142045,2.81,2.82,2.69,2.73,142045,0.0,1.0
2020-12-07,2.75,2.8799,2.68,2.81,248410,2.75,2.8799,2.68,2.81,248410,0.0,1.0
2020-12-08,2.67,2.74,2.62,2.7,327474,2.67,2.74,2.62,2.7,327474,0.0,1.0
2020-12-09,2.59,2.69,2.55,2.66,202115,2.59,2.69,2.55,2.66,202115,0.0,1.0
2020-12-10,2.62,2.7,2.57,2.66,122461,2.62,2.7,2.57,2.66,122461,0.0,1.0
2020-12-11,2.6,2.72,2.6,2.65,193762,2.6,2.72,2.6,2.65,193762,0.0,1.0
2020-12-14,2.53,2.67,2.53,2.65,202357,2.53,2.67,2.53,2.65,202357,0.0,1.0
2020-12-15,2.52,2.58,2.29,2.54,352589,2.52,2.58,2.29,2.54,352589,0.0,1.0
2020-12-16,2.6,2.64,2.45,2.51,254575,2.6,2.64,2.45,2.51,254575,0.0,1.0
2020-12-17,2.6,2.63,2.54,2.58,146243,2.6,2.63,2.54,2.58,146243,0.0,1.0
2020-12-18,2.59,2.68,2.55,2.62,349447,2.59,2.68,2.55,2.62,349447,0.0,1.0
2020-12-21,2.57,2.6,2.47,2.59,198154,2.57,2.6,2.47,2.59,198154,0.0,1.0
2020-12-22,2.46,2.58,2.46,2.55,249618,2.46,2.58,2.46,2.55,249618,0.0,1.0
2020-12-23,2.49,2.54,2.45,2.49,137522,2.49,2.54,2.45,2.49,137522,0.0,1.0
2020-12-24,2.42,2.5,2.41,2.48,116788,2.42,2.5,2.41,2.48,116788,0.0,1.0
2020-12-28,2.27,2.435,2.26,2.42,518338,2.27,2.435,2.26,2.42,518338,0.0,1.0
2020-12-29,2.24,2.35,2.18,2.28,394284,2.24,2.35,2.18,2.28,394284,0.0,1.0
2020-12-30,2.3,2.4,2.18,2.25,336418,2.3,2.4,2.18,2.25,336418,0.0,1.0
2020-12-31,2.24,2.42,2.18,2.33,450844,2.24,2.42,2.18,2.33,450844,0.0,1.0
2021-01-04,2.22,2.34,2.2,2.24,245516,2.22,2.34,2.2,2.24,245516,0.0,1.0
2021-01-05,2.14,2.3,2.13,2.23,290299,2.14,2.3,2.13,2.23,290299,0.0,1.0
2021-01-06,2.26,2.35,2.121,2.2,354899,2.26,2.35,2.121,2.2,354899,0.0,1.0
2021-01-07,2.25,2.33,2.2,2.28,232236,2.25,2.33,2.2,2.28,232236,0.0,1.0
2021-01-08,2.23,2.29,2.16,2.25,245655,2.23,2.29,2.16,2.25,245655,0.0,1.0
2021-01-11,2.21,2.26,2.16,2.18,236900,2.21,2.26,2.16,2.18,236900,0.0,1.0
2021-01-12,2.23,2.3,2.19,2.2,304884,2.23,2.3,2.19,2.2,304884,0.0,1.0
2021-01-13,2.19,2.25,2.15,2.22,399041,2.19,2.25,2.15,2.22,399041,0.0,1.0
2021-01-14,2.23,2.25,2.18,2.19,362026,2.23,2.25,2.18,2.19,362026,0.0,1.0
2021-01-15,2.19,2.33,2.18,2.19,281462,2.19,2.33,2.18,2.19,281462,0.0,1.0
2021-01-19,2.18,2.2463,2.14,2.2,269189,2.18,2.2463,2.14,2.2,269189,0.0,1.0
2021-01-20,2.195,2.24,2.1601,2.19,391412,2.195,2.24,2.1601,2.19,391412,0.0,1.0
2021-01-21,2.18,2.22,2.13,2.2,192899,2.18,2.22,2.13,2.2,192899,0.0,1.0
2021-01-22,2.17,2.2,2.14,2.17,344719,2.17,2.2,2.14,2.17,344719,0.0,1.0
2021-01-25,2.15,2.2,2.1,2.18,324009,2.15,2.2,2.1,2.18,324009,0.0,1.0
2021-01-26,2.1,2.16,2.1,2.15,343592,2.1,2.16,2.1,2.15,343592,0.0,1.0
2021-01-27,2.0,2.13,1.82,2.01,1042896,2.0,2.13,1.82,2.01,1042896,0.0,1.0
2021-01-28,1.98,2.05,1.96,2.04,285808,1.98,2.05,1.96,2.04,285808,0.0,1.0
2021-01-29,1.96,2.05,1.93,1.99,416971,1.96,2.05,1.93,1.99,416971,0.0,1.0
2021-02-01,2.08,2.09,1.91,2.0,423409,2.08,2.09,1.91,2.0,423409,0.0,1.0
2021-02-02,2.11,2.14,2.01,2.14,472947,2.11,2.14,2.01,2.14,472947,0.0,1.0
2021-02-03,2.11,2.175,2.04,2.15,460777,2.11,2.175,2.04,2.15,460777,0.0,1.0
2021-02-04,2.27,2.28,2.12,2.13,513391,2.27,2.28,2.12,2.13,513391,0.0,1.0
2021-02-05,2.28,2.33,2.21,2.21,440895,2.28,2.33,2.21,2.21,440895,0.0,1.0
2021-02-08,2.4,2.42,2.25,2.36,535961,2.4,2.42,2.25,2.36,535961,0.0,1.0
2021-02-09,2.48,2.5,2.345,2.47,411898,2.48,2.5,2.345,2.47,411898,0.0,1.0
2021-02-10,2.57,2.67,2.35,2.67,643813,2.57,2.67,2.35,2.67,643813,0.0,1.0
2021-02-11,2.41,2.59,2.39,2.59,371767,2.41,2.59,2.39,2.59,371767,0.0,1.0
2021-02-12,2.49,2.5,2.33,2.43,265122,2.49,2.5,2.33,2.43,265122,0.0,1.0
2021-02-16,2.46,2.56,2.38,2.54,219318,2.46,2.56,2.38,2.54,219318,0.0,1.0
2021-02-17,2.43,2.49,2.35,2.43,257500,2.43,2.49,2.35,2.43,257500,0.0,1.0
2021-02-18,2.36,2.48,2.35,2.48,224927,2.36,2.48,2.35,2.48,224927,0.0,1.0
2021-02-19,2.35,2.375,2.3,2.36,324781,2.35,2.375,2.3,2.36,324781,0.0,1.0
2021-02-22,2.32,2.4067,2.31,2.36,318708,2.32,2.4067,2.31,2.36,318708,0.0,1.0
2021-02-23,2.27,2.32,2.13,2.3,368208,2.27,2.32,2.13,2.3,368208,0.0,1.0
2021-02-24,2.26,2.34,2.222,2.29,278316,2.26,2.34,2.222,2.29,278316,0.0,1.0
2021-02-25,2.29,2.355,2.13,2.22,304338,2.29,2.355,2.13,2.22,304338,0.0,1.0
2021-02-26,2.24,2.29,2.15,2.27,229172,2.24,2.29,2.15,2.27,229172,0.0,1.0
2021-03-01,2.32,2.35,2.26,2.28,320075,2.32,2.35,2.26,2.28,320075,0.0,1.0
2021-03-02,2.32,2.33,2.215,2.29,317065,2.32,2.33,2.215,2.29,317065,0.0,1.0
2021-03-03,2.33,2.3945,2.28,2.37,189879,2.33,2.3945,2.28,2.37,189879,0.0,1.0
2021-03-04,2.18,2.28,2.08,2.26,359130,2.18,2.28,2.08,2.26,359130,0.0,1.0
2021-03-05,2.22,2.23,2.03,2.23,272870,2.22,2.23,2.03,2.23,272870,0.0,1.0
2021-03-08,2.17,2.269,2.115,2.22,194536,2.17,2.269,2.115,2.22,194536,0.0,1.0
2021-03-09,2.28,2.3,2.17,2.22,143329,2.28,2.3,2.17,2.22,143329,0.0,1.0
2021-03-10,2.24,2.365,2.21,2.32,187653,2.24,2.365,2.21,2.32,187653,0.0,1.0
2021-03-11,2.34,2.35,2.25,2.29,143399,2.34,2.35,2.25,2.29,143399,0.0,1.0
2021-03-12,2.31,2.43,2.25,2.35,122081,2.31,2.43,2.25,2.35,122081,0.0,1.0
2021-03-15,2.5,2.5,2.24,2.27,393854,2.5,2.5,2.24,2.27,393854,0.0,1.0
2021-03-16,2.38,2.5,2.35,2.5,146252,2.38,2.5,2.35,2.5,146252,0.0,1.0
2021-03-17,2.35,2.4,2.3,2.34,120205,2.35,2.4,2.3,2.34,120205,0.0,1.0
2021-03-18,2.31,2.42,2.26,2.36,123709,2.31,2.42,2.26,2.36,123709,0.0,1.0
2021-03-19,2.25,2.41,2.25,2.31,454005,2.25,2.41,2.25,2.31,454005,0.0,1.0
2021-03-22,2.24,2.3599,2.22,2.28,174334,2.24,2.3599,2.22,2.28,174334,0.0,1.0
2021-03-23,2.13,2.29,2.11,2.23,165126,2.13,2.29,2.11,2.23,165126,0.0,1.0
2021-03-24,2.05,2.21,2.04,2.12,192015,2.05,2.21,2.04,2.12,192015,0.0,1.0
2021-03-25,2.11,2.12,2.02,2.06,115727,2.11,2.12,2.02,2.06,115727,0.0,1.0
2021-03-26,2.15,2.196,2.07,2.12,140348,2.15,2.196,2.07,2.12,140348,0.0,1.0
2021-03-29,2.07,2.2,2.07,2.13,203869,2.07,2.2,2.07,2.13,203869,0.0,1.0
2021-03-30,2.03,2.15,2.02,2.14,187667,2.03,2.15,2.02,2.14,187667,0.0,1.0
2021-03-31,2.17,2.2,2.03,2.03,248964,2.17,2.2,2.03,2.03,248964,0.0,1.0
2021-04-01,2.2,2.26,2.16,2.2,126018,2.2,2.26,2.16,2.2,126018,0.0,1.0
2021-04-05,2.07,2.2,2.01,2.2,312267,2.07,2.2,2.01,2.2,312267,0.0,1.0
2021-04-06,2.8,3.27,2.05,2.07,18215923,2.8,3.27,2.05,2.07,18215923,0.0,1.0
2021-04-07,2.38,2.6,2.36,2.52,1978805,2.38,2.6,2.36,2.52,1978805,0.0,1.0
2021-04-08,2.51,2.56,2.42,2.46,509897,2.51,2.56,2.42,2.46,509897,0.0,1.0
2021-04-09,2.62,2.75,2.46,2.48,598105,2.62,2.75,2.46,2.48,598105,0.0,1.0
2021-04-12,2.27,2.6099,2.27,2.6,605411,2.27,2.6099,2.27,2.6,605411,0.0,1.0
2021-04-13,2.165,2.32,2.14,2.28,412206,2.165,2.32,2.14,2.28,412206,0.0,1.0
2021-04-14,2.36,2.86,2.23,2.855,63350168,2.36,2.86,2.23,2.855,63350168,0.0,1.0
2021-04-15,2.23,2.27,2.05,2.22,3328456,2.23,2.27,2.05,2.22,3328456,0.0,1.0
2021-04-16,2.19,2.27,2.06,2.27,1350624,2.19,2.27,2.06,2.27,1350624,0.0,1.0
2021-04-19,2.78,2.82,2.2277,2.3,11485242,2.78,2.82,2.2277,2.3,11485242,0.0,1.0
2021-04-20,2.7,2.75,2.45,2.6306,2929998,2.7,2.75,2.45,2.6306,2929998,0.0,1.0
2021-04-21,2.95,3.02,2.585,2.63,2350224,2.95,3.02,2.585,2.63,2350224,0.0,1.0
2021-04-22,3.46,3.98,2.86,2.9,8487811,3.46,3.98,2.86,2.9,8487811,0.0,1.0
2021-04-23,3.91,4.19,3.25,3.35,5084131,3.91,4.19,3.25,3.35,5084131,0.0,1.0
2021-04-26,4.37,4.54,3.88,3.99,4658359,4.37,4.54,3.88,3.99,4658359,0.0,1.0
2021-04-27,4.16,4.41,4.01,4.2935,2217696,4.16,4.41,4.01,4.2935,2217696,0.0,1.0
2021-04-28,5.1,5.23,4.08,4.14,5336376,5.1,5.23,4.08,4.14,5336376,0.0,1.0
2021-04-29,4.24,5.7,3.9,5.2906,8048116,4.24,5.7,3.9,5.2906,8048116,0.0,1.0
2021-04-30,4.42,4.42,4.05,4.07,1759121,4.42,4.42,4.05,4.07,1759121,0.0,1.0
2021-05-03,3.78,4.43,3.75,4.43,1676293,3.78,4.43,3.75,4.43,1676293,0.0,1.0
2021-05-04,4.02,4.38,3.59,3.77,2206053,4.02,4.38,3.59,3.77,2206053,0.0,1.0
2021-05-05,3.95,4.25,3.83,4.0,799716,3.95,4.25,3.83,4.0,799716,0.0,1.0
2021-05-06,3.68,4.16,3.53,4.16,1001394,3.68,4.16,3.53,4.16,1001394,0.0,1.0
2021-05-07,4.0,4.08,3.63,3.64,709943,4.0,4.08,3.63,3.64,709943,0.0,1.0
2021-05-10,3.79,4.04,3.75,3.94,471682,3.79,4.04,3.75,3.94,471682,0.0,1.0
2021-05-11,3.87,4.03,3.7,3.73,611651,3.87,4.03,3.7,3.73,611651,0.0,1.0
2021-05-12,4.15,4.46,3.84,3.84,1454384,4.15,4.46,3.84,3.84,1454384,0.0,1.0
2021-05-13,4.21,4.3399,3.86,4.15,933288,4.21,4.3399,3.86,4.15,933288,0.0,1.0
2021-05-14,4.23,4.5,4.03,4.2051,863087,4.23,4.5,4.03,4.2051,863087,0.0,1.0
2021-05-17,4.38,4.57,4.15,4.2,898627,4.38,4.57,4.15,4.2,898627,0.0,1.0
2021-05-18,4.44,4.57,4.35,4.42,485583,4.44,4.57,4.35,4.42,485583,0.0,1.0
2021-05-19,4.2,4.45,4.13,4.45,624250,4.2,4.45,4.13,4.45,624250,0.0,1.0
2021-05-20,4.21,4.38,4.11,4.18,408373,4.21,4.38,4.11,4.18,408373,0.0,1.0
2021-05-21,4.25,4.42,4.15,4.35,469348,4.25,4.42,4.15,4.35,469348,0.0,1.0
2021-05-24,3.99,4.33,3.97,4.26,614526,3.99,4.33,3.97,4.26,614526,0.0,1.0
2021-05-25,3.84,4.09,3.82,4.03,528493,3.84,4.09,3.82,4.03,528493,0.0,1.0
2021-05-26,4.1,4.1,3.78,3.82,354937,4.1,4.1,3.78,3.82,354937,0.0,1.0
2021-05-27,4.08,4.18,4.0,4.1,313655,4.08,4.18,4.0,4.1,313655,0.0,1.0
2021-05-28,3.97,4.16,3.94,4.07,320203,3.97,4.16,3.94,4.07,320203,0.0,1.0
2021-06-01,4.02,4.08,3.88,3.99,314737,4.02,4.08,3.88,3.99,314737,0.0,1.0
2021-06-02,4.05,4.26,3.97,4.02,561970,4.05,4.26,3.97,4.02,561970,0.0,1.0
2021-06-03,4.04,4.08,3.85,4.0,460508,4.04,4.08,3.85,4.0,460508,0.0,1.0
2021-06-04,3.85,4.07,3.805,4.02,542837,3.85,4.07,3.805,4.02,542837,0.0,1.0
2021-06-07,3.97,4.0,3.85,3.88,371392,3.97,4.0,3.85,3.88,371392,0.0,1.0
2021-06-08,4.02,4.19,3.85,3.97,549442,4.02,4.19,3.85,3.97,549442,0.0,1.0
2021-06-09,3.88,4.15,3.83,4.05,528135,3.88,4.15,3.83,4.05,528135,0.0,1.0
2021-06-10,3.78,3.98,3.77,3.88,408870,3.78,3.98,3.77,3.88,408870,0.0,1.0
2021-06-11,3.75,3.82,3.69,3.79,284760,3.75,3.82,3.69,3.79,284760,0.0,1.0
2021-06-14,3.67,3.85,3.59,3.7,507744,3.67,3.85,3.59,3.7,507744,0.0,1.0
2021-06-15,3.5,3.67,3.45,3.63,717486,3.5,3.67,3.45,3.63,717486,0.0,1.0
2021-06-16,3.49,3.5382,3.4,3.46,345869,3.49,3.5382,3.4,3.46,345869,0.0,1.0
2021-06-17,3.32,3.52,3.3,3.47,440987,3.32,3.52,3.3,3.47,440987,0.0,1.0
2021-06-18,3.12,3.3355,3.08,3.3,790088,3.12,3.3355,3.08,3.3,790088,0.0,1.0
2021-06-21,3.19,3.19,3.02,3.14,617559,3.19,3.19,3.02,3.14,617559,0.0,1.0
2021-06-22,3.23,3.2599,3.12,3.13,415847,3.23,3.2599,3.12,3.13,415847,0.0,1.0
2021-06-23,3.28,3.2999,3.14,3.28,462010,3.28,3.2999,3.14,3.28,462010,0.0,1.0
2021-06-24,3.42,3.42,3.1997,3.27,482638,3.42,3.42,3.1997,3.27,482638,0.0,1.0
2021-06-25,3.45,3.5599,3.31,3.37,4897691,3.45,3.5599,3.31,3.37,4897691,0.0,1.0
2021-06-28,3.48,3.53,3.35,3.45,440559,3.48,3.53,3.35,3.45,440559,0.0,1.0
2021-06-29,3.45,3.53,3.355,3.53,317987,3.45,3.53,3.355,3.53,317987,0.0,1.0
2021-06-30,3.2,3.46,3.2,3.46,435264,3.2,3.46,3.2,3.46,435264,0.0,1.0
2021-07-01,3.26,3.45,3.2,3.21,285526,3.26,3.45,3.2,3.21,285526,0.0,1.0
2021-07-02,3.17,3.36,3.08,3.27,204021,3.17,3.36,3.08,3.27,204021,0.0,1.0
2021-07-06,2.9,3.17,2.87,3.17,460008,2.9,3.17,2.87,3.17,460008,0.0,1.0
2021-07-07,2.8,2.96,2.77,2.9,254040,2.8,2.96,2.77,2.9,254040,0.0,1.0
2021-07-08,2.76,2.84,2.65,2.8,364273,2.76,2.84,2.65,2.8,364273,0.0,1.0
2021-07-09,3.45,4.4,3.38,3.96,104258791,3.45,4.4,3.38,3.96,104258791,0.0,1.0
2021-07-12,3.28,3.5,3.1,3.32,4189601,3.28,3.5,3.1,3.32,4189601,0.0,1.0
2021-07-13,2.78,3.21,2.78,3.19,2222571,2.78,3.21,2.78,3.19,2222571,0.0,1.0
2021-07-14,2.8,3.02,2.79,2.96,1004905,2.8,3.02,2.79,2.96,1004905,0.0,1.0
2021-07-15,2.59,2.77,2.56,2.74,836294,2.59,2.77,2.56,2.74,836294,0.0,1.0
2021-07-16,2.66,2.69,2.52,2.6,370983,2.66,2.69,2.52,2.6,370983,0.0,1.0
2021-07-19,2.7,2.76,2.55,2.55,482319,2.7,2.76,2.55,2.55,482319,0.0,1.0
2021-07-20,2.92,2.94,2.63,2.7,566375,2.92,2.94,2.63,2.7,566375,0.0,1.0
