date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-08-29,1.1,1.25,1.1,1.25,5500,5.5,6.25,5.5,6.25,1100,0.0,1.0
2006-08-30,1.15,1.15,1.15,1.15,21500,5.75,5.75,5.75,5.75,4300,0.0,1.0
2006-08-31,1.1,1.15,1.1,1.15,4000,5.5,5.75,5.5,5.75,800,0.0,1.0
2006-09-01,1.0,1.05,0.9,1.05,7500,5.0,5.25,4.5,5.25,1500,0.0,1.0
2006-09-05,0.95,0.95,0.95,0.95,2500,4.75,4.75,4.75,4.75,500,0.0,1.0
2006-09-06,1.05,1.05,0.95,0.95,1000,5.25,5.25,4.75,4.75,200,0.0,1.0
2006-09-07,1.02,1.02,1.02,1.02,237,5.1,5.1,5.1,5.1,47.4,0.0,1.0
2006-09-08,1.02,1.02,1.02,1.02,400,5.1,5.1,5.1,5.1,80,0.0,1.0
2006-09-11,1.1,1.1,1.1,1.1,1500,5.5,5.5,5.5,5.5,300,0.0,1.0
2006-09-12,1.25,1.25,1.2,1.25,3500,6.25,6.25,6.0,6.25,700,0.0,1.0
2006-09-13,1.25,1.25,1.2,1.2,2000,6.25,6.25,6.0,6.0,400,0.0,1.0
2006-09-14,1.25,1.25,1.25,1.25,3500,6.25,6.25,6.25,6.25,700,0.0,1.0
2006-09-15,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-09-18,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-09-19,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-09-20,1.2,1.25,1.2,1.25,2000,6.0,6.25,6.0,6.25,400,0.0,1.0
2006-09-21,1.2,1.2,1.2,1.2,2000,6.0,6.0,6.0,6.0,400,0.0,1.0
2006-09-22,1.2,1.2,1.2,1.2,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2006-09-25,1.2,1.2,1.2,1.2,500,6.0,6.0,6.0,6.0,100,0.0,1.0
2006-09-26,1.25,1.25,1.25,1.25,3000,6.25,6.25,6.25,6.25,600,0.0,1.0
2006-09-27,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-09-28,1.35,1.4,1.25,1.25,29500,6.75,7.0,6.25,6.25,5900,0.0,1.0
2006-09-29,1.5,1.5,1.25,1.25,36500,7.5,7.5,6.25,6.25,7300,0.0,1.0
2006-10-02,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-10-03,1.35,1.4,1.35,1.4,1000,6.75,7.0,6.75,7.0,200,0.0,1.0
2006-10-04,1.25,1.25,1.25,1.25,2000,6.25,6.25,6.25,6.25,400,0.0,1.0
2006-10-05,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-10-06,1.25,1.25,1.25,1.25,500,6.25,6.25,6.25,6.25,100,0.0,1.0
2006-10-09,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-10-10,1.25,1.25,1.25,1.25,2500,6.25,6.25,6.25,6.25,500,0.0,1.0
2006-10-11,1.35,1.35,1.25,1.25,7500,6.75,6.75,6.25,6.25,1500,0.0,1.0
2006-10-12,1.45,1.45,1.4,1.4,2500,7.25,7.25,7.0,7.0,500,0.0,1.0
2006-10-13,1.5,1.5,1.45,1.45,5000,7.5,7.5,7.25,7.25,1000,0.0,1.0
2006-10-16,1.5,1.5,1.5,1.5,1500,7.5,7.5,7.5,7.5,300,0.0,1.0
2006-10-17,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-10-18,1.55,1.55,1.3,1.3,6000,7.75,7.75,6.5,6.5,1200,0.0,1.0
2006-10-19,1.75,1.75,1.75,1.75,300,8.75,8.75,8.75,8.75,60,0.0,1.0
2006-10-20,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2006-10-23,1.68,1.68,1.35,1.5,4500,8.4,8.4,6.75,7.5,900,0.0,1.0
2006-10-24,1.68,1.68,1.68,1.68,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2006-10-25,1.68,1.68,1.68,1.68,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2006-10-26,1.68,1.68,1.68,1.68,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2006-10-27,1.68,1.68,1.68,1.68,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2006-10-30,1.68,1.68,1.68,1.68,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2006-10-31,1.5,1.5,1.5,1.5,2000,7.5,7.5,7.5,7.5,400,0.0,1.0
2006-11-01,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-11-02,1.35,1.35,1.35,1.35,1000,6.75,6.75,6.75,6.75,200,0.0,1.0
2006-11-03,1.5,1.5,1.5,1.5,2500,7.5,7.5,7.5,7.5,500,0.0,1.0
2006-11-06,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-11-07,1.35,1.35,1.35,1.35,500,6.75,6.75,6.75,6.75,100,0.0,1.0
2006-11-08,1.35,1.35,1.35,1.35,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2006-11-09,1.35,1.35,1.35,1.35,1000,6.75,6.75,6.75,6.75,200,0.0,1.0
2006-11-10,1.35,1.35,1.35,1.35,500,6.75,6.75,6.75,6.75,100,0.0,1.0
2006-11-13,1.5,1.5,1.35,1.35,5000,7.5,7.5,6.75,6.75,1000,0.0,1.0
2006-11-14,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-11-15,1.35,1.5,1.35,1.5,3500,6.75,7.5,6.75,7.5,700,0.0,1.0
2006-11-16,1.5,1.55,1.45,1.45,12000,7.5,7.75,7.25,7.25,2400,0.0,1.0
2006-11-17,1.5,1.5,1.5,1.5,500,7.5,7.5,7.5,7.5,100,0.0,1.0
2006-11-20,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-11-21,1.51,1.51,1.5,1.5,13000,7.55,7.55,7.5,7.5,2600,0.0,1.0
2006-11-22,1.51,1.51,1.5,1.5,13500,7.55,7.55,7.5,7.5,2700,0.0,1.0
2006-11-24,1.51,1.51,1.51,1.51,0,7.55,7.55,7.55,7.55,0,0.0,1.0
2006-11-27,1.6,1.6,1.6,1.6,1000,8.0,8.0,8.0,8.0,200,0.0,1.0
2006-11-28,1.75,1.75,1.75,1.75,2000,8.75,8.75,8.75,8.75,400,0.0,1.0
2006-11-29,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2006-11-30,1.75,1.75,1.7,1.7,1500,8.75,8.75,8.5,8.5,300,0.0,1.0
2006-12-01,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2006-12-04,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2006-12-05,1.6,1.6,1.6,1.6,112,8.0,8.0,8.0,8.0,22.4,0.0,1.0
2006-12-06,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-07,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-08,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-11,1.6,1.6,1.6,1.6,200,8.0,8.0,8.0,8.0,40,0.0,1.0
2006-12-12,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-13,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-14,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-15,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2006-12-18,1.6,1.6,1.6,1.6,14500,8.0,8.0,8.0,8.0,2900,0.0,1.0
2006-12-19,1.5,1.5,1.5,1.5,1500,7.5,7.5,7.5,7.5,300,0.0,1.0
2006-12-20,1.5,1.5,1.5,1.5,2500,7.5,7.5,7.5,7.5,500,0.0,1.0
2006-12-21,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-12-22,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2006-12-26,1.9,1.9,1.9,1.9,1000,9.5,9.5,9.5,9.5,200,0.0,1.0
2006-12-27,1.5,1.5,1.5,1.5,2000,7.5,7.5,7.5,7.5,400,0.0,1.0
2006-12-28,1.9,1.9,1.9,1.9,500,9.5,9.5,9.5,9.5,100,0.0,1.0
2006-12-29,2.05,2.05,1.5,1.5,1500,10.25,10.25,7.5,7.5,300,0.0,1.0
2007-01-03,2.05,2.05,2.05,2.05,200,10.25,10.25,10.25,10.25,40,0.0,1.0
2007-01-04,2.0,2.0,2.0,2.0,250,10.0,10.0,10.0,10.0,50,0.0,1.0
2007-01-05,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-08,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-09,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-11,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-12,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-17,1.75,2.5,1.75,2.45,3000,8.75,12.5,8.75,12.25,600,0.0,1.0
2007-01-18,1.75,1.75,1.75,1.75,1000,8.75,8.75,8.75,8.75,200,0.0,1.0
2007-01-19,2.0,2.0,2.0,2.0,260,10.0,10.0,10.0,10.0,52,0.0,1.0
2007-01-22,1.75,1.75,1.75,1.75,500,8.75,8.75,8.75,8.75,100,0.0,1.0
2007-01-23,1.75,1.75,1.75,1.75,500,8.75,8.75,8.75,8.75,100,0.0,1.0
2007-01-24,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2007-01-25,2.0,2.0,1.9,1.95,2500,10.0,10.0,9.5,9.75,500,0.0,1.0
2007-01-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-29,2.0,2.15,2.0,2.0,5500,10.0,10.75,10.0,10.0,1100,0.0,1.0
2007-01-30,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-01-31,2.02,2.02,2.0,2.0,11000,10.1,10.1,10.0,10.0,2200,0.0,1.0
2007-02-01,2.0,2.0,2.0,2.0,2000,10.0,10.0,10.0,10.0,400,0.0,1.0
2007-02-02,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-02-05,1.75,1.75,1.75,1.75,3000,8.75,8.75,8.75,8.75,600,0.0,1.0
2007-02-06,1.75,1.75,1.75,1.75,1500,8.75,8.75,8.75,8.75,300,0.0,1.0
2007-02-07,1.75,1.75,1.75,1.75,2000,8.75,8.75,8.75,8.75,400,0.0,1.0
2007-02-08,1.75,1.75,1.75,1.75,2000,8.75,8.75,8.75,8.75,400,0.0,1.0
2007-02-09,1.8,1.8,1.8,1.8,500,9.0,9.0,9.0,9.0,100,0.0,1.0
2007-02-12,1.8,1.8,1.8,1.8,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2007-02-13,2.0,2.0,1.75,1.75,12500,10.0,10.0,8.75,8.75,2500,0.0,1.0