2021-07-21,2.82,2.91,2.8,2.9,313892,2.82,2.91,2.8,2.9,313892,0.0,1.0
2021-07-22,2.75,2.83,2.71,2.83,326361,2.75,2.83,2.71,2.83,326361,0.0,1.0
2021-07-23,2.66,2.78,2.61,2.78,256402,2.66,2.78,2.61,2.78,256402,0.0,1.0
2021-07-26,2.64,2.705,2.59,2.67,241764,2.64,2.705,2.59,2.67,241764,0.0,1.0
2021-07-27,2.66,2.74,2.55,2.72,267684,2.66,2.74,2.55,2.72,267684,0.0,1.0
2021-07-28,2.7,2.74,2.56,2.65,288542,2.7,2.74,2.56,2.65,288542,0.0,1.0
2021-07-29,2.62,2.71,2.61,2.71,120985,2.62,2.71,2.61,2.71,120985,0.0,1.0
2021-07-30,2.75,2.76,2.6,2.64,234103,2.75,2.76,2.6,2.64,234103,0.0,1.0
2021-08-02,3.17,3.55,3.06,3.35,2671130,3.17,3.55,3.06,3.35,2671130,0.0,1.0
2021-08-03,2.99,3.24,2.95,3.24,952398,2.99,3.24,2.95,3.24,952398,0.0,1.0
2021-08-04,3.15,3.35,2.96,2.96,798059,3.15,3.35,2.96,2.96,798059,0.0,1.0
2021-08-05,3.16,3.2131,3.11,3.19,371619,3.16,3.2131,3.11,3.19,371619,0.0,1.0
2021-08-06,3.44,3.46,3.09,3.19,740266,3.44,3.46,3.09,3.19,740266,0.0,1.0
2021-08-09,3.32,3.43,3.27,3.39,303972,3.32,3.43,3.27,3.39,303972,0.0,1.0
2021-08-10,3.41,3.54,3.25,3.27,563260,3.41,3.54,3.25,3.27,563260,0.0,1.0
2021-08-11,3.43,3.4644,3.32,3.44,225713,3.43,3.4644,3.32,3.44,225713,0.0,1.0
2021-08-12,3.55,3.59,3.35,3.4,496549,3.55,3.59,3.35,3.4,496549,0.0,1.0
2021-08-13,3.38,3.59,3.36,3.59,343854,3.38,3.59,3.36,3.59,343854,0.0,1.0
2021-08-16,3.29,3.37,3.18,3.3,304674,3.29,3.37,3.18,3.3,304674,0.0,1.0
2021-08-17,3.43,3.45,3.26,3.29,164726,3.43,3.45,3.26,3.29,164726,0.0,1.0
2021-08-18,3.41,3.56,3.3301,3.43,250106,3.41,3.56,3.3301,3.43,250106,0.0,1.0
2021-08-19,3.28,3.44,3.265,3.4,232891,3.28,3.44,3.265,3.4,232891,0.0,1.0
2021-08-20,3.37,3.43,3.2511,3.32,341855,3.37,3.43,3.2511,3.32,341855,0.0,1.0
2021-08-23,3.61,3.62,3.3635,3.4,458301,3.61,3.62,3.3635,3.4,458301,0.0,1.0
2021-08-24,3.59,3.66,3.48,3.61,415332,3.59,3.66,3.48,3.61,415332,0.0,1.0
2021-08-25,3.75,3.82,3.51,3.5519,437817,3.75,3.82,3.51,3.5519,437817,0.0,1.0
2021-08-26,3.66,3.9,3.62,3.75,488073,3.66,3.9,3.62,3.75,488073,0.0,1.0
2021-08-27,3.88,3.91,3.62,3.63,340405,3.88,3.91,3.62,3.63,340405,0.0,1.0
2021-08-30,3.85,3.95,3.783,3.92,337317,3.85,3.95,3.783,3.92,337317,0.0,1.0
2021-08-31,3.93,3.96,3.78,3.92,311685,3.93,3.96,3.78,3.92,311685,0.0,1.0
2021-09-01,3.9,4.05,3.88,3.96,406635,3.9,4.05,3.88,3.96,406635,0.0,1.0
2021-09-02,4.04,4.13,3.84,3.9,553622,4.04,4.13,3.84,3.9,553622,0.0,1.0
2021-09-03,3.85,4.12,3.76,4.1,599271,3.85,4.12,3.76,4.1,599271,0.0,1.0
2021-09-07,3.8,3.92,3.63,3.8,511179,3.8,3.92,3.63,3.8,511179,0.0,1.0
2021-09-08,3.84,3.93,3.68,3.8,354466,3.84,3.93,3.68,3.8,354466,0.0,1.0
2021-09-09,3.85,3.95,3.77,3.8,256738,3.85,3.95,3.77,3.8,256738,0.0,1.0
2021-09-10,3.82,3.97,3.81,3.88,255806,3.82,3.97,3.81,3.88,255806,0.0,1.0
2021-09-13,3.75,3.95,3.69,3.87,338193,3.75,3.95,3.69,3.87,338193,0.0,1.0
2021-09-14,3.71,3.8,3.65,3.73,257242,3.71,3.8,3.65,3.73,257242,0.0,1.0
2021-09-15,3.73,3.78,3.66,3.68,177389,3.73,3.78,3.66,3.68,177389,0.0,1.0
2021-09-16,3.79,3.8,3.6101,3.74,239824,3.79,3.8,3.6101,3.74,239824,0.0,1.0
2021-09-17,4.06,4.06,3.7,3.74,467204,4.06,4.06,3.7,3.74,467204,0.0,1.0
2021-09-20,3.66,3.95,3.64,3.94,527666,3.66,3.95,3.64,3.94,527666,0.0,1.0
2021-09-21,3.76,3.95,3.66,3.7,365484,3.76,3.95,3.66,3.7,365484,0.0,1.0
2021-09-22,3.75,3.79,3.6814,3.76,218504,3.75,3.79,3.6814,3.76,218504,0.0,1.0
2021-09-23,3.96,4.04,3.7421,3.75,514454,3.96,4.04,3.7421,3.75,514454,0.0,1.0
2021-09-24,4.15,4.24,3.9,3.92,602214,4.15,4.24,3.9,3.92,602214,0.0,1.0
2021-09-27,4.14,4.2229,3.99,4.1,265825,4.14,4.2229,3.99,4.1,265825,0.0,1.0
2021-09-28,3.95,4.12,3.93,4.1,305258,3.95,4.12,3.93,4.1,305258,0.0,1.0
2021-09-29,3.82,4.03,3.77,3.98,321590,3.82,4.03,3.77,3.98,321590,0.0,1.0
2021-09-30,3.88,3.99,3.82,3.9,163122,3.88,3.99,3.82,3.9,163122,0.0,1.0
2021-10-01,3.8,3.9796,3.71,3.89,246999,3.8,3.9796,3.71,3.89,246999,0.0,1.0
2021-10-04,3.69,3.77,3.66,3.76,156116,3.69,3.77,3.66,3.76,156116,0.0,1.0
2021-10-05,3.62,3.78,3.53,3.71,259568,3.62,3.78,3.53,3.71,259568,0.0,1.0
2021-10-06,3.58,3.7,3.54,3.56,195463,3.58,3.7,3.54,3.56,195463,0.0,1.0
2021-10-07,3.54,3.7,3.52,3.58,201117,3.54,3.7,3.52,3.58,201117,0.0,1.0
2021-10-08,3.48,3.591,3.44,3.55,160161,3.48,3.591,3.44,3.55,160161,0.0,1.0
2021-10-11,3.56,3.59,3.45,3.52,168446,3.56,3.59,3.45,3.52,168446,0.0,1.0
2021-10-12,3.58,3.635,3.52,3.58,102970,3.58,3.635,3.52,3.58,102970,0.0,1.0
2021-10-13,3.53,3.625,3.5,3.61,101266,3.53,3.625,3.5,3.61,101266,0.0,1.0
2021-10-14,3.47,3.59,3.46,3.5,128416,3.47,3.59,3.46,3.5,128416,0.0,1.0
2021-10-15,3.37,3.5,3.35,3.5,154366,3.37,3.5,3.35,3.5,154366,0.0,1.0
2021-10-18,3.27,3.4,3.25,3.36,259249,3.27,3.4,3.25,3.36,259249,0.0,1.0
2021-10-19,3.32,3.4,3.25,3.25,182141,3.32,3.4,3.25,3.25,182141,0.0,1.0
2021-10-20,3.29,3.4302,3.27,3.35,92394,3.29,3.4302,3.27,3.35,92394,0.0,1.0
2021-10-21,3.22,3.324,3.15,3.28,200633,3.22,3.324,3.15,3.28,200633,0.0,1.0
2021-10-22,3.28,3.3,3.11,3.18,146563,3.28,3.3,3.11,3.18,146563,0.0,1.0
2021-10-25,3.18,3.31,3.18,3.25,138304,3.18,3.31,3.18,3.25,138304,0.0,1.0
2021-10-26,3.26,3.33,3.1371,3.16,171894,3.26,3.33,3.1371,3.16,171894,0.0,1.0
2021-10-27,3.19,3.28,3.19,3.25,96334,3.19,3.28,3.19,3.25,96334,0.0,1.0
2021-10-28,3.19,3.23,3.15,3.17,117415,3.19,3.23,3.15,3.17,117415,0.0,1.0
2021-10-29,3.17,3.29,3.13,3.15,95032,3.17,3.29,3.13,3.15,95032,0.0,1.0
2021-11-01,3.27,3.29,3.13,3.15,130888,3.27,3.29,3.13,3.15,130888,0.0,1.0
2021-11-02,3.3,3.37,3.23,3.27,166640,3.3,3.37,3.23,3.27,166640,0.0,1.0
2021-11-03,3.27,3.35,3.2,3.29,63318,3.27,3.35,3.2,3.29,63318,0.0,1.0
2021-11-04,3.22,3.339,3.16,3.26,133220,3.22,3.339,3.16,3.26,133220,0.0,1.0
2021-11-05,3.2,3.34,3.2,3.22,94618,3.2,3.34,3.2,3.22,94618,0.0,1.0
2021-11-08,3.16,3.24,3.11,3.17,172938,3.16,3.24,3.11,3.17,172938,0.0,1.0
2021-11-09,3.17,3.28,3.09,3.12,136688,3.17,3.28,3.09,3.12,136688,0.0,1.0
2021-11-10,2.95,3.19,2.95,3.14,210975,2.95,3.19,2.95,3.14,210975,0.0,1.0
2021-11-11,2.88,3.0301,2.85,2.93,236149,2.88,3.0301,2.85,2.93,236149,0.0,1.0
2021-11-12,3.01,3.11,2.85,2.95,190794,3.01,3.11,2.85,2.95,190794,0.0,1.0
2021-11-15,2.86,3.0384,2.76,3.01,270769,2.86,3.0384,2.76,3.01,270769,0.0,1.0
2021-11-16,2.83,2.89,2.78,2.82,181414,2.83,2.89,2.78,2.82,181414,0.0,1.0
2021-11-17,2.83,2.86,2.77,2.79,116860,2.83,2.86,2.77,2.79,116860,0.0,1.0
2021-11-18,2.7,2.88,2.64,2.82,210025,2.7,2.88,2.64,2.82,210025,0.0,1.0
2021-11-19,2.69,2.78,2.68,2.7,119546,2.69,2.78,2.68,2.7,119546,0.0,1.0
2021-11-22,2.55,2.74,2.54,2.69,290362,2.55,2.74,2.54,2.69,290362,0.0,1.0
2021-11-23,2.58,2.61,2.48,2.55,185290,2.58,2.61,2.48,2.55,185290,0.0,1.0
2021-11-24,2.71,2.75,2.51,2.61,120023,2.71,2.75,2.51,2.61,120023,0.0,1.0
2021-11-26,2.57,2.68,2.54,2.64,98576,2.57,2.68,2.54,2.64,98576,0.0,1.0
2021-11-29,2.49,2.65,2.45,2.59,183924,2.49,2.65,2.45,2.59,183924,0.0,1.0
2021-11-30,2.63,2.68,2.41,2.5,207034,2.63,2.68,2.41,2.5,207034,0.0,1.0
2021-12-01,2.42,2.6699,2.42,2.64,155210,2.42,2.6699,2.42,2.64,155210,0.0,1.0
2021-12-02,2.45,2.49,2.35,2.42,115736,2.45,2.49,2.35,2.42,115736,0.0,1.0
2021-12-03,2.28,2.46,2.27,2.46,173765,2.28,2.46,2.27,2.46,173765,0.0,1.0
2021-12-06,2.36,2.42,2.18,2.29,217993,2.36,2.42,2.18,2.29,217993,0.0,1.0
2021-12-07,2.4,2.44,2.35,2.37,117870,2.4,2.44,2.35,2.37,117870,0.0,1.0
2021-12-08,2.46,2.54,2.32,2.38,121206,2.46,2.54,2.32,2.38,121206,0.0,1.0
2021-12-09,2.32,2.5,2.32,2.44,83974,2.32,2.5,2.32,2.44,83974,0.0,1.0
2021-12-10,2.24,2.415,2.21,2.36,118697,2.24,2.415,2.21,2.36,118697,0.0,1.0
2021-12-13,2.22,2.31,2.15,2.25,186651,2.22,2.31,2.15,2.25,186651,0.0,1.0
2021-12-14,2.16,2.28,2.1566,2.24,203658,2.16,2.28,2.1566,2.24,203658,0.0,1.0
2021-12-15,2.25,2.33,2.07,2.2,183555,2.25,2.33,2.07,2.2,183555,0.0,1.0
2021-12-16,2.3,2.42,2.23,2.38,165976,2.3,2.42,2.23,2.38,165976,0.0,1.0
2021-12-17,2.38,2.44,2.2201,2.26,138788,2.38,2.44,2.2201,2.26,138788,0.0,1.0
2021-12-20,2.32,2.45,2.2509,2.32,95187,2.32,2.45,2.2509,2.32,95187,0.0,1.0
2021-12-21,2.3,2.33,2.25,2.31,81036,2.3,2.33,2.25,2.31,81036,0.0,1.0
2021-12-22,2.29,2.41,2.26,2.35,112471,2.29,2.41,2.26,2.35,112471,0.0,1.0
2021-12-23,2.37,2.4,2.27,2.3,99383,2.37,2.4,2.27,2.3,99383,0.0,1.0
2021-12-27,2.2,2.47,2.2,2.32,377831,2.2,2.47,2.2,2.32,377831,0.0,1.0
2021-12-28,2.2,2.36,2.12,2.19,238417,2.2,2.36,2.12,2.19,238417,0.0,1.0
2021-12-29,2.17,2.24,2.12,2.2,202436,2.17,2.24,2.12,2.2,202436,0.0,1.0
2021-12-30,2.11,2.2101,2.02,2.19,356845,2.11,2.2101,2.02,2.19,356845,0.0,1.0
2021-12-31,2.07,2.23,2.07,2.07,288816,2.07,2.23,2.07,2.07,288816,0.0,1.0
2022-01-03,2.31,2.36,2.1,2.12,178240,2.31,2.36,2.1,2.12,178240,0.0,1.0
2022-01-04,2.25,2.345,2.2,2.29,86151,2.25,2.345,2.2,2.29,86151,0.0,1.0
2022-01-05,2.12,2.29,2.1,2.29,93477,2.12,2.29,2.1,2.29,93477,0.0,1.0
2022-01-06,2.05,2.16,1.97,2.11,265515,2.05,2.16,1.97,2.11,265515,0.0,1.0
2022-01-07,2.11,2.19,2.03,2.08,101929,2.11,2.19,2.03,2.08,101929,0.0,1.0
2022-01-10,2.12,2.15,2.0004,2.07,177627,2.12,2.15,2.0004,2.07,177627,0.0,1.0
2022-01-11,2.135,2.19,2.1,2.15,70753,2.135,2.19,2.1,2.15,70753,0.0,1.0
2022-01-12,2.12,2.14,2.07,2.13,34950,2.12,2.14,2.07,2.13,34950,0.0,1.0
2022-01-13,2.03,2.14,2.01,2.1,87705,2.03,2.14,2.01,2.1,87705,0.0,1.0
2022-01-14,2.02,2.0799,1.97,2.04,99388,2.02,2.0799,1.97,2.04,99388,0.0,1.0
2022-01-18,1.93,2.1,1.92,2.02,213125,1.93,2.1,1.92,2.02,213125,0.0,1.0
2022-01-19,2.01,2.02,1.91,1.93,115402,2.01,2.02,1.91,1.93,115402,0.0,1.0
2022-01-20,2.03,2.13,1.97,2.03,78942,2.03,2.13,1.97,2.03,78942,0.0,1.0
2022-01-21,1.92,2.0277,1.92,2.01,205056,1.92,2.0277,1.92,2.01,205056,0.0,1.0
2022-01-24,1.98,2.0,1.71,1.95,373524,1.98,2.0,1.71,1.95,373524,0.0,1.0
2022-01-25,1.91,1.99,1.8101,1.94,108276,1.91,1.99,1.8101,1.94,108276,0.0,1.0
2022-01-26,1.87,1.98,1.85,1.98,114848,1.87,1.98,1.85,1.98,114848,0.0,1.0
2022-01-27,1.82,1.88,1.75,1.85,169306,1.82,1.88,1.75,1.85,169306,0.0,1.0
2022-01-28,1.83,1.8693,1.8,1.8,118432,1.83,1.8693,1.8,1.8,118432,0.0,1.0
2022-01-31,1.93,2.0,1.82,1.84,142051,1.93,2.0,1.82,1.84,142051,0.0,1.0
2022-02-01,2.12,2.19,1.94,1.96,179784,2.12,2.19,1.94,1.96,179784,0.0,1.0
2022-02-02,2.17,2.195,2.08,2.08,158022,2.17,2.195,2.08,2.08,158022,0.0,1.0
2022-02-03,2.06,2.15,2.0,2.11,41499,2.06,2.15,2.0,2.11,41499,0.0,1.0
2022-02-04,2.14,2.2,2.0502,2.07,79942,2.14,2.2,2.0502,2.07,79942,0.0,1.0
2022-02-07,2.15,2.2,2.0802,2.14,36186,2.15,2.2,2.0802,2.14,36186,0.0,1.0
2022-02-08,2.08,2.17,2.08,2.13,34682,2.08,2.17,2.08,2.13,34682,0.0,1.0
2022-02-09,2.12,2.1564,2.09,2.09,43162,2.12,2.1564,2.09,2.09,43162,0.0,1.0
2022-02-10,2.07,2.16,2.06,2.15,43633,2.07,2.16,2.06,2.15,43633,0.0,1.0
2022-02-11,2.08,2.1423,2.02,2.07,72164,2.08,2.1423,2.02,2.07,72164,0.0,1.0
2022-02-14,1.99,2.15,1.99,2.06,93654,1.99,2.15,1.99,2.06,93654,0.0,1.0
2022-02-15,2.07,2.13,2.0,2.0,40458,2.07,2.13,2.0,2.0,40458,0.0,1.0
2022-02-16,2.13,2.14,2.0682,2.07,47380,2.13,2.14,2.0682,2.07,47380,0.0,1.0
2022-02-17,2.01,2.12,2.01,2.12,58859,2.01,2.12,2.01,2.12,58859,0.0,1.0
2022-02-18,2.0,2.07,1.95,2.01,67938,2.0,2.07,1.95,2.01,67938,0.0,1.0
2022-02-22,1.94,2.0,1.9001,1.98,73382,1.94,2.0,1.9001,1.98,73382,0.0,1.0
2022-02-23,1.87,1.96,1.85,1.93,77946,1.87,1.96,1.85,1.93,77946,0.0,1.0
2022-02-24,1.98,2.02,1.79,1.79,120682,1.98,2.02,1.79,1.79,120682,0.0,1.0
2022-02-25,1.9,2.0,1.87,1.99,63518,1.9,2.0,1.87,1.99,63518,0.0,1.0
2022-02-28,1.87,1.98,1.87,1.89,28589,1.87,1.98,1.87,1.89,28589,0.0,1.0
2022-03-01,1.87,1.94,1.86,1.93,87218,1.87,1.94,1.86,1.93,87218,0.0,1.0
2022-03-02,1.83,1.91,1.78,1.86,103962,1.83,1.91,1.78,1.86,103962,0.0,1.0
2022-03-03,1.81,1.91,1.8,1.82,35793,1.81,1.91,1.8,1.82,35793,0.0,1.0
2022-03-04,1.815,1.87,1.75,1.79,107273,1.815,1.87,1.75,1.79,107273,0.0,1.0
2022-03-07,1.75,1.85,1.75,1.85,161395,1.75,1.85,1.75,1.85,161395,0.0,1.0
2022-03-08,1.77,1.82,1.75,1.76,41498,1.77,1.82,1.75,1.76,41498,0.0,1.0
2022-03-09,1.83,1.9,1.785,1.82,65963,1.83,1.9,1.785,1.82,65963,0.0,1.0
2022-03-10,1.79,1.87,1.76,1.81,67045,1.79,1.87,1.76,1.81,67045,0.0,1.0
2022-03-11,1.76,1.79,1.75,1.75,39267,1.76,1.79,1.75,1.75,39267,0.0,1.0
2022-03-14,1.75,1.79,1.75,1.75,59882,1.75,1.79,1.75,1.75,59882,0.0,1.0
2022-03-15,1.74,1.7523,1.74,1.75,39980,1.74,1.7523,1.74,1.75,39980,0.0,1.0
2022-03-16,1.73,1.7599,1.7225,1.74,70336,1.73,1.7599,1.7225,1.74,70336,0.0,1.0
2022-03-17,1.86,1.87,1.73,1.73,63993,1.86,1.87,1.73,1.73,63993,0.0,1.0
2022-03-18,1.85,1.95,1.7912,1.83,77284,1.85,1.95,1.7912,1.83,77284,0.0,1.0
2022-03-21,1.76,1.83,1.75,1.83,118883,1.76,1.83,1.75,1.83,118883,0.0,1.0
2022-03-22,1.83,1.84,1.76,1.79,45970,1.83,1.84,1.76,1.79,45970,0.0,1.0
2022-03-23,1.8,1.8325,1.7103,1.81,98725,1.8,1.8325,1.7103,1.81,98725,0.0,1.0
2022-03-24,1.77,1.79,1.74,1.79,57039,1.77,1.79,1.74,1.79,57039,0.0,1.0
2022-03-25,1.74,1.8,1.71,1.8,59769,1.74,1.8,1.71,1.8,59769,0.0,1.0
2022-03-28,1.66,1.778,1.66,1.74,115728,1.66,1.778,1.66,1.74,115728,0.0,1.0
2022-03-29,1.7,1.75,1.65,1.65,128094,1.7,1.75,1.65,1.65,128094,0.0,1.0
2022-03-30,1.71,1.75,1.6832,1.7,101622,1.71,1.75,1.6832,1.7,101622,0.0,1.0
2022-03-31,1.61,1.7799,1.59,1.77,315907,1.61,1.7799,1.59,1.77,315907,0.0,1.0
2022-04-01,1.58,1.67,1.58,1.65,161408,1.58,1.67,1.58,1.65,161408,0.0,1.0
2022-04-04,1.61,1.65,1.55,1.55,148289,1.61,1.65,1.55,1.55,148289,0.0,1.0
2022-04-05,1.62,1.67,1.56,1.63,78859,1.62,1.67,1.56,1.63,78859,0.0,1.0
2022-04-06,1.65,1.7,1.56,1.62,103161,1.65,1.7,1.56,1.62,103161,0.0,1.0
2022-04-07,1.6,1.68,1.59,1.65,101833,1.6,1.68,1.59,1.65,101833,0.0,1.0
2022-04-08,1.6,1.66,1.56,1.61,71460,1.6,1.66,1.56,1.61,71460,0.0,1.0
2022-04-11,1.54,1.65,1.5,1.59,214560,1.54,1.65,1.5,1.59,214560,0.0,1.0
2022-04-12,1.57,1.59,1.54,1.56,49114,1.57,1.59,1.54,1.56,49114,0.0,1.0
2022-04-13,1.58,1.6,1.55,1.56,50890,1.58,1.6,1.55,1.56,50890,0.0,1.0
2022-04-14,1.74,1.77,1.6,1.61,1066730,1.74,1.77,1.6,1.61,1066730,0.0,1.0
2022-04-18,1.68,1.76,1.66,1.74,158434,1.68,1.76,1.66,1.74,158434,0.0,1.0
2022-04-19,1.7,1.7,1.66,1.66,117538,1.7,1.7,1.66,1.66,117538,0.0,1.0
2022-04-20,1.7,1.74,1.66,1.69,102320,1.7,1.74,1.66,1.69,102320,0.0,1.0
2022-04-21,1.68,1.74,1.67,1.73,121239,1.68,1.74,1.67,1.73,121239,0.0,1.0
2022-04-22,1.66,1.72,1.6201,1.66,88782,1.66,1.72,1.6201,1.66,88782,0.0,1.0
2022-04-25,1.68,1.72,1.62,1.64,45880,1.68,1.72,1.62,1.64,45880,0.0,1.0
2022-04-26,1.54,1.68,1.52,1.68,130088,1.54,1.68,1.52,1.68,130088,0.0,1.0
2022-04-27,1.52,1.58,1.52,1.58,50821,1.52,1.58,1.52,1.58,50821,0.0,1.0
2022-04-28,1.53,1.6,1.46,1.51,150171,1.53,1.6,1.46,1.51,150171,0.0,1.0
2022-04-29,1.55,1.63,1.53,1.55,120356,1.55,1.63,1.53,1.55,120356,0.0,1.0
2022-05-02,1.57,1.65,1.54,1.55,81938,1.57,1.65,1.54,1.55,81938,0.0,1.0
2022-05-03,1.58,1.6,1.53,1.55,58870,1.58,1.6,1.53,1.55,58870,0.0,1.0
2022-05-04,1.57,1.594,1.45,1.5395,201649,1.57,1.594,1.45,1.5395,201649,0.0,1.0
2022-05-05,1.54,1.57,1.51,1.5268,36970,1.54,1.57,1.51,1.5268,36970,0.0,1.0
2022-05-06,1.4616,1.56,1.43,1.56,78864,1.4616,1.56,1.43,1.56,78864,0.0,1.0
2022-05-09,1.35,1.45,1.3101,1.42,138886,1.35,1.45,1.3101,1.42,138886,0.0,1.0
2022-05-10,1.39,1.44,1.35,1.36,94275,1.39,1.44,1.35,1.36,94275,0.0,1.0
2022-05-11,1.3,1.44,1.2903,1.36,273520,1.3,1.44,1.2903,1.36,273520,0.0,1.0
2022-05-12,1.34,1.4,1.3,1.32,155372,1.34,1.4,1.3,1.32,155372,0.0,1.0
2022-05-13,1.36,1.41,1.31,1.33,78069,1.36,1.41,1.31,1.33,78069,0.0,1.0
2022-05-16,1.26,1.38,1.26,1.36,69866,1.26,1.38,1.26,1.36,69866,0.0,1.0
2022-05-17,1.35,1.39,1.28,1.39,71549,1.35,1.39,1.28,1.39,71549,0.0,1.0
2022-05-18,1.28,1.39,1.28,1.33,64835,1.28,1.39,1.28,1.33,64835,0.0,1.0
2022-05-19,1.32,1.38,1.28,1.28,43689,1.32,1.38,1.28,1.28,43689,0.0,1.0
2022-05-20,1.28,1.3699,1.28,1.3,52536,1.28,1.3699,1.28,1.3,52536,0.0,1.0
2022-05-23,1.32,1.32,1.26,1.28,43544,1.32,1.32,1.26,1.28,43544,0.0,1.0
2022-05-24,1.19,1.29,1.19,1.29,97576,1.19,1.29,1.19,1.29,97576,0.0,1.0
2022-05-25,1.26,1.28,1.21,1.21,33249,1.26,1.28,1.21,1.21,33249,0.0,1.0
2022-05-26,1.31,1.42,1.27,1.27,46090,1.31,1.42,1.27,1.27,46090,0.0,1.0
2022-05-27,1.32,1.35,1.28,1.3,68232,1.32,1.35,1.28,1.3,68232,0.0,1.0
2022-05-31,1.29,1.35,1.2842,1.29,118978,1.29,1.35,1.2842,1.29,118978,0.0,1.0
2022-06-01,1.62,1.75,1.27,1.33,345150,1.62,1.75,1.27,1.33,345150,0.0,1.0
2022-06-02,1.49,1.6,1.49,1.6,82493,1.49,1.6,1.49,1.6,82493,0.0,1.0
2022-06-03,1.41,1.45,1.41,1.45,53620,1.41,1.45,1.41,1.45,53620,0.0,1.0
2022-06-06,1.4,1.47,1.39,1.41,61150,1.4,1.47,1.39,1.41,61150,0.0,1.0
2022-06-07,1.52,1.62,1.39,1.39,146803,1.52,1.62,1.39,1.39,146803,0.0,1.0
2022-06-08,1.56,1.65,1.5054,1.65,87254,1.56,1.65,1.5054,1.65,87254,0.0,1.0
2022-06-09,1.44,1.58,1.44,1.53,73579,1.44,1.58,1.44,1.53,73579,0.0,1.0
2022-06-10,1.38,1.52,1.35,1.48,45952,1.38,1.52,1.35,1.48,45952,0.0,1.0
2022-06-13,1.33,1.35,1.31,1.33,66791,1.33,1.35,1.31,1.33,66791,0.0,1.0
2022-06-14,1.21,1.37,1.21,1.37,133854,1.21,1.37,1.21,1.37,133854,0.0,1.0
2022-06-15,1.27,1.3,1.22,1.27,73559,1.27,1.3,1.22,1.27,73559,0.0,1.0
2022-06-16,1.27,1.27,1.21,1.2518,50960,1.27,1.27,1.21,1.2518,50960,0.0,1.0
2022-06-17,1.2,1.33,1.2,1.26,168359,1.2,1.33,1.2,1.26,168359,0.0,1.0
2022-06-21,1.22,1.375,1.19,1.375,103426,1.22,1.375,1.19,1.375,103426,0.0,1.0
2022-06-22,1.26,1.31,1.21,1.31,77096,1.26,1.31,1.21,1.31,77096,0.0,1.0
2022-06-23,1.25,1.2801,1.24,1.25,35901,1.25,1.2801,1.24,1.25,35901,0.0,1.0
2022-06-24,1.26,1.3,1.25,1.25,95607,1.26,1.3,1.25,1.25,95607,0.0,1.0
2022-06-27,1.26,1.2782,1.23,1.25,63416,1.26,1.2782,1.23,1.25,63416,0.0,1.0
2022-06-28,1.25,1.31,1.23,1.25,30794,1.25,1.31,1.23,1.25,30794,0.0,1.0
2022-06-29,1.25,1.2999,1.25,1.28,96966,1.25,1.2999,1.25,1.28,96966,0.0,1.0
2022-06-30,1.31,1.31,1.2,1.21,53980,1.31,1.31,1.2,1.21,53980,0.0,1.0
2022-07-01,1.31,1.35,1.283,1.32,65895,1.31,1.35,1.283,1.32,65895,0.0,1.0
2022-07-05,1.48,1.57,1.3138,1.34,132598,1.48,1.57,1.3138,1.34,132598,0.0,1.0
2022-07-06,1.46,1.6,1.44,1.55,108614,1.46,1.6,1.44,1.55,108614,0.0,1.0
2022-07-07,1.73,1.73,1.47,1.47,139986,1.73,1.73,1.47,1.47,139986,0.0,1.0
2022-07-08,1.72,1.7784,1.68,1.7,81592,1.72,1.7784,1.68,1.7,81592,0.0,1.0
2022-07-11,1.83,1.8454,1.696,1.78,52350,1.83,1.8454,1.696,1.78,52350,0.0,1.0
2022-07-12,1.72,1.86,1.71,1.86,77688,1.72,1.86,1.71,1.86,77688,0.0,1.0
2022-07-13,1.58,1.74,1.54,1.71,74968,1.58,1.74,1.54,1.71,74968,0.0,1.0
2022-07-14,1.68,1.68,1.6,1.6,24735,1.68,1.68,1.6,1.6,24735,0.0,1.0
2022-07-15,1.65,1.72,1.61,1.68,45976,1.65,1.72,1.61,1.68,45976,0.0,1.0
2022-07-18,1.62,1.68,1.61,1.67,38675,1.62,1.68,1.61,1.67,38675,0.0,1.0
2022-07-19,1.67,1.7,1.62,1.66,42087,1.67,1.7,1.62,1.66,42087,0.0,1.0
2022-07-20,1.74,1.8,1.71,1.71,65990,1.74,1.8,1.71,1.71,65990,0.0,1.0
2022-07-21,1.75,1.83,1.72,1.83,40356,1.75,1.83,1.72,1.83,40356,0.0,1.0
2022-07-22,1.85,1.8654,1.8,1.83,80825,1.85,1.8654,1.8,1.83,80825,0.0,1.0
2022-07-25,2.12,2.2,1.88,1.94,437874,2.12,2.2,1.88,1.94,437874,0.0,1.0
2022-07-26,2.03,2.29,2.01,2.27,176034,2.03,2.29,2.01,2.27,176034,0.0,1.0
2022-07-27,2.06,2.19,2.06,2.15,151727,2.06,2.19,2.06,2.15,151727,0.0,1.0
2022-07-28,2.48,2.5,2.1,2.19,296458,2.48,2.5,2.1,2.19,296458,0.0,1.0
2022-07-29,2.26,2.57,2.22,2.54,243313,2.26,2.57,2.22,2.54,243313,0.0,1.0
2022-08-01,2.27,2.33,2.25,2.33,86256,2.27,2.33,2.25,2.33,86256,0.0,1.0
2022-08-02,2.23,2.3,2.21,2.24,58287,2.23,2.3,2.21,2.24,58287,0.0,1.0
2022-08-03,2.17,2.3,2.16,2.26,73303,2.17,2.3,2.16,2.26,73303,0.0,1.0
2022-08-04,2.17,2.205,2.1201,2.17,95573,2.17,2.205,2.1201,2.17,95573,0.0,1.0
2022-08-05,2.18,2.3,2.1401,2.17,87042,2.18,2.3,2.1401,2.17,87042,0.0,1.0
2022-08-08,2.14,2.27,2.1092,2.15,99067,2.14,2.27,2.1092,2.15,99067,0.0,1.0
2022-08-09,1.91,2.135,1.9,2.08,145213,1.91,2.135,1.9,2.08,145213,0.0,1.0
2022-08-10,2.005,2.11,1.95,1.95,129145,2.005,2.11,1.95,1.95,129145,0.0,1.0
2022-08-11,2.03,2.05,1.98,2.01,47849,2.03,2.05,1.98,2.01,47849,0.0,1.0
2022-08-12,2.07,2.17,2.0,2.03,56991,2.07,2.17,2.0,2.03,56991,0.0,1.0
2022-08-15,2.18,2.21,2.07,2.07,82125,2.18,2.21,2.07,2.07,82125,0.0,1.0
2022-08-16,2.18,2.25,2.15,2.25,53760,2.18,2.25,2.15,2.25,53760,0.0,1.0
2022-08-17,2.1,2.19,2.08,2.15,38771,2.1,2.19,2.08,2.15,38771,0.0,1.0
2022-08-18,2.09,2.15,2.0145,2.08,65892,2.09,2.15,2.0145,2.08,65892,0.0,1.0
2022-08-19,2.0,2.08,1.98,2.08,80344,2.0,2.08,1.98,2.08,80344,0.0,1.0
2022-08-22,2.0,2.08,1.9018,1.95,92910,2.0,2.08,1.9018,1.95,92910,0.0,1.0
2022-08-23,1.99,1.99,1.85,1.99,49227,1.99,1.99,1.85,1.99,49227,0.0,1.0
2022-08-24,2.04,2.07,1.9215,1.95,44000,2.04,2.07,1.9215,1.95,44000,0.0,1.0
2022-08-25,1.97,2.0412,1.95,2.04,37099,1.97,2.0412,1.95,2.04,37099,0.0,1.0
2022-08-26,1.98,2.03,1.92,1.97,36368,1.98,2.03,1.92,1.97,36368,0.0,1.0
2022-08-29,1.93,1.9699,1.86,1.93,48637,1.93,1.9699,1.86,1.93,48637,0.0,1.0
2022-08-30,1.9,1.93,1.89,1.93,17907,1.9,1.93,1.89,1.93,17907,0.0,1.0
2022-08-31,1.9,1.99,1.87,1.93,54637,1.9,1.99,1.87,1.93,54637,0.0,1.0
2022-09-01,1.83,1.86,1.8001,1.84,42618,1.83,1.86,1.8001,1.84,42618,0.0,1.0
2022-09-02,1.8,1.85,1.7606,1.83,45879,1.8,1.85,1.7606,1.83,45879,0.0,1.0
2022-09-06,1.64,1.85,1.64,1.78,94860,1.64,1.85,1.64,1.78,94860,0.0,1.0
2022-09-07,1.77,1.77,1.66,1.66,57071,1.77,1.77,1.66,1.66,57071,0.0,1.0
2022-09-08,1.87,1.89,1.7066,1.72,32845,1.87,1.89,1.7066,1.72,32845,0.0,1.0
2022-09-09,1.81,1.89,1.76,1.89,48309,1.81,1.89,1.76,1.89,48309,0.0,1.0
2022-09-12,1.83,1.85,1.7841,1.8,37028,1.83,1.85,1.7841,1.8,37028,0.0,1.0
2022-09-13,1.84,1.86,1.73,1.8,21545,1.84,1.86,1.73,1.8,21545,0.0,1.0
2022-09-14,1.74,1.84,1.74,1.8074,35319,1.74,1.84,1.74,1.8074,35319,0.0,1.0
2022-09-15,1.79,1.84,1.7,1.7,47232,1.79,1.84,1.7,1.7,47232,0.0,1.0
2022-09-16,1.88,1.9,1.7299,1.78,53234,1.88,1.9,1.7299,1.78,53234,0.0,1.0
2022-09-19,1.76,1.84,1.71,1.83,39127,1.76,1.84,1.71,1.83,39127,0.0,1.0
2022-09-20,1.71,1.73,1.65,1.71,42771,1.71,1.73,1.65,1.71,42771,0.0,1.0
2022-09-21,1.73,1.74,1.67,1.7,13003,1.73,1.74,1.67,1.7,13003,0.0,1.0
2022-09-22,1.69,1.72,1.56,1.72,57539,1.69,1.72,1.56,1.72,57539,0.0,1.0
2022-09-23,1.63,1.74,1.6,1.69,26051,1.63,1.74,1.6,1.69,26051,0.0,1.0
2022-09-26,1.54,1.67,1.48,1.6328,72114,1.54,1.67,1.48,1.6328,72114,0.0,1.0
2022-09-27,1.58,1.65,1.53,1.53,23925,1.58,1.65,1.53,1.53,23925,0.0,1.0
2022-09-28,1.68,1.73,1.59,1.6,32131,1.68,1.73,1.59,1.6,32131,0.0,1.0
2022-09-29,1.65,1.73,1.62,1.71,19681,1.65,1.73,1.62,1.71,19681,0.0,1.0
2022-09-30,1.63,1.73,1.63,1.685,27309,1.63,1.73,1.63,1.685,27309,0.0,1.0
2022-10-03,1.66,1.68,1.54,1.68,53103,1.66,1.68,1.54,1.68,53103,0.0,1.0
2022-10-04,1.66,1.689,1.65,1.68,35311,1.66,1.689,1.65,1.68,35311,0.0,1.0
2022-10-05,1.62,1.67,1.58,1.67,31602,1.62,1.67,1.58,1.67,31602,0.0,1.0
2022-10-06,1.63,1.6899,1.59,1.59,32719,1.63,1.6899,1.59,1.59,32719,0.0,1.0
2022-10-07,1.55,1.6586,1.54,1.65,28196,1.55,1.6586,1.54,1.65,28196,0.0,1.0
2022-10-10,1.59,1.59,1.5,1.53,38169,1.59,1.59,1.5,1.53,38169,0.0,1.0
2022-10-11,1.62,1.65,1.56,1.56,27349,1.62,1.65,1.56,1.56,27349,0.0,1.0
2022-10-12,1.56,1.71,1.47,1.71,669568,1.56,1.71,1.47,1.71,669568,0.0,1.0
2022-10-13,1.54,1.5827,1.45,1.51,58500,1.54,1.5827,1.45,1.51,58500,0.0,1.0
2022-10-14,1.62,1.68,1.51,1.562,71968,1.62,1.68,1.51,1.562,71968,0.0,1.0
2022-10-17,1.65,1.668,1.61,1.61,24956,1.65,1.668,1.61,1.61,24956,0.0,1.0