2007-02-14,2.0,2.0,1.9,1.9,10500,10.0,10.0,9.5,9.5,2100,0.0,1.0
2007-02-15,2.05,2.05,2.0,2.0,18000,10.25,10.25,10.0,10.0,3600,0.0,1.0
2007-02-16,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-02-20,2.0,2.0,2.0,2.0,500,10.0,10.0,10.0,10.0,100,0.0,1.0
2007-02-21,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-02-22,1.9,1.9,1.9,1.9,2000,9.5,9.5,9.5,9.5,400,0.0,1.0
2007-02-23,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2007-02-26,2.0,2.0,2.0,2.0,11500,10.0,10.0,10.0,10.0,2300,0.0,1.0
2007-02-27,2.05,2.05,2.0,2.0,20000,10.25,10.25,10.0,10.0,4000,0.0,1.0
2007-02-28,2.1,2.1,2.0,2.0,28000,10.5,10.5,10.0,10.0,5600,0.0,1.0
2007-03-01,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-03-02,2.1,2.1,2.1,2.1,16000,10.5,10.5,10.5,10.5,3200,0.0,1.0
2007-03-05,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-03-06,2.0,2.0,2.0,2.0,1000,10.0,10.0,10.0,10.0,200,0.0,1.0
2007-03-07,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-03-08,1.75,2.0,1.75,2.0,3000,8.75,10.0,8.75,10.0,600,0.0,1.0
2007-03-09,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2007-03-12,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2007-03-13,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2007-03-14,2.0,2.0,2.0,2.0,11000,10.0,10.0,10.0,10.0,2200,0.0,1.0
2007-03-15,2.0,2.0,2.0,2.0,90000,10.0,10.0,10.0,10.0,18000,0.0,1.0
2007-03-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-03-19,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-03-20,1.9,1.9,1.9,1.9,500,9.5,9.5,9.5,9.5,100,0.0,1.0
2007-03-21,1.75,1.75,1.75,1.75,185,8.75,8.75,8.75,8.75,37,0.0,1.0
2007-03-22,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2007-03-23,2.0,2.0,2.0,2.0,1000,10.0,10.0,10.0,10.0,200,0.0,1.0
2007-03-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-03-27,2.25,2.25,1.75,2.1,5000,11.25,11.25,8.75,10.5,1000,0.0,1.0
2007-03-28,2.2,2.2,2.2,2.2,35000,11.0,11.0,11.0,11.0,7000,0.0,1.0
2007-03-29,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-03-30,2.2,2.2,2.2,2.2,500,11.0,11.0,11.0,11.0,100,0.0,1.0
2007-04-02,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-03,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-04,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-05,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-09,2.0,2.05,2.0,2.05,3000,10.0,10.25,10.0,10.25,600,0.0,1.0
2007-04-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-11,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-12,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-13,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-17,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-18,1.9,1.9,1.9,1.9,500,9.5,9.5,9.5,9.5,100,0.0,1.0
2007-04-19,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2007-04-20,2.15,2.15,2.15,2.15,1500,10.75,10.75,10.75,10.75,300,0.0,1.0
2007-04-23,2.15,2.15,2.15,2.15,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2007-04-24,2.05,2.05,2.0,2.05,3500,10.25,10.25,10.0,10.25,700,0.0,1.0
2007-04-25,2.0,2.0,2.0,2.0,217,10.0,10.0,10.0,10.0,43.4,0.0,1.0
2007-04-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2007-04-27,2.05,2.05,1.9,2.0,22000,10.25,10.25,9.5,10.0,4400,0.0,1.0
2007-04-30,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-01,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-02,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-03,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-04,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-07,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2007-05-08,2.1,2.1,2.1,2.1,2000,10.5,10.5,10.5,10.5,400,0.0,1.0
2007-05-09,2.1,2.1,2.1,2.1,1500,10.5,10.5,10.5,10.5,300,0.0,1.0
2007-05-10,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-05-11,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-05-14,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-05-15,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2007-05-16,2.0,2.0,2.0,2.0,1000,10.0,10.0,10.0,10.0,200,0.0,1.0
2007-05-17,1.95,1.95,1.9,1.9,1000,9.75,9.75,9.5,9.5,200,0.0,1.0
2007-05-18,1.95,1.95,1.95,1.95,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2007-05-21,1.9,1.9,1.9,1.9,1000,9.5,9.5,9.5,9.5,200,0.0,1.0
2007-05-22,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2007-05-23,2.0,2.25,2.0,2.15,5000,10.0,11.25,10.0,10.75,1000,0.0,1.0
2007-05-24,2.5,2.5,2.15,2.25,6000,12.5,12.5,10.75,11.25,1200,0.0,1.0
2007-05-25,2.5,2.5,2.5,2.5,6000,12.5,12.5,12.5,12.5,1200,0.0,1.0
2007-05-29,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2007-05-30,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2007-05-31,2.6,2.6,2.15,2.15,7000,13.0,13.0,10.75,10.75,1400,0.0,1.0
2007-06-01,2.5,2.5,2.5,2.5,1500,12.5,12.5,12.5,12.5,300,0.0,1.0
2007-06-04,2.05,2.3,2.05,2.3,1500,10.25,11.5,10.25,11.5,300,0.0,1.0
2007-06-05,2.05,2.05,2.05,2.05,112,10.25,10.25,10.25,10.25,22.4,0.0,1.0
2007-06-06,2.05,2.1,2.05,2.1,2000,10.25,10.5,10.25,10.5,400,0.0,1.0
2007-06-07,2.75,2.75,2.25,2.25,5500,13.75,13.75,11.25,11.25,1100,0.0,1.0
2007-06-08,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-06-11,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-06-12,2.25,2.25,2.25,2.25,3000,11.25,11.25,11.25,11.25,600,0.0,1.0
2007-06-13,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2007-06-14,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2007-06-15,2.55,2.55,2.55,2.55,6000,12.75,12.75,12.75,12.75,1200,0.0,1.0
2007-06-18,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2007-06-19,2.3,2.3,2.3,2.3,10000,11.5,11.5,11.5,11.5,2000,0.0,1.0
2007-06-20,2.25,2.25,2.2,2.25,7000,11.25,11.25,11.0,11.25,1400,0.0,1.0
2007-06-21,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2007-06-22,2.4,2.4,2.4,2.4,5000,12.0,12.0,12.0,12.0,1000,0.0,1.0
2007-06-25,2.4,2.4,2.25,2.25,2500,12.0,12.0,11.25,11.25,500,0.0,1.0
2007-06-26,2.25,2.25,2.25,2.25,12500,11.25,11.25,11.25,11.25,2500,0.0,1.0
2007-06-27,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2007-06-28,2.5,2.5,2.45,2.45,2000,12.5,12.5,12.25,12.25,400,0.0,1.0
2007-06-29,3.0,3.0,2.5,2.75,9000,15.0,15.0,12.5,13.75,1800,0.0,1.0
2007-07-02,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-07-03,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-07-05,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-07-06,2.35,2.35,2.35,2.35,140,11.75,11.75,11.75,11.75,28,0.0,1.0
2007-07-09,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2007-07-10,2.9,3.0,2.9,3.0,6000,14.5,15.0,14.5,15.0,1200,0.0,1.0
2007-07-11,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-07-12,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-07-13,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-07-16,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-07-17,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-07-18,2.85,3.1,2.75,3.1,7500,14.25,15.5,13.75,15.5,1500,0.0,1.0
2007-07-19,2.6,2.6,2.6,2.6,320,13.0,13.0,13.0,13.0,64,0.0,1.0
2007-07-20,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2007-07-23,3.1,3.1,2.6,2.6,6500,15.5,15.5,13.0,13.0,1300,0.0,1.0
2007-07-24,3.1,3.1,3.1,3.1,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2007-07-25,3.1,3.1,3.1,3.1,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2007-07-26,2.61,2.85,2.61,2.85,6000,13.05,14.25,13.05,14.25,1200,0.0,1.0
2007-07-27,2.75,2.75,2.75,2.75,500,13.75,13.75,13.75,13.75,100,0.0,1.0
2007-07-30,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-07-31,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-01,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-02,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-03,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-06,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-07,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-08,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-08-09,2.75,2.75,2.75,2.75,133,13.75,13.75,13.75,13.75,26.6,0.0,1.0
2007-08-10,3.0,3.0,3.0,3.0,1000,15.0,15.0,15.0,15.0,200,0.0,1.0
2007-08-13,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-08-14,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-08-15,3.5,3.5,2.6,2.75,4000,17.5,17.5,13.0,13.75,800,0.0,1.0
2007-08-16,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-08-17,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-08-20,3.0,3.0,2.25,2.5,20000,15.0,15.0,11.25,12.5,4000,0.0,1.0
2007-08-21,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-08-22,3.0,3.0,2.5,2.5,1500,15.0,15.0,12.5,12.5,300,0.0,1.0
2007-08-23,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-08-24,3.5,3.5,3.0,3.0,2500,17.5,17.5,15.0,15.0,500,0.0,1.0
2007-08-27,3.0,3.5,2.5,3.5,4000,15.0,17.5,12.5,17.5,800,0.0,1.0
2007-08-28,3.5,3.5,3.0,3.0,3500,17.5,17.5,15.0,15.0,700,0.0,1.0
2007-08-29,3.75,3.75,3.5,3.5,2000,18.75,18.75,17.5,17.5,400,0.0,1.0
2007-08-30,3.5,3.5,3.5,3.5,30000,17.5,17.5,17.5,17.5,6000,0.0,1.0
2007-08-31,3.65,3.65,3.65,3.65,1000,18.25,18.25,18.25,18.25,200,0.0,1.0
2007-09-04,3.65,3.65,3.65,3.65,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2007-09-05,3.5,3.5,3.5,3.5,107,17.5,17.5,17.5,17.5,21.4,0.0,1.0
2007-09-06,3.5,3.51,3.5,3.5,6000,17.5,17.55,17.5,17.5,1200,0.0,1.0
2007-09-07,3.5,3.5,3.5,3.5,5000,17.5,17.5,17.5,17.5,1000,0.0,1.0
2007-09-10,3.5,3.5,3.5,3.5,500,17.5,17.5,17.5,17.5,100,0.0,1.0
2007-09-11,3.5,3.5,3.5,3.5,1000,17.5,17.5,17.5,17.5,200,0.0,1.0
2007-09-12,3.5,3.5,3.45,3.5,4000,17.5,17.5,17.25,17.5,800,0.0,1.0
2007-09-13,3.9,4.0,3.8,4.0,2500,19.5,20.0,19.0,20.0,500,0.0,1.0
2007-09-14,3.25,3.45,3.25,3.45,12500,16.25,17.25,16.25,17.25,2500,0.0,1.0
2007-09-17,3.25,3.25,3.24,3.25,5000,16.25,16.25,16.2,16.25,1000,0.0,1.0
2007-09-18,3.05,3.08,3.05,3.08,25000,15.25,15.4,15.25,15.4,5000,0.0,1.0
2007-09-19,3.05,3.08,3.05,3.08,5000,15.25,15.4,15.25,15.4,1000,0.0,1.0
2007-09-20,3.5,3.5,3.05,3.05,45500,17.5,17.5,15.25,15.25,9100,0.0,1.0
2007-09-21,3.15,3.15,3.15,3.15,13000,15.75,15.75,15.75,15.75,2600,0.0,1.0
2007-09-24,3.5,3.5,3.15,3.15,28000,17.5,17.5,15.75,15.75,5600,0.0,1.0
2007-09-25,3.2,3.51,3.2,3.51,18500,16.0,17.55,16.0,17.55,3700,0.0,1.0
2007-09-26,3.25,3.5,3.25,3.25,24000,16.25,17.5,16.25,16.25,4800,0.0,1.0
2007-09-27,3.43,3.5,3.31,3.5,48000,17.15,17.5,16.55,17.5,9600,0.0,1.0
2007-09-28,3.48,3.48,3.25,3.29,31500,17.4,17.4,16.25,16.45,6300,0.0,1.0
2007-10-01,3.3,3.45,3.3,3.45,6000,16.5,17.25,16.5,17.25,1200,0.0,1.0
2007-10-02,3.3,3.3,3.3,3.3,100,16.5,16.5,16.5,16.5,20,0.0,1.0
2007-10-03,3.74,3.74,3.4,3.45,7500,18.7,18.7,17.0,17.25,1500,0.0,1.0
2007-10-04,3.74,3.74,3.74,3.74,0,18.7,18.7,18.7,18.7,0,0.0,1.0
2007-10-05,3.4,3.5,3.4,3.4,4500,17.0,17.5,17.0,17.0,900,0.0,1.0
2007-10-08,3.4,3.4,3.35,3.35,4000,17.0,17.0,16.75,16.75,800,0.0,1.0
2007-10-09,3.35,3.35,3.35,3.35,1500,16.75,16.75,16.75,16.75,300,0.0,1.0
2007-10-10,3.5,3.5,3.35,3.5,2500,17.5,17.5,16.75,17.5,500,0.0,1.0
2007-10-11,3.5,3.5,3.35,3.35,1000,17.5,17.5,16.75,16.75,200,0.0,1.0
2007-10-12,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-10-15,3.35,3.35,3.35,3.35,305,16.75,16.75,16.75,16.75,61,0.0,1.0
2007-10-16,3.5,3.5,3.5,3.5,500,17.5,17.5,17.5,17.5,100,0.0,1.0
2007-10-17,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-10-18,3.35,3.35,3.35,3.35,400,16.75,16.75,16.75,16.75,80,0.0,1.0
2007-10-19,2.5,3.35,2.5,3.35,37000,12.5,16.75,12.5,16.75,7400,0.0,1.0
2007-10-22,2.4,2.7,2.4,2.7,10000,12.0,13.5,12.0,13.5,2000,0.0,1.0
2007-10-23,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2007-10-24,3.0,3.0,2.4,2.4,1500,15.0,15.0,12.0,12.0,300,0.0,1.0
2007-10-25,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-10-26,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2007-10-29,3.0,3.2,3.0,3.2,28000,15.0,16.0,15.0,16.0,5600,0.0,1.0
2007-10-30,3.0,3.0,2.75,3.0,5500,15.0,15.0,13.75,15.0,1100,0.0,1.0
2007-10-31,3.0,3.0,3.0,3.0,5500,15.0,15.0,15.0,15.0,1100,0.0,1.0
2007-11-01,2.9,2.95,2.9,2.95,1500,14.5,14.75,14.5,14.75,300,0.0,1.0
2007-11-02,2.65,2.85,2.65,2.85,500,13.25,14.25,13.25,14.25,100,0.0,1.0
2007-11-05,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2007-11-06,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2007-11-07,2.65,2.75,2.65,2.75,30500,13.25,13.75,13.25,13.75,6100,0.0,1.0
2007-11-08,2.65,2.65,2.65,2.65,500,13.25,13.25,13.25,13.25,100,0.0,1.0
2007-11-09,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2007-11-12,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2007-11-13,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2007-11-14,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
2007-11-15,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
2007-11-16,2.75,2.75,2.75,2.75,3500,13.75,13.75,13.75,13.75,700,0.0,1.0
2007-11-19,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2007-11-20,2.85,3.25,2.5,3.0,8500,14.25,16.25,12.5,15.0,1700,0.0,1.0
2007-11-21,3.25,3.25,3.25,3.25,1000,16.25,16.25,16.25,16.25,200,0.0,1.0
2007-11-23,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2007-11-26,2.9,3.5,2.5,3.5,16000,14.5,17.5,12.5,17.5,3200,0.0,1.0
2007-11-27,2.9,3.0,2.3,3.0,8500,14.5,15.0,11.5,15.0,1700,0.0,1.0
2007-11-28,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-11-29,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2007-11-30,3.1,3.1,2.85,3.0,74000,15.5,15.5,14.25,15.0,14800,0.0,1.0
2007-12-03,3.25,3.25,3.0,3.0,4500,16.25,16.25,15.0,15.0,900,0.0,1.0
2007-12-04,3.5,3.5,3.45,3.45,4000,17.5,17.5,17.25,17.25,800,0.0,1.0
2007-12-05,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-12-06,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2007-12-07,3.25,3.5,3.0,3.25,3000,16.25,17.5,15.0,16.25,600,0.0,1.0
2007-12-10,3.45,3.5,3.0,3.0,5000,17.25,17.5,15.0,15.0,1000,0.0,1.0
2007-12-11,3.5,3.5,3.5,3.5,2000,17.5,17.5,17.5,17.5,400,0.0,1.0
2007-12-12,3.8,3.8,3.8,3.8,500,19.0,19.0,19.0,19.0,100,0.0,1.0
2007-12-13,3.8,3.8,3.8,3.8,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2007-12-14,3.75,3.75,3.25,3.25,2000,18.75,18.75,16.25,16.25,400,0.0,1.0
2007-12-17,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2007-12-18,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2007-12-19,4.0,4.0,3.75,3.75,5500,20.0,20.0,18.75,18.75,1100,0.0,1.0
2007-12-20,4.0,4.0,4.0,4.0,2000,20.0,20.0,20.0,20.0,400,0.0,1.0
2007-12-21,4.01,4.01,4.0,4.0,1000,20.05,20.05,20.0,20.0,200,0.0,1.0
2007-12-24,4.01,4.01,4.01,4.01,0,20.05,20.05,20.05,20.05,0,0.0,1.0
2007-12-26,3.99,4.0,3.99,4.0,1500,19.95,20.0,19.95,20.0,300,0.0,1.0
2007-12-27,4.0,4.0,4.0,4.0,1500,20.0,20.0,20.0,20.0,300,0.0,1.0
2007-12-28,4.25,4.25,4.25,4.25,15000,21.25,21.25,21.25,21.25,3000,0.0,1.0
2007-12-31,4.5,4.5,4.5,4.5,2000,22.5,22.5,22.5,22.5,400,0.0,1.0
2008-01-02,4.65,4.7,4.25,4.5,2500,23.25,23.5,21.25,22.5,500,0.0,1.0
2008-01-03,4.5,4.5,4.5,4.5,2500,22.5,22.5,22.5,22.5,500,0.0,1.0
2008-01-04,4.35,4.6,4.35,4.6,500,21.75,23.0,21.75,23.0,100,0.0,1.0