2022-10-18,1.62,1.685,1.61,1.6175,52900,1.62,1.685,1.61,1.6175,52900,0.0,1.0
2022-10-19,1.54,1.65,1.53,1.64,30528,1.54,1.65,1.53,1.64,30528,0.0,1.0
2022-10-20,1.57,1.59,1.55,1.59,39793,1.57,1.59,1.55,1.59,39793,0.0,1.0
2022-10-21,1.5,1.6167,1.5,1.57,49268,1.5,1.6167,1.5,1.57,49268,0.0,1.0
2022-10-24,1.48,1.55,1.42,1.52,57496,1.48,1.55,1.42,1.52,57496,0.0,1.0
2022-10-25,1.45,1.51,1.4202,1.45,89825,1.45,1.51,1.4202,1.45,89825,0.0,1.0
2022-10-26,1.43,1.5094,1.42,1.5094,43875,1.43,1.5094,1.42,1.5094,43875,0.0,1.0
2022-10-27,1.38,1.51,1.34,1.43,89997,1.38,1.51,1.34,1.43,89997,0.0,1.0
2022-10-28,1.39,1.42,1.3627,1.3627,47909,1.39,1.42,1.3627,1.3627,47909,0.0,1.0
2022-10-31,1.38,1.46,1.36,1.36,66944,1.38,1.46,1.36,1.36,66944,0.0,1.0
2022-11-01,1.39,1.44,1.38,1.41,28224,1.39,1.44,1.38,1.41,28224,0.0,1.0
2022-11-02,1.36,1.4,1.33,1.3801,53756,1.36,1.4,1.33,1.3801,53756,0.0,1.0
2022-11-03,1.31,1.36,1.27,1.32,61363,1.31,1.36,1.27,1.32,61363,0.0,1.0
2022-11-04,1.34,1.36,1.28,1.36,81364,1.34,1.36,1.28,1.36,81364,0.0,1.0
2022-11-07,1.31,1.36,1.31,1.35,43785,1.31,1.36,1.31,1.35,43785,0.0,1.0
2022-11-08,1.31,1.34,1.2501,1.34,85399,1.31,1.34,1.2501,1.34,85399,0.0,1.0
2022-11-09,1.18,1.33,1.17,1.27,117822,1.18,1.33,1.17,1.27,117822,0.0,1.0
2022-11-10,1.14,1.27,1.13,1.27,170537,1.14,1.27,1.13,1.27,170537,0.0,1.0
2022-11-11,1.2221,1.23,1.14,1.15,131300,1.2221,1.23,1.14,1.15,131300,0.0,1.0
2022-11-14,1.29,1.3,1.18,1.24,55796,1.29,1.3,1.18,1.24,55796,0.0,1.0
2022-11-15,1.24,1.3,1.21,1.3,53578,1.24,1.3,1.21,1.3,53578,0.0,1.0
2022-11-16,1.27,1.29,1.21,1.24,35151,1.27,1.29,1.21,1.24,35151,0.0,1.0
2022-11-17,1.36,1.3683,1.25,1.32,76068,1.36,1.3683,1.25,1.32,76068,0.0,1.0
2022-11-18,1.32,1.38,1.31,1.38,17819,1.32,1.38,1.31,1.38,17819,0.0,1.0
2022-11-21,1.28,1.3399,1.2301,1.3,52262,1.28,1.3399,1.2301,1.3,52262,0.0,1.0
2022-11-22,1.24,1.3,1.21,1.21,42594,1.24,1.3,1.21,1.21,42594,0.0,1.0
2022-11-23,1.35,1.38,1.2,1.2,62115,1.35,1.38,1.2,1.2,62115,0.0,1.0
2022-11-25,1.29,1.37,1.26,1.36,74098,1.29,1.37,1.26,1.36,74098,0.0,1.0
2022-11-28,1.29,1.3265,1.26,1.31,16771,1.29,1.3265,1.26,1.31,16771,0.0,1.0
2022-11-29,1.25,1.33,1.23,1.33,43274,1.25,1.33,1.23,1.33,43274,0.0,1.0
2022-11-30,1.27,1.28,1.2,1.22,41535,1.27,1.28,1.2,1.22,41535,0.0,1.0
2022-12-01,1.24,1.3,1.24,1.3,48031,1.24,1.3,1.24,1.3,48031,0.0,1.0
2022-12-02,1.22,1.28,1.19,1.28,55583,1.22,1.28,1.19,1.28,55583,0.0,1.0
2022-12-05,1.15,1.2,1.13,1.19,120086,1.15,1.2,1.13,1.19,120086,0.0,1.0
2022-12-06,1.19,1.2169,1.15,1.15,37498,1.19,1.2169,1.15,1.15,37498,0.0,1.0
2022-12-07,1.19,1.23,1.1801,1.23,63362,1.19,1.23,1.1801,1.23,63362,0.0,1.0
2022-12-08,1.17,1.2106,1.15,1.2,58508,1.17,1.2106,1.15,1.2,58508,0.0,1.0
2022-12-09,1.1601,1.2,1.15,1.15,42555,1.1601,1.2,1.15,1.15,42555,0.0,1.0
2022-12-12,1.1546,1.18,1.0701,1.16,206875,1.1546,1.18,1.0701,1.16,206875,0.0,1.0
2022-12-13,1.12,1.1786,1.11,1.14,66611,1.12,1.1786,1.11,1.14,66611,0.0,1.0
2022-12-14,1.12,1.1788,1.1,1.1386,67197,1.12,1.1788,1.1,1.1386,67197,0.0,1.0
2022-12-15,1.16,1.16,1.1,1.1,68289,1.16,1.16,1.1,1.1,68289,0.0,1.0
2022-12-16,1.17,1.18,1.12,1.1404,65635,1.17,1.18,1.12,1.1404,65635,0.0,1.0
2022-12-19,1.17,1.28,1.15,1.15,202652,1.17,1.28,1.15,1.15,202652,0.0,1.0
2022-12-20,1.19,1.24,1.14,1.14,99430,1.19,1.24,1.14,1.14,99430,0.0,1.0
2022-12-21,1.23,1.3305,1.1,1.22,306655,1.23,1.3305,1.1,1.22,306655,0.0,1.0
2022-12-22,1.18,1.31,1.18,1.225,137682,1.18,1.31,1.18,1.225,137682,0.0,1.0
2022-12-23,1.22,1.31,1.14,1.23,127264,1.22,1.31,1.14,1.23,127264,0.0,1.0
2022-12-27,1.125,1.1999,1.1004,1.18,118273,1.125,1.1999,1.1004,1.18,118273,0.0,1.0
2022-12-28,1.03,1.1399,1.02,1.11,214607,1.03,1.1399,1.02,1.11,214607,0.0,1.0
2022-12-29,1.15,1.2,1.04,1.04,195923,1.15,1.2,1.04,1.04,195923,0.0,1.0
2022-12-30,1.13,1.17,1.0686,1.08,137568,1.13,1.17,1.0686,1.08,137568,0.0,1.0
2023-01-03,1.18,1.22,1.12,1.16,60787,1.18,1.22,1.12,1.16,60787,0.0,1.0
2023-01-04,1.19,1.22,1.1501,1.21,87459,1.19,1.22,1.1501,1.21,87459,0.0,1.0
2023-01-05,1.13,1.21,1.07,1.206,139350,1.13,1.21,1.07,1.206,139350,0.0,1.0
2023-01-06,1.14,1.18,1.1101,1.16,32571,1.14,1.18,1.1101,1.16,32571,0.0,1.0
2023-01-09,1.17,1.2,1.12,1.2,77298,1.17,1.2,1.12,1.2,77298,0.0,1.0
2023-01-10,1.18,1.18,1.131,1.145,68460,1.18,1.18,1.131,1.145,68460,0.0,1.0
2023-01-11,1.15,1.18,1.14,1.1445,58070,1.15,1.18,1.14,1.1445,58070,0.0,1.0
2023-01-12,1.14,1.17,1.11,1.14,57342,1.14,1.17,1.11,1.14,57342,0.0,1.0
2023-01-13,1.14,1.17,1.14,1.16,45503,1.14,1.17,1.14,1.16,45503,0.0,1.0
2023-01-17,1.17,1.18,1.14,1.15,88146,1.17,1.18,1.14,1.15,88146,0.0,1.0
2023-01-18,1.15,1.18,1.15,1.15,49136,1.15,1.18,1.15,1.15,49136,0.0,1.0
2023-01-19,1.14,1.17,1.14,1.15,13706,1.14,1.17,1.14,1.15,13706,0.0,1.0
2023-01-20,1.13,1.16,1.11,1.1501,80941,1.13,1.16,1.11,1.1501,80941,0.0,1.0
2023-01-23,1.1,1.1386,1.1,1.13,43481,1.1,1.1386,1.1,1.13,43481,0.0,1.0
2023-01-24,1.11,1.12,1.09,1.12,45784,1.11,1.12,1.09,1.12,45784,0.0,1.0
2023-01-25,1.1,1.12,1.1,1.1,38814,1.1,1.12,1.1,1.1,38814,0.0,1.0
2023-01-26,1.11,1.14,1.09,1.14,38743,1.11,1.14,1.09,1.14,38743,0.0,1.0
2023-01-27,1.11,1.13,1.08,1.11,94522,1.11,1.13,1.08,1.11,94522,0.0,1.0
2023-01-30,1.13,1.16,1.11,1.11,101462,1.13,1.16,1.11,1.11,101462,0.0,1.0
2023-01-31,1.16,1.18,1.12,1.13,65427,1.16,1.18,1.12,1.13,65427,0.0,1.0
2023-02-01,1.15,1.18,1.15,1.18,56817,1.15,1.18,1.15,1.18,56817,0.0,1.0
2023-02-02,1.2,1.21,1.18,1.21,68170,1.2,1.21,1.18,1.21,68170,0.0,1.0
2023-02-03,1.325,1.33,1.22,1.24,211888,1.325,1.33,1.22,1.24,211888,0.0,1.0
2023-02-06,1.455,1.4599,1.3101,1.37,205395,1.455,1.4599,1.3101,1.37,205395,0.0,1.0
2023-02-07,1.88,1.88,1.46,1.51,728392,1.88,1.88,1.46,1.51,728392,0.0,1.0
2023-02-08,1.74,1.89,1.68,1.89,240635,1.74,1.89,1.68,1.89,240635,0.0,1.0
2023-02-09,1.65,1.77,1.565,1.75,103710,1.65,1.77,1.565,1.75,103710,0.0,1.0
2023-02-10,1.69,1.71,1.63,1.63,46271,1.69,1.71,1.63,1.63,46271,0.0,1.0
2023-02-13,1.55,1.69,1.5356,1.66,103331,1.55,1.69,1.5356,1.66,103331,0.0,1.0
2023-02-14,1.54,1.6099,1.526,1.55,33096,1.54,1.6099,1.526,1.55,33096,0.0,1.0
2023-02-15,1.44,1.52,1.44,1.5,123389,1.44,1.52,1.44,1.5,123389,0.0,1.0
2023-02-16,1.5,1.56,1.4001,1.45,85279,1.5,1.56,1.4001,1.45,85279,0.0,1.0
2023-02-17,1.55,1.58,1.5,1.5,31836,1.55,1.58,1.5,1.5,31836,0.0,1.0
2023-02-21,1.6,1.64,1.56,1.56,52386,1.6,1.64,1.56,1.56,52386,0.0,1.0
2023-02-22,1.76,1.78,1.6133,1.62,116272,1.76,1.78,1.6133,1.62,116272,0.0,1.0
2023-02-23,1.76,1.8599,1.76,1.76,110258,1.76,1.8599,1.76,1.76,110258,0.0,1.0
2023-02-24,1.71,1.73,1.7,1.7,36947,1.71,1.73,1.7,1.7,36947,0.0,1.0
2023-02-27,2.0,2.04,1.6929,1.72,238299,2.0,2.04,1.6929,1.72,238299,0.0,1.0
2023-02-28,2.07,2.12,1.931,1.99,223940,2.07,2.12,1.931,1.99,223940,0.0,1.0
2023-03-01,2.05,2.27,2.05,2.17,297560,2.05,2.27,2.05,2.17,297560,0.0,1.0
2023-03-02,2.22,2.26,2.01,2.05,188366,2.22,2.26,2.01,2.05,188366,0.0,1.0
2023-03-03,2.4,2.47,2.25,2.25,246894,2.4,2.47,2.25,2.25,246894,0.0,1.0
2023-03-06,2.17,2.4,2.13,2.4,226121,2.17,2.4,2.13,2.4,226121,0.0,1.0
2023-03-07,2.14,2.21,2.1,2.19,72325,2.14,2.21,2.1,2.19,72325,0.0,1.0
2023-03-08,2.06,2.15,2.04,2.15,110148,2.06,2.15,2.04,2.15,110148,0.0,1.0
2023-03-09,2.1,2.16,2.02,2.06,94825,2.1,2.16,2.02,2.06,94825,0.0,1.0
2023-03-10,1.87,2.13,1.85,2.08,156455,1.87,2.13,1.85,2.08,156455,0.0,1.0
2023-03-13,1.82,1.87,1.79,1.8,64949,1.82,1.87,1.79,1.8,64949,0.0,1.0
2023-03-14,1.92,1.9792,1.81,1.82,51884,1.92,1.9792,1.81,1.82,51884,0.0,1.0
2023-03-15,1.9,1.95,1.82,1.88,117823,1.9,1.95,1.82,1.88,117823,0.0,1.0
2023-03-16,1.93,1.9499,1.85,1.93,88335,1.93,1.9499,1.85,1.93,88335,0.0,1.0
2023-03-17,1.96,1.99,1.8901,1.93,102246,1.96,1.99,1.8901,1.93,102246,0.0,1.0
2023-03-20,1.99,2.0399,1.9119,1.93,54196,1.99,2.0399,1.9119,1.93,54196,0.0,1.0
2023-03-21,1.99,2.1,1.99,2.0,42196,1.99,2.1,1.99,2.0,42196,0.0,1.0
2023-03-22,1.97,2.0299,1.9401,2.0,18571,1.97,2.0299,1.9401,2.0,18571,0.0,1.0
2023-03-23,1.98,2.0,1.9048,1.99,21420,1.98,2.0,1.9048,1.99,21420,0.0,1.0
2023-03-24,1.96,1.98,1.9,1.94,32600,1.96,1.98,1.9,1.94,32600,0.0,1.0
2023-03-27,1.95,1.99,1.92,1.95,43968,1.95,1.99,1.92,1.95,43968,0.0,1.0
2023-03-28,1.99,1.99,1.9078,1.93,25390,1.99,1.99,1.9078,1.93,25390,0.0,1.0
2023-03-29,2.06,2.1,1.9509,2.03,73013,2.06,2.1,1.9509,2.03,73013,0.0,1.0
2023-03-30,2.17,2.2,2.05,2.06,102971,2.17,2.2,2.05,2.06,102971,0.0,1.0
2023-03-31,2.1,2.26,2.06,2.26,45261,2.1,2.26,2.06,2.26,45261,0.0,1.0
2023-04-03,1.94,2.09,1.92,2.07,87179,1.94,2.09,1.92,2.07,87179,0.0,1.0
2023-04-04,1.96,2.02,1.91,1.91,53749,1.96,2.02,1.91,1.91,53749,0.0,1.0
2023-04-05,2.01,2.01,1.95,1.96,19944,2.01,2.01,1.95,1.96,19944,0.0,1.0
2023-04-06,2.08,2.1,2.01,2.01,32656,2.08,2.1,2.01,2.01,32656,0.0,1.0
2023-04-10,2.02,2.11,2.0,2.06,54398,2.02,2.11,2.0,2.06,54398,0.0,1.0
2023-04-11,2.04,2.09,1.97,1.97,49562,2.04,2.09,1.97,1.97,49562,0.0,1.0
2023-04-12,2.04,2.1,1.9751,2.03,56161,2.04,2.1,1.9751,2.03,56161,0.0,1.0
2023-04-13,2.04,2.08,2.01,2.01,38484,2.04,2.08,2.01,2.01,38484,0.0,1.0
2023-04-14,2.01,2.0997,1.97,2.0935,37536,2.01,2.0997,1.97,2.0935,37536,0.0,1.0
2023-04-17,2.03,2.04,1.95,1.99,80029,2.03,2.04,1.95,1.99,80029,0.0,1.0
2023-04-18,1.98,2.05,1.97,2.0499,50248,1.98,2.05,1.97,2.0499,50248,0.0,1.0
2023-04-19,2.04,2.05,1.9559,1.97,60113,2.04,2.05,1.9559,1.97,60113,0.0,1.0
2023-04-20,1.98,2.04,1.92,2.04,55576,1.98,2.04,1.92,2.04,55576,0.0,1.0
2023-04-21,1.92,1.98,1.91,1.94,40844,1.92,1.98,1.91,1.94,40844,0.0,1.0
2023-04-24,1.84,1.94,1.84,1.92,35948,1.84,1.94,1.84,1.92,35948,0.0,1.0
2023-04-25,1.75,1.86,1.75,1.845,59064,1.75,1.86,1.75,1.845,59064,0.0,1.0
2023-04-26,1.76,1.83,1.75,1.76,31614,1.76,1.83,1.75,1.76,31614,0.0,1.0
2023-04-27,1.74,1.7723,1.71,1.75,66005,1.74,1.7723,1.71,1.75,66005,0.0,1.0
2023-04-28,1.76,1.7772,1.7,1.7,49066,1.76,1.7772,1.7,1.7,49066,0.0,1.0
2023-05-01,1.71,1.84,1.71,1.77,26322,1.71,1.84,1.71,1.77,26322,0.0,1.0
2023-05-02,1.66,1.83,1.62,1.77,53358,1.66,1.83,1.62,1.77,53358,0.0,1.0
2023-05-03,1.68,1.77,1.68,1.71,32273,1.68,1.77,1.68,1.71,32273,0.0,1.0
2023-05-04,1.65,1.6799,1.64,1.65,25649,1.65,1.6799,1.64,1.65,25649,0.0,1.0
2023-05-05,1.72,1.76,1.6563,1.68,30565,1.72,1.76,1.6563,1.68,30565,0.0,1.0
2023-05-08,1.88,1.93,1.71,1.71,91470,1.88,1.93,1.71,1.71,91470,0.0,1.0
2023-05-09,1.77,1.85,1.72,1.85,31522,1.77,1.85,1.72,1.85,31522,0.0,1.0
2023-05-10,1.81,1.85,1.75,1.76,23742,1.81,1.85,1.75,1.76,23742,0.0,1.0
2023-05-11,1.76,1.81,1.7415,1.77,37871,1.76,1.81,1.7415,1.77,37871,0.0,1.0
2023-05-12,1.69,1.7997,1.69,1.7301,30449,1.69,1.7997,1.69,1.7301,30449,0.0,1.0
2023-05-15,1.64,1.75,1.64,1.75,57652,1.64,1.75,1.64,1.75,57652,0.0,1.0
2023-05-16,1.62,1.72,1.62,1.66,35546,1.62,1.72,1.62,1.66,35546,0.0,1.0
2023-05-17,1.67,1.68,1.62,1.63,70679,1.67,1.68,1.62,1.63,70679,0.0,1.0
2023-05-18,1.645,1.7,1.64,1.67,29181,1.645,1.7,1.64,1.67,29181,0.0,1.0
2023-05-19,1.75,1.7994,1.62,1.62,41156,1.75,1.7994,1.62,1.62,41156,0.0,1.0
2023-05-22,1.82,1.8699,1.71,1.73,46142,1.82,1.8699,1.71,1.73,46142,0.0,1.0
2023-05-23,1.8,1.91,1.78,1.79,63578,1.8,1.91,1.78,1.79,63578,0.0,1.0
2023-05-24,1.78,1.83,1.76,1.77,16636,1.78,1.83,1.76,1.77,16636,0.0,1.0
2023-05-25,1.65,1.89,1.65,1.8,64982,1.65,1.89,1.65,1.8,64982,0.0,1.0
2023-05-26,1.6,1.75,1.6,1.65,82703,1.6,1.75,1.6,1.65,82703,0.0,1.0
2023-05-30,1.61,1.74,1.59,1.59,25970,1.61,1.74,1.59,1.59,25970,0.0,1.0
2023-05-31,1.57,1.6899,1.51,1.664,130430,1.57,1.6899,1.51,1.664,130430,0.0,1.0
2023-06-01,1.59,1.65,1.57,1.6,28928,1.59,1.65,1.57,1.6,28928,0.0,1.0
2023-06-02,1.57,1.6587,1.56,1.653,21624,1.57,1.6587,1.56,1.653,21624,0.0,1.0
2023-06-05,1.54,1.5899,1.51,1.51,62947,1.54,1.5899,1.51,1.51,62947,0.0,1.0
2023-06-06,1.58,1.619,1.52,1.52,36278,1.58,1.619,1.52,1.52,36278,0.0,1.0
2023-06-07,1.53,1.6,1.53,1.56,24999,1.53,1.6,1.53,1.56,24999,0.0,1.0
2023-06-08,1.54,1.58,1.51,1.57,35209,1.54,1.58,1.51,1.57,35209,0.0,1.0
2023-06-09,1.52,1.56,1.5101,1.56,20920,1.52,1.56,1.5101,1.56,20920,0.0,1.0
2023-06-12,1.46,1.57,1.43,1.51,81987,1.46,1.57,1.43,1.51,81987,0.0,1.0
2023-06-13,1.44,1.54,1.42,1.47,73730,1.44,1.54,1.42,1.47,73730,0.0,1.0
2023-06-14,1.45,1.4999,1.44,1.44,34109,1.45,1.4999,1.44,1.44,34109,0.0,1.0
2023-06-15,1.46,1.48,1.44,1.46,44256,1.46,1.48,1.44,1.46,44256,0.0,1.0
2023-06-16,1.43,1.504,1.39,1.4839,33529,1.43,1.504,1.39,1.4839,33529,0.0,1.0
2023-06-20,1.42,1.49,1.41,1.41,12676,1.42,1.49,1.41,1.41,12676,0.0,1.0
2023-06-21,1.38,1.49,1.35,1.4,105424,1.38,1.49,1.35,1.4,105424,0.0,1.0
2023-06-22,1.41,1.46,1.28,1.4,581614,1.41,1.46,1.28,1.4,581614,0.0,1.0
2023-06-23,1.44,1.44,1.3675,1.4,102873,1.44,1.44,1.3675,1.4,102873,0.0,1.0
2023-06-26,1.32,1.4101,1.28,1.39,163003,1.32,1.4101,1.28,1.39,163003,0.0,1.0
2023-06-27,1.415,1.42,1.29,1.29,63647,1.415,1.42,1.29,1.29,63647,0.0,1.0
2023-06-28,1.39,1.45,1.3604,1.42,30288,1.39,1.45,1.3604,1.42,30288,0.0,1.0
2023-06-29,1.39,1.405,1.3701,1.39,33393,1.39,1.405,1.3701,1.39,33393,0.0,1.0
2023-06-30,1.44,1.45,1.371,1.39,25861,1.44,1.45,1.371,1.39,25861,0.0,1.0
2023-07-03,1.44,1.45,1.4,1.42,12851,1.44,1.45,1.4,1.42,12851,0.0,1.0
2023-07-05,1.46,1.488,1.3721,1.41,40458,1.46,1.488,1.3721,1.41,40458,0.0,1.0
2023-07-06,1.49,1.5,1.4201,1.5,29313,1.49,1.5,1.4201,1.5,29313,0.0,1.0
2023-07-07,1.46,1.49,1.4405,1.49,27985,1.46,1.49,1.4405,1.49,27985,0.0,1.0
2023-07-10,1.49,1.51,1.44,1.44,35562,1.49,1.51,1.44,1.44,35562,0.0,1.0
2023-07-11,1.57,1.59,1.5,1.53,107629,1.57,1.59,1.5,1.53,107629,0.0,1.0
2023-07-12,1.56,1.6,1.55,1.59,33041,1.56,1.6,1.55,1.59,33041,0.0,1.0
2023-07-13,1.65,1.68,1.54,1.57,90244,1.65,1.68,1.54,1.57,90244,0.0,1.0
2023-07-14,1.63,1.65,1.62,1.65,21079,1.63,1.65,1.62,1.65,21079,0.0,1.0
2023-07-17,1.88,1.98,1.665,1.69,198914,1.88,1.98,1.665,1.69,198914,0.0,1.0
2023-07-18,1.75,1.87,1.72,1.87,76483,1.75,1.87,1.72,1.87,76483,0.0,1.0
2023-07-19,1.71,1.821,1.68,1.82,45610,1.71,1.821,1.68,1.82,45610,0.0,1.0
2023-07-20,1.64,1.74,1.62,1.68,53145,1.64,1.74,1.62,1.68,53145,0.0,1.0
2023-07-21,1.63,1.6724,1.62,1.63,35788,1.63,1.6724,1.62,1.63,35788,0.0,1.0
2023-07-24,1.59,1.64,1.58,1.6,35142,1.59,1.64,1.58,1.6,35142,0.0,1.0
2023-07-25,1.57,1.64,1.565,1.565,30879,1.57,1.64,1.565,1.565,30879,0.0,1.0
2023-07-26,1.57,1.6,1.55,1.56,22153,1.57,1.6,1.55,1.56,22153,0.0,1.0
2023-07-27,1.5,1.5549,1.5,1.5549,40921,1.5,1.5549,1.5,1.5549,40921,0.0,1.0
2023-07-28,1.49,1.58,1.47,1.5,34835,1.49,1.58,1.47,1.5,34835,0.0,1.0
2023-07-31,1.5,1.57,1.5,1.57,56307,1.5,1.57,1.5,1.57,56307,0.0,1.0
2023-08-01,1.4,1.59,1.365,1.58,148405,1.4,1.59,1.365,1.58,148405,0.0,1.0
2023-08-02,1.38,1.46,1.35,1.46,54138,1.38,1.46,1.35,1.46,54138,0.0,1.0
2023-08-03,1.39,1.44,1.36,1.36,38752,1.39,1.44,1.36,1.36,38752,0.0,1.0
2023-08-04,1.45,1.46,1.4,1.42,69669,1.45,1.46,1.4,1.42,69669,0.0,1.0
2023-08-07,1.45,1.4717,1.45,1.47,49605,1.45,1.4717,1.45,1.47,49605,0.0,1.0
2023-08-08,1.4,1.42,1.4,1.42,28779,1.4,1.42,1.4,1.42,28779,0.0,1.0
2023-08-09,1.4,1.45,1.39,1.45,30380,1.4,1.45,1.39,1.45,30380,0.0,1.0
2023-08-10,1.44,1.4425,1.37,1.39,33682,1.44,1.4425,1.37,1.39,33682,0.0,1.0
2023-08-11,1.49,1.49,1.4324,1.4324,28446,1.49,1.49,1.4324,1.4324,28446,0.0,1.0
2023-08-14,1.49,1.55,1.4601,1.55,45236,1.49,1.55,1.4601,1.55,45236,0.0,1.0
2023-08-15,1.6,1.61,1.47,1.47,93477,1.6,1.61,1.47,1.47,93477,0.0,1.0
2023-08-16,1.57,1.61,1.56,1.6,34444,1.57,1.61,1.56,1.6,34444,0.0,1.0
2023-08-17,1.73,1.75,1.5842,1.62,91664,1.73,1.75,1.5842,1.62,91664,0.0,1.0
2023-08-18,1.61,1.73,1.58,1.73,62453,1.61,1.73,1.58,1.73,62453,0.0,1.0
2023-08-21,1.62,1.7,1.59,1.59,18901,1.62,1.7,1.59,1.59,18901,0.0,1.0
2023-08-22,1.69,1.75,1.6475,1.75,30958,1.69,1.75,1.6475,1.75,30958,0.0,1.0
2023-08-23,1.65,1.69,1.62,1.69,41764,1.65,1.69,1.62,1.69,41764,0.0,1.0
2023-08-24,1.61,1.6206,1.58,1.62,19933,1.61,1.6206,1.58,1.62,19933,0.0,1.0
2023-08-25,1.6527,1.68,1.59,1.59,24387,1.6527,1.68,1.59,1.59,24387,0.0,1.0
2023-08-28,1.69,1.69,1.6336,1.65,16741,1.69,1.69,1.6336,1.65,16741,0.0,1.0
2023-08-29,1.72,1.75,1.68,1.7,33993,1.72,1.75,1.68,1.7,33993,0.0,1.0
2023-08-30,1.72,1.79,1.7,1.7,22836,1.72,1.79,1.7,1.7,22836,0.0,1.0
2023-08-31,1.75,1.77,1.7005,1.7368,30799,1.75,1.77,1.7005,1.7368,30799,0.0,1.0
2023-09-01,1.76,1.77,1.7,1.739,32835,1.76,1.77,1.7,1.739,32835,0.0,1.0
2023-09-05,1.7,1.77,1.6866,1.75,29303,1.7,1.77,1.6866,1.75,29303,0.0,1.0
2023-09-06,1.64,1.69,1.64,1.69,19074,1.64,1.69,1.64,1.69,19074,0.0,1.0
2023-09-07,1.76,1.76,1.66,1.68,35294,1.76,1.76,1.66,1.68,35294,0.0,1.0
2023-09-08,1.72,1.76,1.7101,1.73,19165,1.72,1.76,1.7101,1.73,19165,0.0,1.0
2023-09-11,1.67,1.72,1.6517,1.72,24502,1.67,1.72,1.6517,1.72,24502,0.0,1.0
2023-09-12,1.79,1.8499,1.679,1.68,53490,1.79,1.8499,1.679,1.68,53490,0.0,1.0
2023-09-13,1.91,1.97,1.8,1.9,124846,1.91,1.97,1.8,1.9,124846,0.0,1.0
2023-09-14,1.95,2.0,1.88,1.94,74198,1.95,2.0,1.88,1.94,74198,0.0,1.0
2023-09-15,1.76,2.0,1.76,1.95,116900,1.76,2.0,1.76,1.95,116900,0.0,1.0
2023-09-18,1.97,1.98,1.7901,1.85,58719,1.97,1.98,1.7901,1.85,58719,0.0,1.0
2023-09-19,1.93,1.98,1.89,1.97,35690,1.93,1.98,1.89,1.97,35690,0.0,1.0
2023-09-20,1.78,1.9499,1.76,1.91,49899,1.78,1.9499,1.76,1.91,49899,0.0,1.0
2023-09-21,1.79,1.79,1.71,1.74,59148,1.79,1.79,1.71,1.74,59148,0.0,1.0
2023-09-22,1.75,1.79,1.723,1.77,27155,1.75,1.79,1.723,1.77,27155,0.0,1.0
2023-09-25,1.84,1.93,1.77,1.84,77206,1.84,1.93,1.77,1.84,77206,0.0,1.0
2023-09-26,1.81,1.8996,1.8,1.84,21845,1.81,1.8996,1.8,1.84,21845,0.0,1.0
2023-09-27,1.81,1.88,1.7802,1.84,28320,1.81,1.88,1.7802,1.84,28320,0.0,1.0
2023-09-28,1.9,1.91,1.79,1.83,41006,1.9,1.91,1.79,1.83,41006,0.0,1.0
2023-09-29,1.92,1.95,1.85,1.95,35767,1.92,1.95,1.85,1.95,35767,0.0,1.0
2023-10-02,1.92,1.9688,1.88,1.96,42991,1.92,1.9688,1.88,1.96,42991,0.0,1.0
2023-10-03,1.94,1.95,1.87,1.88,63060,1.94,1.95,1.87,1.88,63060,0.0,1.0
2023-10-04,2.04,2.06,1.89,1.91,63939,2.04,2.06,1.89,1.91,63939,0.0,1.0
2023-10-05,2.15,2.28,2.01,2.02,279592,2.15,2.28,2.01,2.02,279592,0.0,1.0
2023-10-06,2.15,2.25,2.05,2.22,109921,2.15,2.25,2.05,2.22,109921,0.0,1.0
2023-10-09,2.1,2.1904,2.09,2.1,51984,2.1,2.1904,2.09,2.1,51984,0.0,1.0
2023-10-10,2.18,2.25,2.1,2.1,78031,2.18,2.25,2.1,2.1,78031,0.0,1.0
2023-10-11,2.06,2.2199,2.0101,2.18,64429,2.06,2.2199,2.0101,2.18,64429,0.0,1.0
2023-10-12,2.05,2.12,2.0,2.06,21031,2.05,2.12,2.0,2.06,21031,0.0,1.0
2023-10-13,2.01,2.04,1.9401,2.04,81790,2.01,2.04,1.9401,2.04,81790,0.0,1.0
2023-10-16,2.09,2.12,1.99,1.99,62531,2.09,2.12,1.99,1.99,62531,0.0,1.0
2023-10-17,2.1,2.19,2.09,2.09,58587,2.1,2.19,2.09,2.09,58587,0.0,1.0
2023-10-18,2.11,2.1299,2.09,2.0901,25769,2.11,2.1299,2.09,2.0901,25769,0.0,1.0
2023-10-19,2.09,2.11,2.09,2.11,35941,2.09,2.11,2.09,2.11,35941,0.0,1.0
2023-10-20,2.04,2.095,2.01,2.09,56036,2.04,2.095,2.01,2.09,56036,0.0,1.0
2023-10-23,2.0,2.06,1.96,2.02,54830,2.0,2.06,1.96,2.02,54830,0.0,1.0
2023-10-24,2.07,2.09,2.0,2.04,55570,2.07,2.09,2.0,2.04,55570,0.0,1.0
2023-10-25,2.06,2.08,2.02,2.07,24458,2.06,2.08,2.02,2.07,24458,0.0,1.0
2023-10-26,2.08,2.08,2.01,2.07,20070,2.08,2.08,2.01,2.07,20070,0.0,1.0
2023-10-27,1.99,2.0738,1.99,2.06,40951,1.99,2.0738,1.99,2.06,40951,0.0,1.0
2023-10-30,2.02,2.04,1.95,1.95,38158,2.02,2.04,1.95,1.95,38158,0.0,1.0
2023-10-31,2.04,2.06,1.96,2.03,47587,2.04,2.06,1.96,2.03,47587,0.0,1.0
2023-11-01,2.01,2.04,1.98,2.04,30629,2.01,2.04,1.98,2.04,30629,0.0,1.0
2023-11-02,2.02,2.05,1.98,2.05,33743,2.02,2.05,1.98,2.05,33743,0.0,1.0
2023-11-03,2.01,2.07,2.0,2.06,45345,2.01,2.07,2.0,2.06,45345,0.0,1.0
2023-11-06,2.03,2.06,2.0,2.0,35192,2.03,2.06,2.0,2.0,35192,0.0,1.0
2023-11-07,2.02,2.05,1.97,2.05,29883,2.02,2.05,1.97,2.05,29883,0.0,1.0
2023-11-08,2.09,2.09,1.99,2.0328,46621,2.09,2.09,1.99,2.0328,46621,0.0,1.0
2023-11-09,2.03,2.09,2.02,2.09,16044,2.03,2.09,2.02,2.09,16044,0.0,1.0
2023-11-10,2.1,2.1,2.02,2.03,34746,2.1,2.1,2.02,2.03,34746,0.0,1.0
2023-11-13,1.95,2.1,1.95,2.1,119082,1.95,2.1,1.95,2.1,119082,0.0,1.0
2023-11-14,1.81,2.01,1.8,1.95,163561,1.81,2.01,1.8,1.95,163561,0.0,1.0
2023-11-15,1.87,1.9,1.8,1.8,49791,1.87,1.9,1.8,1.8,49791,0.0,1.0
2023-11-16,1.89,1.95,1.81,1.81,35468,1.89,1.95,1.81,1.81,35468,0.0,1.0
2023-11-17,1.96,1.97,1.84,1.84,36694,1.96,1.97,1.84,1.84,36694,0.0,1.0
2023-11-20,1.87,2.0614,1.85,1.99,91792,1.87,2.0614,1.85,1.99,91792,0.0,1.0
2023-11-21,1.95,1.97,1.84,1.84,42121,1.95,1.97,1.84,1.84,42121,0.0,1.0
2023-11-22,2.03,2.04,1.86,1.95,50141,2.03,2.04,1.86,1.95,50141,0.0,1.0
2023-11-24,2.12,2.12,2.04,2.04,47411,2.12,2.12,2.04,2.04,47411,0.0,1.0
2023-11-27,1.99,2.1,1.96,1.96,67242,1.99,2.1,1.96,1.96,67242,0.0,1.0
2023-11-28,2.0,2.05,1.92,2.01,34349,2.0,2.05,1.92,2.01,34349,0.0,1.0
2023-11-29,1.96,2.07,1.91,2.0,36331,1.96,2.07,1.91,2.0,36331,0.0,1.0
2023-11-30,1.95,2.06,1.924,1.95,41481,1.95,2.06,1.924,1.95,41481,0.0,1.0
2023-12-01,2.0,2.06,1.94,1.97,63714,2.0,2.06,1.94,1.97,63714,0.0,1.0
2023-12-04,2.02,2.07,1.95,1.95,61564,2.02,2.07,1.95,1.95,61564,0.0,1.0
2023-12-05,2.0,2.04,1.9304,2.0,72836,2.0,2.04,1.9304,2.0,72836,0.0,1.0
2023-12-06,1.91,2.02,1.89,1.99,43869,1.91,2.02,1.89,1.99,43869,0.0,1.0
2023-12-07,1.93,1.9789,1.8701,1.91,72316,1.93,1.9789,1.8701,1.91,72316,0.0,1.0
2023-12-08,1.9,1.93,1.84,1.93,90954,1.9,1.93,1.84,1.93,90954,0.0,1.0
2023-12-11,1.7,1.8799,1.7,1.84,205650,1.7,1.8799,1.7,1.84,205650,0.0,1.0
2023-12-12,1.65,1.79,1.65,1.79,78097,1.65,1.79,1.65,1.79,78097,0.0,1.0
2023-12-13,1.67,1.74,1.6,1.65,62350,1.67,1.74,1.6,1.65,62350,0.0,1.0
2023-12-14,1.7,1.77,1.61,1.61,89834,1.7,1.77,1.61,1.61,89834,0.0,1.0
2023-12-15,1.6,1.69,1.6,1.69,198259,1.6,1.69,1.6,1.69,198259,0.0,1.0
2023-12-18,1.6,1.69,1.57,1.61,66036,1.6,1.69,1.57,1.61,66036,0.0,1.0
2023-12-19,1.71,1.8,1.61,1.61,92202,1.71,1.8,1.61,1.61,92202,0.0,1.0
2023-12-20,1.71,1.75,1.69,1.73,48099,1.71,1.75,1.69,1.73,48099,0.0,1.0
2023-12-21,1.78,1.78,1.71,1.71,28895,1.78,1.78,1.71,1.71,28895,0.0,1.0
2023-12-22,1.77,1.83,1.75,1.83,59564,1.77,1.83,1.75,1.83,59564,0.0,1.0
2023-12-26,1.62,1.79,1.6,1.76,89373,1.62,1.79,1.6,1.76,89373,0.0,1.0
2023-12-27,1.67,1.7045,1.63,1.63,90589,1.67,1.7045,1.63,1.63,90589,0.0,1.0
2023-12-28,1.63,1.69,1.63,1.69,62863,1.63,1.69,1.63,1.69,62863,0.0,1.0
2023-12-29,1.66,1.6686,1.555,1.6,154263,1.66,1.6686,1.555,1.6,154263,0.0,1.0
2024-01-02,1.74,1.7803,1.6501,1.68,66146,1.74,1.7803,1.6501,1.68,66146,0.0,1.0
2024-01-03,1.7,1.76,1.65,1.74,36738,1.7,1.76,1.65,1.74,36738,0.0,1.0
2024-01-04,1.66,1.7103,1.63,1.68,41047,1.66,1.7103,1.63,1.68,41047,0.0,1.0
2024-01-05,1.7,1.76,1.65,1.65,67148,1.7,1.76,1.65,1.65,67148,0.0,1.0
2024-01-08,1.69,1.78,1.67,1.7,52529,1.69,1.78,1.67,1.7,52529,0.0,1.0
2024-01-09,1.9,1.9,1.7,1.71,50645,1.9,1.9,1.7,1.71,50645,0.0,1.0
2024-01-10,1.89,1.93,1.83,1.93,105189,1.89,1.93,1.83,1.93,105189,0.0,1.0
2024-01-11,1.87,1.8879,1.83,1.87,56565,1.87,1.8879,1.83,1.87,56565,0.0,1.0
2024-01-12,1.84,1.9,1.75,1.88,47434,1.84,1.9,1.75,1.88,47434,0.0,1.0
2024-01-16,1.82,1.86,1.77,1.8,51462,1.82,1.86,1.77,1.8,51462,0.0,1.0
2024-01-17,1.8,1.8194,1.75,1.8,63183,1.8,1.8194,1.75,1.8,63183,0.0,1.0
2024-01-18,1.74,1.79,1.72,1.79,32996,1.74,1.79,1.72,1.79,32996,0.0,1.0
2024-01-19,1.75,1.8099,1.73,1.73,34041,1.75,1.8099,1.73,1.73,34041,0.0,1.0