2008-01-07,4.35,4.35,4.35,4.35,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2008-01-08,4.35,4.35,4.35,4.35,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2008-01-09,4.35,4.35,4.35,4.35,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2008-01-10,4.35,4.35,4.35,4.35,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2008-01-11,4.35,4.35,4.35,4.35,0,21.75,21.75,21.75,21.75,0,0.0,1.0
2008-01-14,4.0,4.25,4.0,4.25,2000,20.0,21.25,20.0,21.25,400,0.0,1.0
2008-01-15,3.75,3.75,3.75,3.75,192,18.75,18.75,18.75,18.75,38.4,0.0,1.0
2008-01-16,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2008-01-17,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2008-01-18,4.25,4.25,4.25,4.25,500,21.25,21.25,21.25,21.25,100,0.0,1.0
2008-01-22,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2008-01-23,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2008-01-24,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2008-01-25,4.5,4.5,4.5,4.5,1500,22.5,22.5,22.5,22.5,300,0.0,1.0
2008-01-28,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2008-01-29,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2008-01-30,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2008-01-31,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2008-02-01,4.0,4.0,4.0,4.0,500,20.0,20.0,20.0,20.0,100,0.0,1.0
2008-02-04,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2008-02-05,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2008-02-06,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2008-02-07,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2008-02-08,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2008-02-11,4.6,4.6,3.75,4.0,2500,23.0,23.0,18.75,20.0,500,0.0,1.0
2008-02-12,4.75,4.75,4.75,4.75,1000,23.75,23.75,23.75,23.75,200,0.0,1.0
2008-02-13,5.0,5.0,4.95,4.95,2000,25.0,25.0,24.75,24.75,400,0.0,1.0
2008-02-14,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-02-15,5.9,5.9,5.35,5.35,1000,29.5,29.5,26.75,26.75,200,0.0,1.0
2008-02-19,5.9,5.9,5.9,5.9,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2008-02-20,5.5,6.0,5.5,5.9,6000,27.5,30.0,27.5,29.5,1200,0.0,1.0
2008-02-21,5.75,5.75,5.25,5.25,500,28.75,28.75,26.25,26.25,100,0.0,1.0
2008-02-22,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2008-02-25,5.25,5.25,5.25,5.25,100,26.25,26.25,26.25,26.25,20,0.0,1.0
2008-02-26,5.0,5.25,5.0,5.25,1000,25.0,26.25,25.0,26.25,200,0.0,1.0
2008-02-27,4.5,4.5,4.5,4.5,400,22.5,22.5,22.5,22.5,80,0.0,1.0
2008-02-28,4.5,4.5,4.5,4.5,500,22.5,22.5,22.5,22.5,100,0.0,1.0
2008-02-29,4.5,4.5,4.5,4.5,6000,22.5,22.5,22.5,22.5,1200,0.0,1.0
2008-03-03,4.0,4.25,3.0,4.25,8500,20.0,21.25,15.0,21.25,1700,0.0,1.0
2008-03-04,4.75,4.75,3.0,3.0,2500,23.75,23.75,15.0,15.0,500,0.0,1.0
2008-03-05,4.25,4.25,2.4,3.0,4500,21.25,21.25,12.0,15.0,900,0.0,1.0
2008-03-06,5.25,5.25,3.4,3.4,1500,26.25,26.25,17.0,17.0,300,0.0,1.0
2008-03-07,4.25,4.25,4.25,4.25,500,21.25,21.25,21.25,21.25,100,0.0,1.0
2008-03-10,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2008-03-11,4.75,4.75,4.25,4.25,4000,23.75,23.75,21.25,21.25,800,0.0,1.0
2008-03-12,5.25,5.25,5.0,5.0,200,26.25,26.25,25.0,25.0,40,0.0,1.0
2008-03-13,5.25,5.25,5.25,5.25,0,26.25,26.25,26.25,26.25,0,0.0,1.0
2008-03-14,5.25,5.25,5.25,5.25,0,26.25,26.25,26.25,26.25,0,0.0,1.0
2008-03-17,4.25,5.75,4.25,5.75,4500,21.25,28.75,21.25,28.75,900,0.0,1.0
2008-03-18,5.0,5.0,4.75,4.75,2000,25.0,25.0,23.75,23.75,400,0.0,1.0
2008-03-19,5.0,5.0,4.0,4.0,36000,25.0,25.0,20.0,20.0,7200,0.0,1.0
2008-03-20,5.0,5.0,5.0,5.0,5000,25.0,25.0,25.0,25.0,1000,0.0,1.0
2008-03-24,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-03-25,5.5,5.5,5.5,5.5,500,27.5,27.5,27.5,27.5,100,0.0,1.0
2008-03-26,6.0,6.0,6.0,6.0,5000,30.0,30.0,30.0,30.0,1000,0.0,1.0
2008-03-27,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2008-03-28,6.5,6.5,6.5,6.5,3000,32.5,32.5,32.5,32.5,600,0.0,1.0
2008-03-31,5.99,6.5,5.5,6.5,8000,29.95,32.5,27.5,32.5,1600,0.0,1.0
2008-04-01,6.0,6.0,5.5,5.5,1000,30.0,30.0,27.5,27.5,200,0.0,1.0
2008-04-02,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2008-04-03,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2008-04-04,5.25,5.5,5.25,5.5,10500,26.25,27.5,26.25,27.5,2100,0.0,1.0
2008-04-07,5.25,5.25,5.25,5.25,2000,26.25,26.25,26.25,26.25,400,0.0,1.0
2008-04-08,5.25,5.5,5.0,5.5,10500,26.25,27.5,25.0,27.5,2100,0.0,1.0
2008-04-09,5.25,5.26,5.25,5.25,6000,26.25,26.3,26.25,26.25,1200,0.0,1.0
2008-04-10,5.25,5.25,5.25,5.25,0,26.25,26.25,26.25,26.25,0,0.0,1.0
2008-04-11,5.5,5.5,5.25,5.25,2500,27.5,27.5,26.25,26.25,500,0.0,1.0
2008-04-14,5.5,5.5,5.5,5.5,1000,27.5,27.5,27.5,27.5,200,0.0,1.0
2008-04-15,5.5,5.5,5.5,5.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2008-04-16,5.25,5.25,5.25,5.25,500,26.25,26.25,26.25,26.25,100,0.0,1.0
2008-04-17,5.25,5.25,4.75,5.0,6500,26.25,26.25,23.75,25.0,1300,0.0,1.0
2008-04-18,5.25,5.25,5.25,5.25,0,26.25,26.25,26.25,26.25,0,0.0,1.0
2008-04-21,4.75,4.77,4.75,4.77,1000,23.75,23.85,23.75,23.85,200,0.0,1.0
2008-04-22,4.75,4.75,4.75,4.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2008-04-23,4.75,4.75,4.75,4.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2008-04-24,5.0,5.05,4.75,4.75,4000,25.0,25.25,23.75,23.75,800,0.0,1.0
2008-04-25,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-04-28,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-04-29,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-04-30,5.6,5.6,5.0,5.0,36000,28.0,28.0,25.0,25.0,7200,0.0,1.0
2008-05-01,5.5,5.5,5.0,5.5,12000,27.5,27.5,25.0,27.5,2400,0.0,1.0
2008-05-02,5.5,5.5,5.5,5.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2008-05-05,5.0,5.25,5.0,5.25,1500,25.0,26.25,25.0,26.25,300,0.0,1.0
2008-05-06,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-07,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-08,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-09,5.0,5.0,4.99,4.99,2500,25.0,25.0,24.95,24.95,500,0.0,1.0
2008-05-12,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-13,5.0,5.0,5.0,5.0,1500,25.0,25.0,25.0,25.0,300,0.0,1.0
2008-05-14,5.0,5.0,5.0,5.0,180,25.0,25.0,25.0,25.0,36,0.0,1.0
2008-05-15,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-16,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-19,5.0,5.0,5.0,5.0,1000,25.0,25.0,25.0,25.0,200,0.0,1.0
2008-05-20,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2008-05-21,5.0,5.0,5.0,5.0,2500,25.0,25.0,25.0,25.0,500,0.0,1.0
2008-05-22,5.0,5.0,5.0,5.0,3000,25.0,25.0,25.0,25.0,600,0.0,1.0
2008-05-23,4.75,5.0,4.0,5.0,2500,23.75,25.0,20.0,25.0,500,0.0,1.0
2008-05-27,4.25,4.25,4.0,4.25,2500,21.25,21.25,20.0,21.25,500,0.0,1.0
2008-05-28,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2008-05-29,4.0,4.7,4.0,4.25,8500,20.0,23.5,20.0,21.25,1700,0.0,1.0
2008-05-30,4.1,4.75,4.1,4.25,14500,20.5,23.75,20.5,21.25,2900,0.0,1.0
2008-06-02,4.1,4.35,4.1,4.35,2500,20.5,21.75,20.5,21.75,500,0.0,1.0
2008-06-03,3.75,3.75,3.75,3.75,500,18.75,18.75,18.75,18.75,100,0.0,1.0
2008-06-04,3.25,3.25,3.25,3.25,500,16.25,16.25,16.25,16.25,100,0.0,1.0
2008-06-05,2.75,3.0,2.75,3.0,2500,13.75,15.0,13.75,15.0,500,0.0,1.0
2008-06-06,2.0,2.5,2.0,2.35,10000,10.0,12.5,10.0,11.75,2000,0.0,1.0
2008-06-09,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-06-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-06-11,2.75,2.75,2.75,2.75,5000,13.75,13.75,13.75,13.75,1000,0.0,1.0