2024-01-22,1.75,1.8,1.7259,1.78,44215,1.75,1.8,1.7259,1.78,44215,0.0,1.0
2024-01-23,1.72,1.8,1.72,1.74,54481,1.72,1.8,1.72,1.74,54481,0.0,1.0
2024-01-24,1.72,1.77,1.72,1.74,140733,1.72,1.77,1.72,1.74,140733,0.0,1.0
2024-01-25,1.79,1.82,1.7399,1.74,30800,1.79,1.82,1.7399,1.74,30800,0.0,1.0
2024-01-26,1.73,1.82,1.71,1.81,38190,1.73,1.82,1.71,1.81,38190,0.0,1.0
2024-01-29,1.78,1.8,1.73,1.73,58643,1.78,1.8,1.73,1.73,58643,0.0,1.0
2024-01-30,1.75,1.8,1.74,1.78,39115,1.75,1.8,1.74,1.78,39115,0.0,1.0
2024-01-31,1.69,1.7479,1.64,1.64,91081,1.69,1.7479,1.64,1.64,91081,0.0,1.0
2024-02-01,1.74,1.74,1.67,1.7,41436,1.74,1.74,1.67,1.7,41436,0.0,1.0
2024-02-02,1.76,1.76,1.69,1.74,27580,1.76,1.76,1.69,1.74,27580,0.0,1.0
2024-02-05,1.7,1.75,1.69,1.73,28369,1.7,1.75,1.69,1.73,28369,0.0,1.0
2024-02-06,1.69,1.72,1.67,1.72,34057,1.69,1.72,1.67,1.72,34057,0.0,1.0
2024-02-07,1.6,1.7,1.59,1.7,42035,1.6,1.7,1.59,1.7,42035,0.0,1.0
2024-02-08,1.63,1.65,1.6077,1.63,39290,1.63,1.65,1.6077,1.63,39290,0.0,1.0
2024-02-09,1.69,1.74,1.6313,1.64,33140,1.69,1.74,1.6313,1.64,33140,0.0,1.0
2024-02-12,1.66,1.69,1.65,1.65,38439,1.66,1.69,1.65,1.65,38439,0.0,1.0
2024-02-13,1.69,1.7,1.63,1.63,24775,1.69,1.7,1.63,1.63,24775,0.0,1.0
2024-02-14,1.73,1.76,1.69,1.71,47924,1.73,1.76,1.69,1.71,47924,0.0,1.0
2024-02-15,1.75,1.76,1.74,1.75,41309,1.75,1.76,1.74,1.75,41309,0.0,1.0
2024-02-16,1.74,1.76,1.7,1.73,32611,1.74,1.76,1.7,1.73,32611,0.0,1.0
2024-02-20,1.86,1.92,1.7,1.75,124884,1.86,1.92,1.7,1.75,124884,0.0,1.0
2024-02-21,1.86,1.89,1.77,1.88,68596,1.86,1.89,1.77,1.88,68596,0.0,1.0
2024-02-22,1.78,1.8489,1.77,1.84,34664,1.78,1.8489,1.77,1.84,34664,0.0,1.0
2024-02-23,1.88,1.92,1.7882,1.88,90513,1.88,1.92,1.7882,1.88,90513,0.0,1.0
2024-02-26,1.88,1.91,1.8,1.88,75486,1.88,1.91,1.8,1.88,75486,0.0,1.0
2024-02-27,1.86,1.92,1.8064,1.92,27270,1.86,1.92,1.8064,1.92,27270,0.0,1.0
2024-02-28,1.89,1.99,1.82,1.9,137553,1.89,1.99,1.82,1.9,137553,0.0,1.0
2024-02-29,1.955,2.0,1.9,1.94,134862,1.955,2.0,1.9,1.94,134862,0.0,1.0
2024-03-01,1.93,2.02,1.895,1.98,123604,1.93,2.02,1.895,1.98,123604,0.0,1.0
2024-03-04,1.99,2.02,1.93,1.97,45666,1.99,2.02,1.93,1.97,45666,0.0,1.0
2024-03-05,2.06,2.06,1.97,1.97,98466,2.06,2.06,1.97,1.97,98466,0.0,1.0
2024-03-06,2.08,2.0969,2.02,2.08,137121,2.08,2.0969,2.02,2.08,137121,0.0,1.0
2024-03-07,2.09,2.09,1.98,2.07,106763,2.09,2.09,1.98,2.07,106763,0.0,1.0
2024-03-08,2.04,2.1,1.99,2.1,45038,2.04,2.1,1.99,2.1,45038,0.0,1.0
2024-03-11,2.01,2.07,1.99,2.03,46689,2.01,2.07,1.99,2.03,46689,0.0,1.0
2024-03-12,1.97,2.09,1.91,2.0,100785,1.97,2.09,1.91,2.0,100785,0.0,1.0
2024-03-13,1.98,2.025,1.9276,1.97,34749,1.98,2.025,1.9276,1.97,34749,0.0,1.0
2024-03-14,1.98,1.98,1.93,1.98,38665,1.98,1.98,1.93,1.98,38665,0.0,1.0
2024-03-15,2.06,2.08,1.9702,2.02,165790,2.06,2.08,1.9702,2.02,165790,0.0,1.0
2024-03-18,2.14,2.17,2.01,2.04,151910,2.14,2.17,2.01,2.04,151910,0.0,1.0
2024-03-19,2.1,2.18,2.08,2.17,51313,2.1,2.18,2.08,2.17,51313,0.0,1.0
2024-03-20,2.2,2.2,2.0625,2.08,109413,2.2,2.2,2.0625,2.08,109413,0.0,1.0
2024-03-21,2.44,2.45,2.19,2.2,290939,2.44,2.45,2.19,2.2,290939,0.0,1.0
2024-03-22,2.44,2.4799,2.32,2.47,155960,2.44,2.4799,2.32,2.47,155960,0.0,1.0
2024-03-25,2.33,2.4799,2.305,2.44,134904,2.33,2.4799,2.305,2.44,134904,0.0,1.0
2024-03-26,2.37,2.3998,2.2725,2.36,75063,2.37,2.3998,2.2725,2.36,75063,0.0,1.0
2024-03-27,2.41,2.42,2.31,2.36,82953,2.41,2.42,2.31,2.36,82953,0.0,1.0
2024-03-28,2.39,2.4297,2.3,2.38,57692,2.39,2.4297,2.3,2.38,57692,0.0,1.0
2024-04-01,2.44,2.45,2.26,2.39,66117,2.44,2.45,2.26,2.39,66117,0.0,1.0
2024-04-02,2.51,2.6,2.3657,2.44,143981,2.51,2.6,2.3657,2.44,143981,0.0,1.0
2024-04-03,2.85,2.98,2.46,2.46,410180,2.85,2.98,2.46,2.46,410180,0.0,1.0
2024-04-04,3.0,3.0,2.61,2.9,285142,3.0,3.0,2.61,2.9,285142,0.0,1.0
2024-04-05,3.73,3.74,2.98,2.98,922840,3.73,3.74,2.98,2.98,922840,0.0,1.0
2024-04-08,3.74,3.75,3.4,3.66,469319,3.74,3.75,3.4,3.66,469319,0.0,1.0
2024-04-09,3.94,3.97,3.68,3.74,331614,3.94,3.97,3.68,3.74,331614,0.0,1.0
2024-04-10,3.82,4.1,3.66,3.91,647332,3.82,4.1,3.66,3.91,647332,0.0,1.0
2024-04-11,4.2,4.21,3.71,3.82,408157,4.2,4.21,3.71,3.82,408157,0.0,1.0
2024-04-12,3.97,4.2684,3.75,4.25,491803,3.97,4.2684,3.75,4.25,491803,0.0,1.0
2024-04-15,3.91,3.95,3.75,3.9,165954,3.91,3.95,3.75,3.9,165954,0.0,1.0
2024-04-16,3.4,3.87,3.32,3.87,350682,3.4,3.87,3.32,3.87,350682,0.0,1.0
2024-04-17,3.38,3.49,3.195,3.4,159242,3.38,3.49,3.195,3.4,159242,0.0,1.0
2024-04-18,3.38,3.45,3.25,3.37,146618,3.38,3.45,3.25,3.37,146618,0.0,1.0
2024-04-19,3.37,3.4699,3.203,3.34,206132,3.37,3.4699,3.203,3.34,206132,0.0,1.0
2024-04-22,3.06,3.29,2.88,3.29,305544,3.06,3.29,2.88,3.29,305544,0.0,1.0
2024-04-23,3.38,3.55,2.99,2.99,235682,3.38,3.55,2.99,2.99,235682,0.0,1.0
2024-04-24,3.29,3.51,3.27,3.36,162497,3.29,3.51,3.27,3.36,162497,0.0,1.0
2024-04-25,3.5,3.55,3.2,3.23,212084,3.5,3.55,3.2,3.23,212084,0.0,1.0
2024-04-26,3.45,3.72,3.45,3.56,173928,3.45,3.72,3.45,3.56,173928,0.0,1.0
2024-04-29,3.6,3.78,3.36,3.39,211933,3.6,3.78,3.36,3.39,211933,0.0,1.0
2024-04-30,3.51,3.67,3.43,3.56,148744,3.51,3.67,3.43,3.56,148744,0.0,1.0
2024-05-01,3.5,3.62,3.46,3.55,107319,3.5,3.62,3.46,3.55,107319,0.0,1.0
2024-05-02,3.37,3.54,3.23,3.51,250289,3.37,3.54,3.23,3.51,250289,0.0,1.0
2024-05-03,3.34,3.48,3.28,3.39,157727,3.34,3.48,3.28,3.39,157727,0.0,1.0
2024-05-06,3.47,3.59,3.3,3.36,151201,3.47,3.59,3.3,3.36,151201,0.0,1.0
2024-05-07,3.35,3.55,3.33,3.46,145836,3.35,3.55,3.33,3.46,145836,0.0,1.0
2024-05-08,3.24,3.38,3.2,3.35,138491,3.24,3.38,3.2,3.35,138491,0.0,1.0
2024-05-09,3.25,3.41,3.15,3.26,120986,3.25,3.41,3.15,3.26,120986,0.0,1.0
2024-05-10,3.03,3.2842,2.92,3.25,288595,3.03,3.2842,2.92,3.25,288595,0.0,1.0
2024-05-13,3.08,3.08,2.75,3.05,278102,3.08,3.08,2.75,3.05,278102,0.0,1.0
2024-05-14,2.84,3.1,2.8,3.09,171102,2.84,3.1,2.8,3.09,171102,0.0,1.0
2024-05-15,3.06,3.12,2.78,2.78,136434,3.06,3.12,2.78,2.78,136434,0.0,1.0
2024-05-16,3.14,3.17,3.05,3.07,79209,3.14,3.17,3.05,3.07,79209,0.0,1.0
2024-05-17,3.23,3.26,3.15,3.18,148564,3.23,3.26,3.15,3.18,148564,0.0,1.0
2024-05-20,3.16,3.28,3.06,3.2,158602,3.16,3.28,3.06,3.2,158602,0.0,1.0
2024-05-21,3.23,3.28,3.11,3.18,76570,3.23,3.28,3.11,3.18,76570,0.0,1.0
2024-05-22,3.11,3.2799,3.08,3.18,93271,3.11,3.2799,3.08,3.18,93271,0.0,1.0
2024-05-23,3.05,3.16,2.99,3.09,78873,3.05,3.16,2.99,3.09,78873,0.0,1.0
2024-05-24,3.05,3.1,2.95,3.0,120671,3.05,3.1,2.95,3.0,120671,0.0,1.0
2024-05-28,2.82,3.12,2.75,3.04,272005,2.82,3.12,2.75,3.04,272005,0.0,1.0
2024-05-29,2.79,2.87,2.77,2.8,99416,2.79,2.87,2.77,2.8,99416,0.0,1.0
2024-05-30,2.72,2.93,2.71,2.78,101085,2.72,2.93,2.71,2.78,101085,0.0,1.0
2024-05-31,2.72,2.82,2.7,2.72,91996,2.72,2.82,2.7,2.72,91996,0.0,1.0
2024-06-03,2.69,2.7943,2.65,2.71,62500,2.69,2.7943,2.65,2.71,62500,0.0,1.0
2024-06-04,2.75,2.8999,2.69,2.71,75644,2.75,2.8999,2.69,2.71,75644,0.0,1.0
2024-06-05,2.74,2.81,2.67,2.81,98481,2.74,2.81,2.67,2.81,98481,0.0,1.0
2024-06-06,2.65,2.805,2.54,2.75,183179,2.65,2.805,2.54,2.75,183179,0.0,1.0
2024-06-07,2.6,2.71,2.5,2.57,127326,2.6,2.71,2.5,2.57,127326,0.0,1.0
2024-06-10,2.71,2.8,2.53,2.75,139986,2.71,2.8,2.53,2.75,139986,0.0,1.0
2024-06-11,2.62,2.75,2.56,2.685,189943,2.62,2.75,2.56,2.685,189943,0.0,1.0
2024-06-12,2.73,2.76,2.58,2.65,114269,2.73,2.76,2.58,2.65,114269,0.0,1.0
2024-06-13,2.66,2.7997,2.65,2.74,145562,2.66,2.7997,2.65,2.74,145562,0.0,1.0
2024-06-14,2.62,2.73,2.61,2.66,54580,2.62,2.73,2.61,2.66,54580,0.0,1.0
2024-06-17,2.5,2.665,2.5,2.63,125544,2.5,2.665,2.5,2.63,125544,0.0,1.0
2024-06-18,2.33,2.58,2.32,2.58,128532,2.33,2.58,2.32,2.58,128532,0.0,1.0
2024-06-20,2.42,2.4201,2.31,2.34,113498,2.42,2.4201,2.31,2.34,113498,0.0,1.0
2024-06-21,2.34,2.4869,2.275,2.44,187335,2.34,2.4869,2.275,2.44,187335,0.0,1.0
2024-06-24,2.13,2.4,2.09,2.33,218123,2.13,2.4,2.09,2.33,218123,0.0,1.0
2024-06-25,2.23,2.37,2.13,2.13,192604,2.23,2.37,2.13,2.13,192604,0.0,1.0
2024-06-26,2.22,2.26,2.02,2.21,196115,2.22,2.26,2.02,2.21,196115,0.0,1.0
2024-06-27,2.2,2.3499,2.1,2.2,173407,2.2,2.3499,2.1,2.2,173407,0.0,1.0
2024-06-28,2.26,2.39,2.17,2.23,2417631,2.26,2.39,2.17,2.23,2417631,0.0,1.0
2024-07-01,2.35,2.36,2.205,2.27,137641,2.35,2.36,2.205,2.27,137641,0.0,1.0
2024-07-02,2.28,2.5,2.27,2.34,153948,2.28,2.5,2.27,2.34,153948,0.0,1.0
2024-07-03,2.15,2.3,2.15,2.29,161511,2.15,2.3,2.15,2.29,161511,0.0,1.0
2024-07-05,2.06,2.18,2.0,2.18,582454,2.06,2.18,2.0,2.18,582454,0.0,1.0
2024-07-08,2.19,2.225,2.05,2.05,117068,2.19,2.225,2.05,2.05,117068,0.0,1.0
2024-07-09,2.37,2.45,2.16,2.18,175913,2.37,2.45,2.16,2.18,175913,0.0,1.0
2024-07-10,2.34,2.3649,2.28,2.33,77123,2.34,2.3649,2.28,2.33,77123,0.0,1.0
2024-07-11,2.36,2.5,2.34,2.37,144858,2.36,2.5,2.34,2.37,144858,0.0,1.0
2024-07-12,2.24,2.45,2.2,2.4,152635,2.24,2.45,2.2,2.4,152635,0.0,1.0
2024-07-15,2.38,2.41,2.24,2.27,103827,2.38,2.41,2.24,2.27,103827,0.0,1.0
2024-07-16,2.52,2.53,2.38,2.39,116253,2.52,2.53,2.38,2.39,116253,0.0,1.0
2024-07-17,2.575,2.6,2.41,2.53,96340,2.575,2.6,2.41,2.53,96340,0.0,1.0
2024-07-18,2.51,2.92,2.5,2.58,311993,2.51,2.92,2.5,2.58,311993,0.0,1.0
2024-07-19,2.42,2.615,2.395,2.51,159789,2.42,2.615,2.395,2.51,159789,0.0,1.0
2024-07-22,2.48,2.49,2.36,2.46,92269,2.48,2.49,2.36,2.46,92269,0.0,1.0
2024-07-23,2.59,2.62,2.47,2.47,76859,2.59,2.62,2.47,2.47,76859,0.0,1.0
2024-07-24,2.58,2.66,2.51,2.58,78384,2.58,2.66,2.51,2.58,78384,0.0,1.0
2024-07-25,2.55,2.67,2.5,2.5,71185,2.55,2.67,2.5,2.5,71185,0.0,1.0
2024-07-26,2.56,2.63,2.5101,2.61,54474,2.56,2.63,2.5101,2.61,54474,0.0,1.0
2024-07-29,2.57,2.7,2.56,2.59,97964,2.57,2.7,2.56,2.59,97964,0.0,1.0
2024-07-30,2.455,2.62,2.3602,2.58,109116,2.455,2.62,2.3602,2.58,109116,0.0,1.0
2024-07-31,2.5,2.58,2.45,2.5,73209,2.5,2.58,2.45,2.5,73209,0.0,1.0
2024-08-01,2.235,2.5,2.225,2.48,113399,2.235,2.5,2.225,2.48,113399,0.0,1.0
2024-08-02,2.215,2.304,2.2,2.3,93574,2.215,2.304,2.2,2.3,93574,0.0,1.0
2024-08-05,2.13,2.24,2.1,2.15,176451,2.13,2.24,2.1,2.15,176451,0.0,1.0
2024-08-06,2.15,2.31,2.12,2.12,151722,2.15,2.31,2.12,2.12,151722,0.0,1.0
2024-08-07,2.1,2.22,2.045,2.15,145160,2.1,2.22,2.045,2.15,145160,0.0,1.0
2024-08-08,2.14,2.19,2.07,2.12,96881,2.14,2.19,2.07,2.12,96881,0.0,1.0
2024-08-09,2.04,2.17,2.025,2.14,155723,2.04,2.17,2.025,2.14,155723,0.0,1.0
2024-08-12,2.11,2.13,1.98,2.03,126583,2.11,2.13,1.98,2.03,126583,0.0,1.0
2024-08-13,2.25,2.27,2.12,2.12,107077,2.25,2.27,2.12,2.12,107077,0.0,1.0
2024-08-14,2.08,2.235,2.0701,2.2159,62469,2.08,2.235,2.0701,2.2159,62469,0.0,1.0
2024-08-15,2.19,2.24,2.1,2.2,82583,2.19,2.24,2.1,2.2,82583,0.0,1.0
2024-08-16,2.32,2.36,2.16,2.18,139806,2.32,2.36,2.16,2.18,139806,0.0,1.0
2024-08-19,2.35,2.36,2.26,2.36,45850,2.35,2.36,2.26,2.36,45850,0.0,1.0
2024-08-20,2.3,2.35,2.25,2.35,64270,2.3,2.35,2.25,2.35,64270,0.0,1.0
2024-08-21,2.33,2.4258,2.29,2.34,36956,2.33,2.4258,2.29,2.34,36956,0.0,1.0
2024-08-22,2.31,2.38,2.3,2.37,46622,2.31,2.38,2.3,2.37,46622,0.0,1.0
2024-08-23,2.31,2.4,2.25,2.35,107228,2.31,2.4,2.25,2.35,107228,0.0,1.0
2024-08-26,2.43,2.451,2.31,2.36,147866,2.43,2.451,2.31,2.36,147866,0.0,1.0
2024-08-27,2.62,2.66,2.4,2.4,133726,2.62,2.66,2.4,2.4,133726,0.0,1.0
2024-08-28,2.86,2.95,2.62,2.62,290590,2.86,2.95,2.62,2.62,290590,0.0,1.0
2024-08-29,2.74,2.97,2.69,2.84,187327,2.74,2.97,2.69,2.84,187327,0.0,1.0
2024-08-30,2.695,2.7903,2.55,2.74,190706,2.695,2.7903,2.55,2.74,190706,0.0,1.0
2024-09-03,2.5,2.6475,2.5,2.64,125270,2.5,2.6475,2.5,2.64,125270,0.0,1.0
2024-09-04,2.45,2.52,2.43,2.51,96896,2.45,2.52,2.43,2.51,96896,0.0,1.0