2008-06-12,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-13,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-16,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-17,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-18,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-19,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-20,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-06-24,2.6,2.6,2.6,2.6,7000,13.0,13.0,13.0,13.0,1400,0.0,1.0
2008-06-25,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2008-06-26,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2008-06-27,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2008-06-30,2.9,3.15,2.0,2.05,25000,14.5,15.75,10.0,10.25,5000,0.0,1.0
2008-07-01,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2008-07-02,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2008-07-03,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2008-07-07,2.0,2.1,2.0,2.1,1000,10.0,10.5,10.0,10.5,200,0.0,1.0
2008-07-08,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-09,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-11,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-14,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-15,2.0,2.0,1.99,1.99,1500,10.0,10.0,9.95,9.95,300,0.0,1.0
2008-07-16,2.0,2.0,2.0,2.0,5500,10.0,10.0,10.0,10.0,1100,0.0,1.0
2008-07-17,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-18,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-21,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-22,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2008-07-23,2.75,2.75,2.0,2.0,5500,13.75,13.75,10.0,10.0,1100,0.0,1.0
2008-07-24,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2008-07-25,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
2008-07-28,2.5,2.5,2.5,2.5,5000,12.5,12.5,12.5,12.5,1000,0.0,1.0
2008-07-29,2.5,2.5,2.5,2.5,5000,12.5,12.5,12.5,12.5,1000,0.0,1.0
2008-07-30,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-07-31,2.5,2.5,2.25,2.25,9500,12.5,12.5,11.25,11.25,1900,0.0,1.0
2008-08-01,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-04,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-05,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-06,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-07,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-08,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-11,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-12,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2008-08-13,2.35,2.35,1.75,2.1,4000,11.75,11.75,8.75,10.5,800,0.0,1.0
2008-08-14,2.3,2.3,2.3,2.3,500,11.5,11.5,11.5,11.5,100,0.0,1.0
2008-08-15,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2008-08-18,2.1,2.1,2.0,2.0,1000,10.5,10.5,10.0,10.0,200,0.0,1.0
2008-08-19,2.1,2.1,2.1,2.1,500,10.5,10.5,10.5,10.5,100,0.0,1.0
2008-08-20,2.1,2.1,2.1,2.1,4500,10.5,10.5,10.5,10.5,900,0.0,1.0
2008-08-21,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2008-08-22,2.1,2.1,2.0,2.0,15500,10.5,10.5,10.0,10.0,3100,0.0,1.0
2008-08-25,2.19,2.2,2.19,2.2,2000,10.95,11.0,10.95,11.0,400,0.0,1.0
2008-08-26,2.1,2.1,2.1,2.1,3000,10.5,10.5,10.5,10.5,600,0.0,1.0
2008-08-27,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2008-08-28,2.2,2.2,2.08,2.1,20000,11.0,11.0,10.4,10.5,4000,0.0,1.0
2008-08-29,2.38,2.4,2.2,2.2,14500,11.9,12.0,11.0,11.0,2900,0.0,1.0
2008-09-02,2.3,2.3,2.3,2.3,500,11.5,11.5,11.5,11.5,100,0.0,1.0
2008-09-03,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2008-09-04,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2008-09-05,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2008-09-08,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2008-09-09,2.05,2.05,2.0,2.0,3000,10.25,10.25,10.0,10.0,600,0.0,1.0
2008-09-10,2.2,2.2,2.2,2.2,500,11.0,11.0,11.0,11.0,100,0.0,1.0
2008-09-11,1.5,1.5,1.5,1.5,1000,7.5,7.5,7.5,7.5,200,0.0,1.0
2008-09-12,2.15,2.15,1.15,1.5,9000,10.75,10.75,5.75,7.5,1800,0.0,1.0
2008-09-15,2.15,2.15,2.15,2.15,500,10.75,10.75,10.75,10.75,100,0.0,1.0
2008-09-16,2.15,2.15,2.15,2.15,100,10.75,10.75,10.75,10.75,20,0.0,1.0
2008-09-17,2.15,2.15,2.15,2.15,100,10.75,10.75,10.75,10.75,20,0.0,1.0
2008-09-18,2.15,2.15,2.15,2.15,100,10.75,10.75,10.75,10.75,20,0.0,1.0
2008-09-19,2.1,2.1,1.0,1.2,2500,10.5,10.5,5.0,6.0,500,0.0,1.0
2008-09-22,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2008-09-23,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2008-09-24,2.1,2.2,1.55,1.9,2500,10.5,11.0,7.75,9.5,500,0.0,1.0
2008-09-25,2.3,2.3,2.15,2.15,2500,11.5,11.5,10.75,10.75,500,0.0,1.0
2008-09-26,2.4,2.4,2.2,2.2,7000,12.0,12.0,11.0,11.0,1400,0.0,1.0
2008-09-29,2.4,3.0,2.0,2.4,2000,12.0,15.0,10.0,12.0,400,0.0,1.0
2008-09-30,2.4,2.4,2.1,2.1,4000,12.0,12.0,10.5,10.5,800,0.0,1.0
2008-10-01,2.39,2.39,1.85,1.85,2000,11.95,11.95,9.25,9.25,400,0.0,1.0
2008-10-02,2.2,2.2,1.75,1.75,1500,11.0,11.0,8.75,8.75,300,0.0,1.0
2008-10-03,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-06,2.24,2.24,1.75,1.75,3500,11.2,11.2,8.75,8.75,700,0.0,1.0
2008-10-07,2.24,2.24,2.24,2.24,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2008-10-08,2.24,2.24,2.24,2.24,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2008-10-09,2.24,2.24,2.24,2.24,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2008-10-10,2.2,2.24,2.01,2.01,10000,11.0,11.2,10.05,10.05,2000,0.0,1.0
2008-10-13,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-14,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-15,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-16,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-17,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-20,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-21,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-22,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-23,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2008-10-24,1.5,1.5,1.5,1.5,1000,7.5,7.5,7.5,7.5,200,0.0,1.0
2008-10-27,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2008-10-28,1.9,1.9,1.9,1.9,300,9.5,9.5,9.5,9.5,60,0.0,1.0
2008-10-29,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-10-30,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-10-31,1.9,1.9,1.9,1.9,100,9.5,9.5,9.5,9.5,20,0.0,1.0
2008-11-03,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-04,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-05,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-06,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-07,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-10,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2008-11-11,1.5,1.5,0.9,1.25,63000,7.5,7.5,4.5,6.25,12600,0.0,1.0
2008-11-12,1.0,1.2,1.0,1.2,19500,5.0,6.0,5.0,6.0,3900,0.0,1.0
2008-11-13,1.75,1.75,0.75,0.9,27500,8.75,8.75,3.75,4.5,5500,0.0,1.0
2008-11-14,1.0,1.0,1.0,1.0,21000,5.0,5.0,5.0,5.0,4200,0.0,1.0
2008-11-17,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2008-11-18,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2008-11-19,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2008-11-20,1.5,1.5,0.6,0.6,9000,7.5,7.5,3.0,3.0,1800,0.0,1.0
2008-11-21,0.6,0.6,0.6,0.6,5000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2008-11-24,1.0,1.0,1.0,1.0,26500,5.0,5.0,5.0,5.0,5300,0.0,1.0
2008-11-25,1.0,1.0,1.0,1.0,19000,5.0,5.0,5.0,5.0,3800,0.0,1.0
2008-11-26,1.0,1.01,1.0,1.0,14500,5.0,5.05,5.0,5.0,2900,0.0,1.0
2008-11-28,1.5,1.5,1.5,1.5,100,7.5,7.5,7.5,7.5,20,0.0,1.0
2008-12-01,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2008-12-02,1.06,1.06,1.06,1.06,202,5.3,5.3,5.3,5.3,40.4,0.0,1.0
2008-12-03,1.01,1.05,1.01,1.05,500,5.05,5.25,5.05,5.25,100,0.0,1.0
2008-12-04,1.01,1.01,1.01,1.01,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2008-12-05,1.75,1.75,1.75,1.75,100,8.75,8.75,8.75,8.75,20,0.0,1.0
2008-12-08,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-09,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-10,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-11,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-12,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-15,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-16,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-17,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-18,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-19,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-22,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2008-12-23,1.5,1.5,1.05,1.05,1000,7.5,7.5,5.25,5.25,200,0.0,1.0
2008-12-24,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2008-12-26,1.2,1.2,1.2,1.2,500,6.0,6.0,6.0,6.0,100,0.0,1.0
2008-12-29,1.2,1.2,1.2,1.2,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2008-12-30,1.75,1.75,1.5,1.5,7000,8.75,8.75,7.5,7.5,1400,0.0,1.0
2008-12-31,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-02,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-05,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-06,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-07,1.45,1.45,1.05,1.05,1500,7.25,7.25,5.25,5.25,300,0.0,1.0
2009-01-08,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2009-01-09,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2009-01-12,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2009-01-13,1.4,1.4,1.05,1.05,6000,7.0,7.0,5.25,5.25,1200,0.0,1.0
2009-01-14,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-15,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-16,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-20,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-21,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-22,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-23,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-26,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-27,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-28,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-01-29,1.4,1.4,0.8,0.8,1000,7.0,7.0,4.0,4.0,200,0.0,1.0
2009-01-30,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-02,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-03,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-04,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-05,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-06,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-09,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-10,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-11,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-12,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-13,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-17,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2009-02-18,1.35,1.35,0.76,0.76,200,6.75,6.75,3.8,3.8,40,0.0,1.0
2009-02-19,1.25,1.25,0.7,0.76,5000,6.25,6.25,3.5,3.8,1000,0.0,1.0
2009-02-20,1.01,1.01,0.55,0.55,2500,5.05,5.05,2.75,2.75,500,0.0,1.0
2009-02-23,1.01,1.01,1.01,1.01,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2009-02-24,0.52,0.52,0.52,0.52,2500,2.6,2.6,2.6,2.6,500,0.0,1.0
2009-02-25,0.91,0.91,0.91,0.91,100,4.55,4.55,4.55,4.55,20,0.0,1.0
2009-02-26,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-02-27,0.51,0.52,0.51,0.52,7500,2.55,2.6,2.55,2.6,1500,0.0,1.0
2009-03-02,0.85,0.89,0.5,0.5,11000,4.25,4.45,2.5,2.5,2200,0.0,1.0
2009-03-03,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-04,0.85,0.85,0.85,0.85,6400,4.25,4.25,4.25,4.25,1280,0.0,1.0
2009-03-05,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-06,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-09,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-10,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-11,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-12,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-13,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-16,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-17,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-18,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-03-19,0.88,0.88,0.6,0.88,5000,4.4,4.4,3.0,4.4,1000,0.0,1.0
2009-03-20,0.88,0.88,0.88,0.88,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2009-03-23,0.89,0.89,0.88,0.88,11000,4.45,4.45,4.4,4.4,2200,0.0,1.0
2009-03-24,0.89,0.89,0.89,0.89,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2009-03-25,0.89,0.89,0.89,0.89,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2009-03-26,0.89,0.89,0.89,0.89,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2009-03-27,0.89,0.89,0.65,0.65,280,4.45,4.45,3.25,3.25,56,0.0,1.0
2009-03-30,0.91,0.91,0.8,0.8,3000,4.55,4.55,4.0,4.0,600,0.0,1.0
2009-03-31,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-01,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-02,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-03,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-06,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-07,0.91,0.91,0.91,0.91,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2009-04-08,0.85,0.9,0.8,0.9,20500,4.25,4.5,4.0,4.5,4100,0.0,1.0
2009-04-09,0.85,0.85,0.85,0.85,7000,4.25,4.25,4.25,4.25,1400,0.0,1.0
2009-04-13,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-04-14,0.85,0.85,0.85,0.85,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2009-04-15,0.65,0.65,0.65,0.65,500,3.25,3.25,3.25,3.25,100,0.0,1.0
2009-04-16,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2009-04-17,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2009-04-20,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2009-04-21,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2009-04-22,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2009-04-23,0.89,0.89,0.51,0.51,284,4.45,4.45,2.55,2.55,56.8,0.0,1.0
2009-04-24,0.89,0.89,0.5,0.5,5000,4.45,4.45,2.5,2.5,1000,0.0,1.0
2009-04-27,0.89,0.89,0.89,0.89,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2009-04-28,0.89,0.89,0.89,0.89,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2009-04-29,0.9,0.9,0.43,0.43,18000,4.5,4.5,2.15,2.15,3600,0.0,1.0
2009-04-30,0.9,0.9,0.9,0.9,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2009-05-01,0.45,0.5,0.41,0.5,30500,2.25,2.5,2.05,2.5,6100,0.0,1.0
2009-05-04,0.5,0.5,0.45,0.45,18500,2.5,2.5,2.25,2.25,3700,0.0,1.0
2009-05-05,0.5,0.5,0.45,0.45,7500,2.5,2.5,2.25,2.25,1500,0.0,1.0
2009-05-06,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-07,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-08,0.31,0.4,0.31,0.4,9000,1.55,2.0,1.55,2.0,1800,0.0,1.0
2009-05-11,0.31,0.31,0.31,0.31,175,1.55,1.55,1.55,1.55,35,0.0,1.0
2009-05-12,0.31,0.31,0.31,0.31,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2009-05-13,0.31,0.31,0.31,0.31,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2009-05-14,0.31,0.31,0.31,0.31,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2009-05-15,0.55,0.55,0.55,0.55,500,2.75,2.75,2.75,2.75,100,0.0,1.0