2024-09-05,2.44,2.49,2.4,2.47,48272,2.44,2.49,2.4,2.47,48272,0.0,1.0
2024-09-06,2.46,2.57,2.3981,2.43,107533,2.46,2.57,2.3981,2.43,107533,0.0,1.0
2024-09-09,2.555,2.6,2.4011,2.42,128617,2.555,2.6,2.4011,2.42,128617,0.0,1.0
2024-09-10,2.53,2.59,2.5,2.55,81440,2.53,2.59,2.5,2.55,81440,0.0,1.0
2024-09-11,2.74,2.9,2.5,2.52,211782,2.74,2.9,2.5,2.52,211782,0.0,1.0
2024-09-12,2.71,2.75,2.6,2.74,108780,2.71,2.75,2.6,2.74,108780,0.0,1.0
2024-09-13,2.87,2.91,2.7,2.7,142624,2.87,2.91,2.7,2.7,142624,0.0,1.0
2024-09-16,2.72,2.98,2.7,2.9,206937,2.72,2.98,2.7,2.9,206937,0.0,1.0
2024-09-17,2.77,2.8356,2.72,2.76,76366,2.77,2.8356,2.72,2.76,76366,0.0,1.0
2024-09-18,2.71,2.9,2.69,2.81,188066,2.71,2.9,2.69,2.81,188066,0.0,1.0
2024-09-19,2.84,2.87,2.74,2.77,92669,2.84,2.87,2.74,2.77,92669,0.0,1.0
2024-09-20,2.77,2.92,2.77,2.85,217978,2.77,2.92,2.77,2.85,217978,0.0,1.0
2024-09-23,2.72,2.82,2.71,2.82,131599,2.72,2.82,2.71,2.82,131599,0.0,1.0
2024-09-24,2.67,2.74,2.63,2.74,71758,2.67,2.74,2.63,2.74,71758,0.0,1.0
2024-09-25,2.63,2.71,2.55,2.68,79285,2.63,2.71,2.55,2.68,79285,0.0,1.0
2024-09-26,2.65,2.7264,2.62,2.68,144481,2.65,2.7264,2.62,2.68,144481,0.0,1.0
2024-09-27,2.71,2.7332,2.67,2.67,63919,2.71,2.7332,2.67,2.67,63919,0.0,1.0
2024-09-30,2.75,2.8345,2.72,2.72,65411,2.75,2.8345,2.72,2.72,65411,0.0,1.0
2024-10-01,2.72,2.77,2.67,2.76,117997,2.72,2.77,2.67,2.76,117997,0.0,1.0
2024-10-02,2.72,2.77,2.68,2.68,43717,2.72,2.77,2.68,2.68,43717,0.0,1.0
2024-10-03,2.72,2.8599,2.6701,2.72,89004,2.72,2.8599,2.6701,2.72,89004,0.0,1.0
2024-10-04,2.82,3.16,2.7294,2.75,408349,2.82,3.16,2.7294,2.75,408349,0.0,1.0
2024-10-07,2.66,2.89,2.63,2.85,213405,2.66,2.89,2.63,2.85,213405,0.0,1.0
2024-10-08,2.74,2.7799,2.6301,2.67,137566,2.74,2.7799,2.6301,2.67,137566,0.0,1.0
2024-10-09,2.63,2.8,2.6,2.74,93801,2.63,2.8,2.6,2.74,93801,0.0,1.0
2024-10-10,2.58,2.63,2.52,2.62,86861,2.58,2.63,2.52,2.62,86861,0.0,1.0
2024-10-11,2.7,2.7,2.59,2.6358,101338,2.7,2.7,2.59,2.6358,101338,0.0,1.0
2024-10-14,2.63,2.7,2.6102,2.7,83733,2.63,2.7,2.6102,2.7,83733,0.0,1.0
2024-10-15,2.6,2.665,2.59,2.65,109302,2.6,2.665,2.59,2.65,109302,0.0,1.0
2024-10-16,2.63,2.73,2.61,2.63,204040,2.63,2.73,2.61,2.63,204040,0.0,1.0
2024-10-17,2.66,2.8,2.634,2.79,132364,2.66,2.8,2.634,2.79,132364,0.0,1.0
2024-10-18,2.67,2.701,2.64,2.66,118348,2.67,2.701,2.64,2.66,118348,0.0,1.0
2024-10-21,2.63,2.7,2.57,2.7,103205,2.63,2.7,2.57,2.7,103205,0.0,1.0
2024-10-22,2.62,2.65,2.59,2.64,80625,2.62,2.65,2.59,2.64,80625,0.0,1.0
2024-10-23,2.58,2.65,2.52,2.62,144543,2.58,2.65,2.52,2.62,144543,0.0,1.0
2024-10-24,2.55,2.62,2.532,2.62,121869,2.55,2.62,2.532,2.62,121869,0.0,1.0
2024-10-25,2.51,2.5897,2.51,2.57,110536,2.51,2.5897,2.51,2.57,110536,0.0,1.0
2024-10-28,2.49,2.6,2.49,2.56,181909,2.49,2.6,2.49,2.56,181909,0.0,1.0
2024-10-29,2.545,2.635,2.49,2.49,132039,2.545,2.635,2.49,2.49,132039,0.0,1.0
2024-10-30,2.52,2.65,2.51,2.55,130694,2.52,2.65,2.51,2.55,130694,0.0,1.0
2024-10-31,2.47,2.57,2.45,2.5,114855,2.47,2.57,2.45,2.5,114855,0.0,1.0
2024-11-01,2.5,2.58,2.45,2.51,110178,2.5,2.58,2.45,2.51,110178,0.0,1.0
2024-11-04,2.525,2.6,2.46,2.46,107402,2.525,2.6,2.46,2.46,107402,0.0,1.0
2024-11-05,2.605,2.62,2.52,2.55,99995,2.605,2.62,2.52,2.55,99995,0.0,1.0
2024-11-06,2.81,2.85,2.6664,2.8,268287,2.81,2.85,2.6664,2.8,268287,0.0,1.0
2024-11-07,2.84,2.89,2.76,2.78,118551,2.84,2.89,2.76,2.78,118551,0.0,1.0
2024-11-08,3.0,3.0499,2.82,2.85,240401,3.0,3.0499,2.82,2.85,240401,0.0,1.0
2024-11-11,2.89,3.17,2.85,3.17,202489,2.89,3.17,2.85,3.17,202489,0.0,1.0
2024-11-12,2.96,3.02,2.89,2.89,116980,2.96,3.02,2.89,2.89,116980,0.0,1.0
2024-11-13,2.9,3.04,2.82,2.96,210533,2.9,3.04,2.82,2.96,210533,0.0,1.0
2024-11-14,2.75,2.9518,2.75,2.86,153768,2.75,2.9518,2.75,2.86,153768,0.0,1.0
2024-11-15,2.77,2.88,2.66,2.8,219074,2.77,2.88,2.66,2.8,219074,0.0,1.0
2024-11-18,2.69,2.85,2.646,2.77,174060,2.69,2.85,2.646,2.77,174060,0.0,1.0
2024-11-19,2.755,2.7821,2.68,2.7,108016,2.755,2.7821,2.68,2.7,108016,0.0,1.0
2024-11-20,2.815,2.82,2.67,2.75,132468,2.815,2.82,2.67,2.75,132468,0.0,1.0
2024-11-21,2.72,2.8992,2.71,2.85,141317,2.72,2.8992,2.71,2.85,141317,0.0,1.0
2024-11-22,2.78,2.82,2.68,2.72,133423,2.78,2.82,2.68,2.72,133423,0.0,1.0
2024-11-25,2.71,2.85,2.7,2.83,176279,2.71,2.85,2.7,2.83,176279,0.0,1.0
2024-11-26,2.77,2.85,2.7,2.7,229713,2.77,2.85,2.7,2.7,229713,0.0,1.0
2024-11-27,2.835,2.99,2.79,2.8,358582,2.835,2.99,2.79,2.8,358582,0.0,1.0
2024-11-29,2.89,2.95,2.8,2.86,265881,2.89,2.95,2.8,2.86,265881,0.0,1.0
2024-12-02,2.8,2.96,2.7429,2.95,422072,2.8,2.96,2.7429,2.95,422072,0.0,1.0
2024-12-03,2.6,2.81,2.58,2.8,537498,2.6,2.81,2.58,2.8,537498,0.0,1.0
2024-12-04,2.355,2.59,2.3,2.54,575934,2.355,2.59,2.3,2.54,575934,0.0,1.0
2024-12-05,2.105,2.46,2.1,2.42,692882,2.105,2.46,2.1,2.42,692882,0.0,1.0
2024-12-06,2.045,2.25,2.0,2.0,943358,2.045,2.25,2.0,2.0,943358,0.0,1.0
2024-12-09,1.905,2.085,1.795,2.03,1711699,1.905,2.085,1.795,2.03,1711699,0.0,1.0
2024-12-10,1.93,2.0,1.8401,1.91,897074,1.93,2.0,1.8401,1.91,897074,0.0,1.0
2024-12-11,1.95,2.0,1.859,1.95,661759,1.95,2.0,1.859,1.95,661759,0.0,1.0
2024-12-12,1.99,2.03,1.91,1.96,830346,1.99,2.03,1.91,1.96,830346,0.0,1.0
2024-12-13,2.11,2.2,1.96,1.97,905421,2.11,2.2,1.96,1.97,905421,0.0,1.0
2024-12-16,2.31,2.36,2.12,2.2,710161,2.31,2.36,2.12,2.2,710161,0.0,1.0
2024-12-17,2.12,2.32,1.99,2.32,922516,2.12,2.32,1.99,2.32,922516,0.0,1.0
2024-12-18,2.02,2.15,1.9715,2.12,866990,2.02,2.15,1.9715,2.12,866990,0.0,1.0
2024-12-19,2.0,2.105,1.9,2.02,673885,2.0,2.105,1.9,2.02,673885,0.0,1.0
2024-12-20,1.04,1.5,0.726041,1.18,9268164,1.04,1.5,0.726041,1.18,9268164,0.0,1.0
2024-12-23,0.8901,0.92,0.85,0.9195,2794447,0.8901,0.92,0.85,0.9195,2794447,0.0,1.0
2024-12-24,0.8406,0.88,0.762,0.88,1700806,0.8406,0.88,0.762,0.88,1700806,0.0,1.0
2024-12-26,0.8701,0.9442,0.8388,0.8388,1039712,0.8701,0.9442,0.8388,0.8388,1039712,0.0,1.0
2024-12-27,1.15,1.47,0.901,0.901,5984373,1.15,1.47,0.901,0.901,5984373,0.0,1.0
2024-12-30,1.1,1.24,0.94,1.06,892329,1.1,1.24,0.94,1.06,892329,0.0,1.0
2024-12-31,1.29,1.33,1.13,1.13,1114145,1.29,1.33,1.13,1.13,1114145,0.0,1.0
2025-01-02,1.17,1.3872,1.17,1.31,947621,1.17,1.3872,1.17,1.31,947621,0.0,1.0
2025-01-03,1.16,1.23,1.14,1.16,517110,1.16,1.23,1.14,1.16,517110,0.0,1.0
2025-01-06,1.19,1.29,1.17,1.2,602368,1.19,1.29,1.17,1.2,602368,0.0,1.0
2025-01-07,1.2,1.265,1.2,1.2,380429,1.2,1.265,1.2,1.2,380429,0.0,1.0
2025-01-08,1.13,1.2,1.13,1.2,463874,1.13,1.2,1.13,1.2,463874,0.0,1.0
2025-01-10,1.1,1.19,1.07,1.15,467486,1.1,1.19,1.07,1.15,467486,0.0,1.0
2025-01-13,1.11,1.12,1.07,1.1,326050,1.11,1.12,1.07,1.1,326050,0.0,1.0
2025-01-14,1.15,1.16,1.07,1.09,261316,1.15,1.16,1.07,1.09,261316,0.0,1.0
2025-01-15,1.28,1.29,1.1704,1.2,312913,1.28,1.29,1.1704,1.2,312913,0.0,1.0
2025-01-16,1.25,1.29,1.24,1.25,172392,1.25,1.29,1.24,1.25,172392,0.0,1.0
2025-01-17,1.24,1.285,1.21,1.25,229512,1.24,1.285,1.21,1.25,229512,0.0,1.0
2025-01-21,1.23,1.24,1.11,1.24,696373,1.23,1.24,1.11,1.24,696373,0.0,1.0
2025-01-22,1.21,1.23,1.18,1.21,186456,1.21,1.23,1.18,1.21,186456,0.0,1.0
2025-01-23,1.23,1.27,1.19,1.21,265052,1.23,1.27,1.19,1.21,265052,0.0,1.0
2025-01-24,1.22,1.28,1.2,1.23,142775,1.22,1.28,1.2,1.23,142775,0.0,1.0
2025-01-27,1.22,1.24,1.1999,1.22,240389,1.22,1.24,1.1999,1.22,240389,0.0,1.0
2025-01-28,1.23,1.255,1.1929,1.22,144828,1.23,1.255,1.1929,1.22,144828,0.0,1.0
2025-01-29,1.23,1.2457,1.2,1.24,145490,1.23,1.2457,1.2,1.24,145490,0.0,1.0
2025-01-30,1.25,1.27,1.22,1.22,229518,1.25,1.27,1.22,1.22,229518,0.0,1.0
2025-01-31,1.25,1.28,1.23,1.26,239117,1.25,1.28,1.23,1.26,239117,0.0,1.0
2025-02-03,1.23,1.26,1.19,1.23,261255,1.23,1.26,1.19,1.23,261255,0.0,1.0
2025-02-04,1.25,1.26,1.22,1.26,160073,1.25,1.26,1.22,1.26,160073,0.0,1.0
2025-02-05,1.3,1.3,1.22,1.25,216031,1.3,1.3,1.22,1.25,216031,0.0,1.0
2025-02-06,1.32,1.33,1.24,1.3,487516,1.32,1.33,1.24,1.3,487516,0.0,1.0
2025-02-07,1.31,1.335,1.27,1.32,279185,1.31,1.335,1.27,1.32,279185,0.0,1.0
2025-02-10,1.3,1.33,1.23,1.3,434127,1.3,1.33,1.23,1.3,434127,0.0,1.0
2025-02-11,1.31,1.31,1.27,1.3,112262,1.31,1.31,1.27,1.3,112262,0.0,1.0
2025-02-12,1.31,1.33,1.2504,1.3,132004,1.31,1.33,1.2504,1.3,132004,0.0,1.0
2025-02-13,1.3,1.32,1.295,1.3,150992,1.3,1.32,1.295,1.3,150992,0.0,1.0
2025-02-14,1.41,1.54,1.3,1.3,518402,1.41,1.54,1.3,1.3,518402,0.0,1.0
2025-02-18,1.53,1.63,1.4504,1.51,718430,1.53,1.63,1.4504,1.51,718430,0.0,1.0
2025-02-19,1.52,1.598,1.45,1.55,271171,1.52,1.598,1.45,1.55,271171,0.0,1.0
2025-02-20,1.47,1.5169,1.44,1.51,145959,1.47,1.5169,1.44,1.51,145959,0.0,1.0
2025-02-21,1.49,1.53,1.445,1.51,267223,1.49,1.53,1.445,1.51,267223,0.0,1.0
2025-02-24,1.46,1.525,1.445,1.49,204634,1.46,1.525,1.445,1.49,204634,0.0,1.0
2025-02-25,1.47,1.49,1.425,1.46,158506,1.47,1.49,1.425,1.46,158506,0.0,1.0
2025-02-26,1.52,1.58,1.45,1.49,313615,1.52,1.58,1.45,1.49,313615,0.0,1.0
2025-02-27,1.48,1.545,1.48,1.5,183342,1.48,1.545,1.48,1.5,183342,0.0,1.0
2025-02-28,1.57,1.57,1.41,1.47,196374,1.57,1.57,1.41,1.47,196374,0.0,1.0
2025-03-03,1.49,1.59,1.465,1.59,248971,1.49,1.59,1.465,1.59,248971,0.0,1.0
2025-03-04,1.59,1.68,1.47,1.47,252970,1.59,1.68,1.47,1.47,252970,0.0,1.0
2025-03-05,1.57,1.65,1.53,1.61,239162,1.57,1.65,1.53,1.61,239162,0.0,1.0
2025-03-06,1.6,1.63,1.55,1.55,106564,1.6,1.63,1.55,1.55,106564,0.0,1.0
2025-03-07,1.62,1.63,1.57,1.62,77422,1.62,1.63,1.57,1.62,77422,0.0,1.0
2025-03-10,1.59,1.64,1.58,1.58,197741,1.59,1.64,1.58,1.58,197741,0.0,1.0
2025-03-11,1.6,1.64,1.55,1.6,202683,1.6,1.64,1.55,1.6,202683,0.0,1.0
2025-03-12,1.71,1.71,1.5501,1.59,159068,1.71,1.71,1.5501,1.59,159068,0.0,1.0
2025-03-13,1.76,1.795,1.66,1.72,208718,1.76,1.795,1.66,1.72,208718,0.0,1.0
2025-03-14,1.68,1.7899,1.64,1.75,198089,1.68,1.7899,1.64,1.75,198089,0.0,1.0
2025-03-17,1.61,1.7,1.5,1.67,383971,1.61,1.7,1.5,1.67,383971,0.0,1.0
2025-03-18,1.58,1.642,1.55,1.58,233017,1.58,1.642,1.55,1.58,233017,0.0,1.0
2025-03-19,1.57,1.64,1.49,1.6,227713,1.57,1.64,1.49,1.6,227713,0.0,1.0
2025-03-20,1.53,1.6,1.53,1.57,141698,1.53,1.6,1.53,1.57,141698,0.0,1.0
2025-03-21,1.59,1.59,1.46,1.53,1247949,1.59,1.59,1.46,1.53,1247949,0.0,1.0
2025-03-24,1.65,1.66,1.49,1.66,388928,1.65,1.66,1.49,1.66,388928,0.0,1.0
2025-03-25,1.77,1.795,1.62,1.63,228765,1.77,1.795,1.62,1.63,228765,0.0,1.0
2025-03-26,1.64,1.8207,1.63,1.77,191120,1.64,1.8207,1.63,1.77,191120,0.0,1.0
2025-03-27,1.68,1.71,1.5812,1.68,126229,1.68,1.71,1.5812,1.68,126229,0.0,1.0
2025-03-28,1.52,1.724,1.51,1.69,214094,1.52,1.724,1.51,1.69,214094,0.0,1.0
2025-03-31,1.22,1.41,1.19,1.41,441243,1.22,1.41,1.19,1.41,441243,0.0,1.0
2025-04-01,1.26,1.3,1.21,1.22,225868,1.26,1.3,1.21,1.22,225868,0.0,1.0
2025-04-02,1.32,1.35,1.23,1.23,164200,1.32,1.35,1.23,1.23,164200,0.0,1.0
2025-04-03,1.28,1.3799,1.24,1.28,321366,1.28,1.3799,1.24,1.28,321366,0.0,1.0
2025-04-04,1.32,1.32,1.12,1.16,257161,1.32,1.32,1.12,1.16,257161,0.0,1.0
2025-04-07,1.325,1.48,1.2275,1.28,296924,1.325,1.48,1.2275,1.28,296924,0.0,1.0
2025-04-08,1.27,1.38,1.26,1.34,179812,1.27,1.38,1.26,1.34,179812,0.0,1.0
2025-04-09,1.36,1.42,1.23,1.27,155305,1.36,1.42,1.23,1.27,155305,0.0,1.0
2025-04-10,1.29,1.405,1.28,1.32,147537,1.29,1.405,1.28,1.32,147537,0.0,1.0
2025-04-11,1.35,1.42,1.25,1.26,192254,1.35,1.42,1.25,1.26,192254,0.0,1.0
2025-04-14,1.34,1.4,1.29,1.4,828440,1.34,1.4,1.29,1.4,828440,0.0,1.0
2025-04-15,1.34,1.37,1.305,1.32,106910,1.34,1.37,1.305,1.32,106910,0.0,1.0
2025-04-16,1.37,1.39,1.33,1.36,82013,1.37,1.39,1.33,1.36,82013,0.0,1.0
2025-04-17,1.38,1.45,1.33,1.37,181421,1.38,1.45,1.33,1.37,181421,0.0,1.0