2009-05-18,0.5,0.55,0.5,0.5,14000,2.5,2.75,2.5,2.5,2800,0.0,1.0
2009-05-19,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-20,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-21,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-22,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-26,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-05-27,0.53,0.53,0.53,0.53,1500,2.65,2.65,2.65,2.65,300,0.0,1.0
2009-05-28,0.75,0.75,0.5,0.5,14000,3.75,3.75,2.5,2.5,2800,0.0,1.0
2009-05-29,0.6,0.6,0.6,0.6,15000,3.0,3.0,3.0,3.0,3000,0.0,1.0
2009-06-01,0.6,0.9,0.6,0.9,6000,3.0,4.5,3.0,4.5,1200,0.0,1.0
2009-06-02,0.6,0.62,0.6,0.62,20000,3.0,3.1,3.0,3.1,4000,0.0,1.0
2009-06-03,0.58,0.59,0.45,0.45,6500,2.9,2.95,2.25,2.25,1300,0.0,1.0
2009-06-04,0.59,0.59,0.52,0.55,12000,2.95,2.95,2.6,2.75,2400,0.0,1.0
2009-06-05,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2009-06-08,0.6,0.6,0.6,0.6,1000,3.0,3.0,3.0,3.0,200,0.0,1.0
2009-06-09,0.52,0.52,0.52,0.52,3000,2.6,2.6,2.6,2.6,600,0.0,1.0
2009-06-10,0.6,0.6,0.5,0.5,15500,3.0,3.0,2.5,2.5,3100,0.0,1.0
2009-06-11,0.55,0.55,0.46,0.46,15000,2.75,2.75,2.3,2.3,3000,0.0,1.0
2009-06-12,0.6,0.6,0.46,0.46,12000,3.0,3.0,2.3,2.3,2400,0.0,1.0
2009-06-15,0.75,0.75,0.47,0.47,1500,3.75,3.75,2.35,2.35,300,0.0,1.0
2009-06-16,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2009-06-17,0.6,0.6,0.58,0.6,7500,3.0,3.0,2.9,3.0,1500,0.0,1.0
2009-06-18,0.6,0.6,0.5,0.58,55500,3.0,3.0,2.5,2.9,11100,0.0,1.0
2009-06-19,0.61,0.61,0.6,0.6,10500,3.05,3.05,3.0,3.0,2100,0.0,1.0
2009-06-22,0.61,0.61,0.61,0.61,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2009-06-23,0.61,0.61,0.61,0.61,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2009-06-24,0.61,0.61,0.61,0.61,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2009-06-25,0.61,0.61,0.61,0.61,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2009-06-26,0.61,0.61,0.61,0.61,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2009-06-29,0.6,0.6,0.6,0.6,100,3.0,3.0,3.0,3.0,20,0.0,1.0
2009-06-30,0.6,0.6,0.6,0.6,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2009-07-01,0.6,0.6,0.6,0.6,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2009-07-02,0.59,0.59,0.42,0.51,3500,2.95,2.95,2.1,2.55,700,0.0,1.0
2009-07-06,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2009-07-07,0.55,0.55,0.55,0.55,10000,2.75,2.75,2.75,2.75,2000,0.0,1.0
2009-07-08,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-09,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-10,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-13,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-14,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-15,0.55,0.55,0.55,0.55,10000,2.75,2.75,2.75,2.75,2000,0.0,1.0
2009-07-16,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-17,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-07-20,0.55,0.55,0.55,0.55,3500,2.75,2.75,2.75,2.75,700,0.0,1.0
2009-07-21,0.42,0.42,0.42,0.42,8000,2.1,2.1,2.1,2.1,1600,0.0,1.0
2009-07-22,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-23,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-24,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-27,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-28,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-29,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-07-30,0.51,0.54,0.51,0.54,9500,2.55,2.7,2.55,2.7,1900,0.0,1.0
2009-07-31,0.55,0.55,0.51,0.51,17000,2.75,2.75,2.55,2.55,3400,0.0,1.0
2009-08-03,0.45,0.45,0.45,0.45,3000,2.25,2.25,2.25,2.25,600,0.0,1.0
2009-08-04,0.55,0.55,0.55,0.55,31500,2.75,2.75,2.75,2.75,6300,0.0,1.0
2009-08-05,0.55,0.55,0.55,0.55,10000,2.75,2.75,2.75,2.75,2000,0.0,1.0
2009-08-06,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2009-08-07,0.42,0.42,0.42,0.42,9000,2.1,2.1,2.1,2.1,1800,0.0,1.0
2009-08-10,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-08-11,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-08-12,0.41,0.42,0.41,0.42,14000,2.05,2.1,2.05,2.1,2800,0.0,1.0
2009-08-13,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-08-14,0.41,0.41,0.41,0.41,500,2.05,2.05,2.05,2.05,100,0.0,1.0
2009-08-17,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-08-18,0.41,0.41,0.41,0.41,5000,2.05,2.05,2.05,2.05,1000,0.0,1.0
2009-08-19,0.41,0.41,0.41,0.41,10000,2.05,2.05,2.05,2.05,2000,0.0,1.0
2009-08-20,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-08-21,0.39,0.41,0.39,0.41,9000,1.95,2.05,1.95,2.05,1800,0.0,1.0
2009-08-24,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2009-08-25,0.39,0.39,0.39,0.39,1500,1.95,1.95,1.95,1.95,300,0.0,1.0
2009-08-26,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2009-08-27,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2009-08-28,0.4,0.41,0.4,0.41,10000,2.0,2.05,2.0,2.05,2000,0.0,1.0
2009-08-31,0.41,0.41,0.41,0.41,20000,2.05,2.05,2.05,2.05,4000,0.0,1.0
2009-09-01,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-09-02,0.41,0.41,0.41,0.41,10000,2.05,2.05,2.05,2.05,2000,0.0,1.0
2009-09-03,0.41,0.41,0.41,0.41,40000,2.05,2.05,2.05,2.05,8000,0.0,1.0
2009-09-04,0.4,0.4,0.4,0.4,217,2.0,2.0,2.0,2.0,43.4,0.0,1.0
2009-09-08,0.4,0.45,0.4,0.45,20000,2.0,2.25,2.0,2.25,4000,0.0,1.0
2009-09-09,0.4,0.4,0.4,0.4,245,2.0,2.0,2.0,2.0,49,0.0,1.0
2009-09-10,0.4,0.4,0.4,0.4,3000,2.0,2.0,2.0,2.0,600,0.0,1.0
2009-09-11,0.45,0.45,0.45,0.45,30000,2.25,2.25,2.25,2.25,6000,0.0,1.0
2009-09-14,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2009-09-15,0.45,0.5,0.45,0.5,34000,2.25,2.5,2.25,2.5,6800,0.0,1.0
2009-09-16,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2009-09-17,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2009-09-18,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2009-09-21,0.42,0.45,0.42,0.45,11500,2.1,2.25,2.1,2.25,2300,0.0,1.0
2009-09-22,0.42,0.42,0.42,0.42,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2009-09-23,0.48,0.48,0.48,0.48,5000,2.4,2.4,2.4,2.4,1000,0.0,1.0
2009-09-24,0.48,0.48,0.48,0.48,40000,2.4,2.4,2.4,2.4,8000,0.0,1.0
2009-09-25,0.5,0.5,0.48,0.48,59500,2.5,2.5,2.4,2.4,11900,0.0,1.0
2009-09-28,0.5,0.5,0.5,0.5,1000,2.5,2.5,2.5,2.5,200,0.0,1.0
2009-09-29,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-09-30,0.5,0.5,0.5,0.5,5000,2.5,2.5,2.5,2.5,1000,0.0,1.0
2009-10-01,0.45,0.5,0.45,0.5,25000,2.25,2.5,2.25,2.5,5000,0.0,1.0
2009-10-02,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2009-10-05,0.48,0.48,0.48,0.48,20000,2.4,2.4,2.4,2.4,4000,0.0,1.0
2009-10-06,0.5,0.5,0.5,0.5,36000,2.5,2.5,2.5,2.5,7200,0.0,1.0
2009-10-07,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-10-08,0.47,0.5,0.47,0.48,35000,2.35,2.5,2.35,2.4,7000,0.0,1.0
2009-10-09,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2009-10-12,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2009-10-13,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2009-10-14,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2009-10-15,0.5,0.5,0.45,0.45,6000,2.5,2.5,2.25,2.25,1200,0.0,1.0
2009-10-16,0.5,0.51,0.49,0.51,28000,2.5,2.55,2.45,2.55,5600,0.0,1.0
2009-10-19,0.41,0.49,0.41,0.49,20000,2.05,2.45,2.05,2.45,4000,0.0,1.0
2009-10-20,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-10-21,0.41,0.41,0.41,0.41,11000,2.05,2.05,2.05,2.05,2200,0.0,1.0
2009-10-22,0.5,0.5,0.41,0.41,2000,2.5,2.5,2.05,2.05,400,0.0,1.0
2009-10-23,0.44,0.5,0.44,0.5,7500,2.2,2.5,2.2,2.5,1500,0.0,1.0