2025-04-21,1.31,1.37,1.27,1.37,130533,1.31,1.37,1.27,1.37,130533,0.0,1.0
2025-04-22,1.33,1.37,1.2956,1.35,56145,1.33,1.37,1.2956,1.35,56145,0.0,1.0
2025-04-23,1.34,1.378,1.315,1.34,66141,1.34,1.378,1.315,1.34,66141,0.0,1.0
2025-04-24,1.42,1.42,1.33,1.35,133990,1.42,1.42,1.33,1.35,133990,0.0,1.0
2025-04-25,1.32,1.41,1.2822,1.4,157029,1.32,1.41,1.2822,1.4,157029,0.0,1.0
2025-04-28,1.32,1.35,1.28,1.34,59283,1.32,1.35,1.28,1.34,59283,0.0,1.0
2025-04-29,1.25,1.34,1.23,1.3,103467,1.25,1.34,1.23,1.3,103467,0.0,1.0
2025-04-30,1.37,1.42,1.2301,1.24,156085,1.37,1.42,1.2301,1.24,156085,0.0,1.0
2025-05-01,1.3,1.4,1.28,1.4,77739,1.3,1.4,1.28,1.4,77739,0.0,1.0
2025-05-02,1.39,1.395,1.3039,1.32,104742,1.39,1.395,1.3039,1.32,104742,0.0,1.0
2025-05-05,1.31,1.3899,1.2606,1.36,199926,1.31,1.3899,1.2606,1.36,199926,0.0,1.0
2025-05-06,1.36,1.39,1.2745,1.3,401930,1.36,1.39,1.2745,1.3,401930,0.0,1.0
2025-05-07,1.57,1.58,1.38,1.39,240038,1.57,1.58,1.38,1.39,240038,0.0,1.0
2025-05-08,1.4,1.629,1.4,1.585,132895,1.4,1.629,1.4,1.585,132895,0.0,1.0
2025-05-09,1.38,1.47,1.335,1.39,142922,1.38,1.47,1.335,1.39,142922,0.0,1.0
2025-05-12,1.39,1.55,1.35,1.47,209138,1.39,1.55,1.35,1.47,209138,0.0,1.0
2025-05-13,1.32,1.42,1.31,1.42,113809,1.32,1.42,1.31,1.42,113809,0.0,1.0
2025-05-14,1.3,1.3657,1.29,1.32,107816,1.3,1.3657,1.29,1.32,107816,0.0,1.0
2025-05-15,1.32,1.4,1.28,1.3,105992,1.32,1.4,1.28,1.3,105992,0.0,1.0
2025-05-16,1.28,1.34,1.21,1.3,295829,1.28,1.34,1.21,1.3,295829,0.0,1.0
2025-05-19,1.33,1.35,1.25,1.29,180008,1.33,1.35,1.25,1.29,180008,0.0,1.0
2025-05-20,1.29,1.3411,1.25,1.3,141291,1.29,1.3411,1.25,1.3,141291,0.0,1.0
2025-05-21,1.28,1.33,1.24,1.29,172601,1.28,1.33,1.24,1.29,172601,0.0,1.0
2025-05-22,1.28,1.3199,1.26,1.29,108406,1.28,1.3199,1.26,1.29,108406,0.0,1.0
2025-05-23,1.28,1.3,1.25,1.25,178565,1.28,1.3,1.25,1.25,178565,0.0,1.0
2025-05-27,1.31,1.36,1.28,1.36,185645,1.31,1.36,1.28,1.36,185645,0.0,1.0
2025-05-28,1.29,1.34,1.28,1.32,122172,1.29,1.34,1.28,1.32,122172,0.0,1.0
2025-05-29,1.24,1.31,1.22,1.3,207898,1.24,1.31,1.22,1.3,207898,0.0,1.0
2025-05-30,1.31,1.3298,1.245,1.26,175034,1.31,1.3298,1.245,1.26,175034,0.0,1.0
2025-06-02,1.29,1.37,1.28,1.29,184273,1.29,1.37,1.28,1.29,184273,0.0,1.0
2025-06-03,1.29,1.33,1.28,1.32,132720,1.29,1.33,1.28,1.32,132720,0.0,1.0
2025-06-04,1.28,1.33,1.275,1.28,93815,1.28,1.33,1.275,1.28,93815,0.0,1.0
2025-06-05,1.3,1.32,1.27,1.28,185892,1.3,1.32,1.27,1.28,185892,0.0,1.0
2025-06-06,1.32,1.36,1.29,1.3,242977,1.32,1.36,1.29,1.3,242977,0.0,1.0
2025-06-09,1.32,1.35,1.2804,1.34,166007,1.32,1.35,1.2804,1.34,166007,0.0,1.0
2025-06-10,1.34,1.39,1.3005,1.35,176685,1.34,1.39,1.3005,1.35,176685,0.0,1.0
2025-06-11,1.32,1.39,1.31,1.33,94225,1.32,1.39,1.31,1.33,94225,0.0,1.0
2025-06-12,1.34,1.38,1.32,1.35,100482,1.34,1.38,1.32,1.35,100482,0.0,1.0
2025-06-13,1.37,1.38,1.33,1.35,188102,1.37,1.38,1.33,1.35,188102,0.0,1.0
2025-06-16,1.49,1.69,1.38,1.41,627725,1.49,1.69,1.38,1.41,627725,0.0,1.0
2025-06-17,2.39,2.79,1.5402,1.65,11578281,2.39,2.79,1.5402,1.65,11578281,0.0,1.0
2025-06-18,3.29,3.3,2.31,2.355,5406587,3.29,3.3,2.31,2.355,5406587,0.0,1.0
2025-06-20,2.42,3.9035,1.85,3.88,4327057,2.42,3.9035,1.85,3.88,4327057,0.0,1.0
2025-06-23,2.48,2.8,2.25,2.39,977726,2.48,2.8,2.25,2.39,977726,0.0,1.0
2025-06-24,2.42,2.6436,2.2101,2.48,545709,2.42,2.6436,2.2101,2.48,545709,0.0,1.0
2025-06-25,2.51,2.63,2.43,2.45,293674,2.51,2.63,2.43,2.45,293674,0.0,1.0
2025-06-26,2.35,2.66,2.34,2.53,499624,2.35,2.66,2.34,2.53,499624,0.0,1.0
2025-06-27,2.33,2.63,2.3,2.4,1946672,2.33,2.63,2.3,2.4,1946672,0.0,1.0
2025-06-30,2.11,2.5867,2.11,2.4,457112,2.11,2.5867,2.11,2.4,457112,0.0,1.0
2025-07-01,2.22,2.27,2.1,2.11,447036,2.22,2.27,2.1,2.11,447036,0.0,1.0
2025-07-02,2.17,2.258,2.075,2.258,272008,2.17,2.258,2.075,2.258,272008,0.0,1.0
2025-07-03,2.18,2.245,2.125,2.22,239497,2.18,2.245,2.125,2.22,239497,0.0,1.0
2025-07-07,2.15,2.36,2.0835,2.21,487045,2.15,2.36,2.0835,2.21,487045,0.0,1.0
2025-07-08,2.09,2.19,2.07,2.19,206731,2.09,2.19,2.07,2.19,206731,0.0,1.0
2025-07-09,2.25,2.25,2.13,2.15,261621,2.25,2.25,2.13,2.15,261621,0.0,1.0
2025-07-10,2.45,2.49,2.18,2.24,461682,2.45,2.49,2.18,2.24,461682,0.0,1.0
2025-07-11,2.51,2.6399,2.43,2.49,392073,2.51,2.6399,2.43,2.49,392073,0.0,1.0
2025-07-14,2.85,2.85,2.51,2.51,509481,2.85,2.85,2.51,2.51,509481,0.0,1.0
2025-07-15,2.8,2.97,2.79,2.95,406986,2.8,2.97,2.79,2.95,406986,0.0,1.0
2025-07-16,2.85,2.8967,2.7704,2.8,204706,2.85,2.8967,2.7704,2.8,204706,0.0,1.0
2025-07-17,2.89,2.89,2.78,2.85,264950,2.89,2.89,2.78,2.85,264950,0.0,1.0
2025-07-18,2.8,3.18,2.79,2.89,445509,2.8,3.18,2.79,2.89,445509,0.0,1.0
2025-07-21,2.74,2.96,2.73,2.8,305371,2.74,2.96,2.73,2.8,305371,0.0,1.0
2025-07-22,2.86,2.9,2.54,2.79,279848,2.86,2.9,2.54,2.79,279848,0.0,1.0
2025-07-23,2.82,2.95,2.8102,2.91,136275,2.82,2.95,2.8102,2.91,136275,0.0,1.0
2025-07-24,2.94,3.15,2.82,2.84,333250,2.94,3.15,2.82,2.84,333250,0.0,1.0
2025-07-25,2.91,3.09,2.82,2.96,162487,2.91,3.09,2.82,2.96,162487,0.0,1.0
2025-07-28,3.06,3.18,2.88,2.94,386369,3.06,3.18,2.88,2.94,386369,0.0,1.0
2025-07-29,3.3,3.35,2.97,3.07,379206,3.3,3.35,2.97,3.07,379206,0.0,1.0
2025-07-30,3.6,3.75,3.3,3.3,590496,3.6,3.75,3.3,3.3,590496,0.0,1.0
2025-07-31,3.64,3.8,3.4667,3.6,322025,3.64,3.8,3.4667,3.6,322025,0.0,1.0
2025-08-01,3.65,3.89,3.575,3.59,305881,3.65,3.89,3.575,3.59,305881,0.0,1.0
2025-08-04,3.59,3.7776,3.465,3.7,239668,3.59,3.7776,3.465,3.7,239668,0.0,1.0
2025-08-05,3.69,3.71,3.5,3.58,176224,3.69,3.71,3.5,3.58,176224,0.0,1.0
2025-08-06,3.77,3.795,3.615,3.69,196472,3.77,3.795,3.615,3.69,196472,0.0,1.0
2025-08-07,3.84,3.84,3.66,3.76,164351,3.84,3.84,3.66,3.76,164351,0.0,1.0
2025-08-08,4.15,4.41,3.8136,3.835,814410,4.15,4.41,3.8136,3.835,814410,0.0,1.0
2025-08-11,3.88,4.25,3.8395,4.15,316142,3.88,4.25,3.8395,4.15,316142,0.0,1.0
2025-08-12,3.77,3.9418,3.7,3.88,237138,3.77,3.9418,3.7,3.88,237138,0.0,1.0
2025-08-13,3.67,3.7643,3.55,3.69,258212,3.67,3.7643,3.55,3.69,258212,0.0,1.0
2025-08-14,3.76,3.9,3.56,3.69,191934,3.76,3.9,3.56,3.69,191934,0.0,1.0
2025-08-15,3.57,3.8388,3.56,3.79,186790,3.57,3.8388,3.56,3.79,186790,0.0,1.0
2025-08-18,3.9,4.1994,3.5,3.5,351010,3.9,4.1994,3.5,3.5,351010,0.0,1.0
2025-08-19,3.75,3.9711,3.66,3.95,181383,3.75,3.9711,3.66,3.95,181383,0.0,1.0
2025-08-20,3.9,4.0,3.67,3.75,142359,3.9,4.0,3.67,3.75,142359,0.0,1.0
2025-08-21,3.88,4.0,3.88,3.88,134203,3.88,4.0,3.88,3.88,134203,0.0,1.0
2025-08-22,4.1,4.1399,3.86,3.86,253823,4.1,4.1399,3.86,3.86,253823,0.0,1.0
2025-08-25,4.0,4.075,3.9038,4.05,155299,4.0,4.075,3.9038,4.05,155299,0.0,1.0
2025-08-26,4.16,4.1896,4.05,4.06,167424,4.16,4.1896,4.05,4.06,167424,0.0,1.0
2025-08-27,3.98,4.18,3.93,4.16,154032,3.98,4.18,3.93,4.16,154032,0.0,1.0
2025-08-28,4.25,4.3488,3.97,4.02,275482,4.25,4.3488,3.97,4.02,275482,0.0,1.0
2025-08-29,4.28,4.29,4.13,4.2,177346,4.28,4.29,4.13,4.2,177346,0.0,1.0
2025-09-02,4.42,4.43,4.23,4.28,276203,4.42,4.43,4.23,4.28,276203,0.0,1.0
2025-09-03,4.49,4.53,4.39,4.44,177865,4.49,4.53,4.39,4.44,177865,0.0,1.0
2025-09-04,4.67,4.7,4.41,4.48,232337,4.67,4.7,4.41,4.48,232337,0.0,1.0
2025-09-05,4.6,4.705,4.45,4.64,153742,4.6,4.705,4.45,4.64,153742,0.0,1.0
2025-09-08,4.67,4.72,4.5,4.7,215106,4.67,4.72,4.5,4.7,215106,0.0,1.0
2025-09-09,4.95,5.1029,4.65,4.68,312820,4.95,5.1029,4.65,4.68,312820,0.0,1.0
2025-09-10,5.0,5.13,4.7,4.99,305241,5.0,5.13,4.7,4.99,305241,0.0,1.0
2025-09-11,5.94,5.99,4.975,5.0,1165706,5.94,5.99,4.975,5.0,1165706,0.0,1.0
2025-09-12,5.37,6.55,5.31,6.49,1205622,5.37,6.55,5.31,6.49,1205622,0.0,1.0
2025-09-15,4.5,5.32,4.21,5.31,972466,4.5,5.32,4.21,5.31,972466,0.0,1.0
2025-09-16,4.41,4.75,4.4,4.5,384121,4.41,4.75,4.4,4.5,384121,0.0,1.0
2025-09-17,4.59,4.64,4.35,4.41,208072,4.59,4.64,4.35,4.41,208072,0.0,1.0
2025-09-18,4.64,4.7089,4.45,4.57,256631,4.64,4.7089,4.45,4.57,256631,0.0,1.0
2025-09-19,4.8,4.88,4.5925,4.7,285400,4.8,4.88,4.5925,4.7,285400,0.0,1.0
2025-09-22,4.92,5.03,4.8399,4.91,192122,4.92,5.03,4.8399,4.91,192122,0.0,1.0
2025-09-23,4.81,5.01,4.8,4.93,149175,4.81,5.01,4.8,4.93,149175,0.0,1.0
2025-09-24,4.75,5.06,4.7,5.06,166294,4.75,5.06,4.7,5.06,166294,0.0,1.0
2025-09-25,4.61,4.8839,4.45,4.74,216874,4.61,4.8839,4.45,4.74,216874,0.0,1.0
2025-09-26,4.55,4.7884,4.5012,4.56,154909,4.55,4.7884,4.5012,4.56,154909,0.0,1.0
2025-09-29,4.22,4.615,4.19,4.6,277049,4.22,4.615,4.19,4.6,277049,0.0,1.0
2025-09-30,4.235,4.4345,4.08,4.12,270715,4.235,4.4345,4.08,4.12,270715,0.0,1.0
2025-10-01,4.18,4.345,4.14,4.24,206659,4.18,4.345,4.14,4.24,206659,0.0,1.0
2025-10-02,4.25,4.45,4.16,4.2,227183,4.25,4.45,4.16,4.2,227183,0.0,1.0
2025-10-03,4.33,4.45,4.21,4.35,213317,4.33,4.45,4.21,4.35,213317,0.0,1.0
2025-10-06,4.44,4.72,4.375,4.395,246958,4.44,4.72,4.375,4.395,246958,0.0,1.0
2025-10-07,4.77,4.815,4.47,4.58,441097,4.77,4.815,4.47,4.58,441097,0.0,1.0
2025-10-08,4.74,4.84,4.66,4.8,256878,4.74,4.84,4.66,4.8,256878,0.0,1.0
2025-10-09,4.75,4.8468,4.69,4.7,182464,4.75,4.8468,4.69,4.7,182464,0.0,1.0
2025-10-10,4.72,4.7779,4.56,4.77,225337,4.72,4.7779,4.56,4.77,225337,0.0,1.0
2025-10-13,5.1,5.35,4.73,4.82,518936,5.1,5.35,4.73,4.82,518936,0.0,1.0
2025-10-14,4.96,5.14,4.87,5.1284,344415,4.96,5.14,4.87,5.1284,344415,0.0,1.0
2025-10-15,5.19,5.25,5.0101,5.05,220935,5.19,5.25,5.0101,5.05,220935,0.0,1.0
2025-10-16,5.05,5.24,4.96,5.14,257960,5.05,5.24,4.96,5.14,257960,0.0,1.0
2025-10-17,4.99,5.1225,4.89,5.05,177900,4.99,5.1225,4.89,5.05,177900,0.0,1.0
2025-10-20,5.09,5.2599,5.02,5.06,235499,5.09,5.2599,5.02,5.06,235499,0.0,1.0
2025-10-21,5.3,5.35,5.11,5.2,229833,5.3,5.35,5.11,5.2,229833,0.0,1.0
2025-10-22,4.88,5.3,4.77,5.3,345331,4.88,5.3,4.77,5.3,345331,0.0,1.0
2025-10-23,5.13,5.16,4.89,4.97,121289,5.13,5.16,4.89,4.97,121289,0.0,1.0
2025-10-24,5.23,5.3665,5.17,5.17,195000,5.23,5.3665,5.17,5.17,195000,0.0,1.0
2025-10-27,5.1,5.3394,5.09,5.23,184982,5.1,5.3394,5.09,5.23,184982,0.0,1.0
2025-10-28,5.14,5.2566,5.05,5.05,1435032,5.14,5.2566,5.05,5.05,1435032,0.0,1.0
2025-10-29,5.11,5.2514,5.0302,5.2,454504,5.11,5.2514,5.0302,5.2,454504,0.0,1.0
2025-10-30,5.07,5.295,5.05,5.2,101264,5.07,5.295,5.05,5.2,101264,0.0,1.0
2025-10-31,5.81,5.81,5.14,5.14,461079,5.81,5.81,5.14,5.14,461079,0.0,1.0
2025-11-03,6.0,6.02,5.6,5.65,585145,6.0,6.02,5.6,5.65,585145,0.0,1.0
2025-11-04,5.67,6.25,5.55,6.0,575588,5.67,6.25,5.55,6.0,575588,0.0,1.0
2025-11-05,5.63,6.0,5.585,5.7,297514,5.63,6.0,5.585,5.7,297514,0.0,1.0
2025-11-06,5.58,5.87,5.5117,5.56,245201,5.58,5.87,5.5117,5.56,245201,0.0,1.0
2025-11-07,5.2,5.71,5.05,5.6,500799,5.2,5.71,5.05,5.6,500799,0.0,1.0
2025-11-10,5.2,6.15,5.2,5.4,856484,5.2,6.15,5.2,5.4,856484,0.0,1.0
2025-11-11,5.5,5.53,5.15,5.36,311514,5.5,5.53,5.15,5.36,311514,0.0,1.0
2025-11-12,5.83,5.9,5.55,5.55,297297,5.83,5.9,5.55,5.55,297297,0.0,1.0
2025-11-13,5.53,5.9,5.2,5.87,482245,5.53,5.9,5.2,5.87,482245,0.0,1.0
2025-11-14,5.51,5.69,5.1,5.1,238896,5.51,5.69,5.1,5.1,238896,0.0,1.0
2025-11-17,6.0,6.1,5.61,5.61,470902,6.0,6.1,5.61,5.61,470902,0.0,1.0
2025-11-18,6.19,6.32,5.5906,5.91,500238,6.19,6.32,5.5906,5.91,500238,0.0,1.0
2025-11-19,5.74,6.29,5.72,6.14,263143,5.74,6.29,5.72,6.14,263143,0.0,1.0
2025-11-20,5.74,6.1558,5.7,5.75,275409,5.74,6.1558,5.7,5.75,275409,0.0,1.0
2025-11-21,5.35,6.03,5.23,5.67,408849,5.35,6.03,5.23,5.67,408849,0.0,1.0
2025-11-24,5.51,5.628,5.33,5.35,211719,5.51,5.628,5.33,5.35,211719,0.0,1.0
2025-11-25,5.71,5.88,5.5,5.5,260239,5.71,5.88,5.5,5.5,260239,0.0,1.0
2025-11-26,5.76,5.85,5.66,5.74,187568,5.76,5.85,5.66,5.74,187568,0.0,1.0