2009-10-26,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2009-10-27,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2009-10-28,0.42,0.44,0.42,0.44,16500,2.1,2.2,2.1,2.2,3300,0.0,1.0
2009-10-29,0.45,0.49,0.42,0.49,15000,2.25,2.45,2.1,2.45,3000,0.0,1.0
2009-10-30,0.49,0.55,0.49,0.49,17500,2.45,2.75,2.45,2.45,3500,0.0,1.0
2009-11-02,0.5,0.5,0.5,0.5,500,2.5,2.5,2.5,2.5,100,0.0,1.0
2009-11-03,0.5,0.5,0.5,0.5,1000,2.5,2.5,2.5,2.5,200,0.0,1.0
2009-11-04,0.44,0.5,0.44,0.5,500,2.2,2.5,2.2,2.5,100,0.0,1.0
2009-11-05,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2009-11-06,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2009-11-09,0.5,0.5,0.44,0.44,3000,2.5,2.5,2.2,2.2,600,0.0,1.0
2009-11-10,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-11-11,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-11-12,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-11-13,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-11-16,0.5,0.5,0.48,0.48,5000,2.5,2.5,2.4,2.4,1000,0.0,1.0
2009-11-17,0.48,0.48,0.48,0.48,1000,2.4,2.4,2.4,2.4,200,0.0,1.0
2009-11-18,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-19,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-20,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-23,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-24,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-25,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-27,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-11-30,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-12-01,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2009-12-02,0.39,0.39,0.39,0.39,2000,1.95,1.95,1.95,1.95,400,0.0,1.0
2009-12-03,0.36,0.36,0.36,0.36,2000,1.8,1.8,1.8,1.8,400,0.0,1.0
2009-12-04,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-07,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-08,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-09,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-10,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-11,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-14,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-12-15,0.36,0.36,0.36,0.36,1000,1.8,1.8,1.8,1.8,200,0.0,1.0
2009-12-16,0.35,0.35,0.35,0.35,7000,1.75,1.75,1.75,1.75,1400,0.0,1.0
2009-12-17,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2009-12-18,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2009-12-21,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2009-12-22,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2009-12-23,0.36,0.36,0.36,0.36,1000,1.8,1.8,1.8,1.8,200,0.0,1.0
2009-12-24,0.5,0.5,0.45,0.45,30000,2.5,2.5,2.25,2.25,6000,0.0,1.0
2009-12-28,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-12-29,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-12-30,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2009-12-31,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-01-04,0.38,0.38,0.38,0.38,12000,1.9,1.9,1.9,1.9,2400,0.0,1.0
2010-01-05,0.38,0.38,0.38,0.38,25000,1.9,1.9,1.9,1.9,5000,0.0,1.0
2010-01-06,0.5,0.5,0.5,0.5,100,2.5,2.5,2.5,2.5,20,0.0,1.0
2010-01-07,0.5,0.5,0.38,0.5,3000,2.5,2.5,1.9,2.5,600,0.0,1.0
2010-01-08,0.38,0.38,0.38,0.38,2000,1.9,1.9,1.9,1.9,400,0.0,1.0
2010-01-11,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2010-01-12,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2010-01-13,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2010-01-14,0.5,0.5,0.5,0.5,100,2.5,2.5,2.5,2.5,20,0.0,1.0
2010-01-15,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-01-19,0.38,0.38,0.38,0.38,500,1.9,1.9,1.9,1.9,100,0.0,1.0
2010-01-20,0.45,0.45,0.45,0.45,250,2.25,2.25,2.25,2.25,50,0.0,1.0
2010-01-21,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2010-01-22,0.38,0.38,0.38,0.38,400,1.9,1.9,1.9,1.9,80,0.0,1.0
2010-01-25,0.45,0.45,0.45,0.45,100,2.25,2.25,2.25,2.25,20,0.0,1.0
2010-01-26,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2010-01-27,0.38,0.38,0.38,0.38,1000,1.9,1.9,1.9,1.9,200,0.0,1.0
2010-01-28,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2010-01-29,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2010-02-01,0.45,0.45,0.45,0.45,100,2.25,2.25,2.25,2.25,20,0.0,1.0
2010-02-02,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2010-02-03,0.45,0.45,0.45,0.45,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2010-02-04,0.37,0.37,0.37,0.37,112,1.85,1.85,1.85,1.85,22.4,0.0,1.0
2010-02-05,0.4,0.4,0.3,0.3,350,2.0,2.0,1.5,1.5,70,0.0,1.0
2010-02-08,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-09,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-10,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-11,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-12,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-16,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-17,0.4,0.4,0.4,0.4,5000,2.0,2.0,2.0,2.0,1000,0.0,1.0
2010-02-18,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-19,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-22,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-23,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-24,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-25,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-02-26,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-01,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-02,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-03,0.3,0.3,0.3,0.3,1000,1.5,1.5,1.5,1.5,200,0.0,1.0
2010-03-04,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-03-05,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-03-08,0.4,0.4,0.4,0.4,200,2.0,2.0,2.0,2.0,40,0.0,1.0
2010-03-09,0.4,0.4,0.4,0.4,100,2.0,2.0,2.0,2.0,20,0.0,1.0
2010-03-10,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-11,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-12,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-15,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-16,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-17,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-18,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-19,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-22,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-23,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-24,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-25,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-26,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-29,0.4,0.4,0.4,0.4,1000,2.0,2.0,2.0,2.0,200,0.0,1.0
2010-03-30,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-03-31,0.4,0.4,0.4,0.4,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-04-01,0.3,0.3,0.3,0.3,1000,1.5,1.5,1.5,1.5,200,0.0,1.0
2010-04-05,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-06,0.3,0.3,0.3,0.3,11000,1.5,1.5,1.5,1.5,2200,0.0,1.0
2010-04-07,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-08,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-09,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-12,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-13,0.21,0.21,0.21,0.21,500,1.05,1.05,1.05,1.05,100,0.0,1.0
2010-04-14,0.3,0.3,0.3,0.3,100,1.5,1.5,1.5,1.5,20,0.0,1.0
2010-04-15,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-16,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-19,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-20,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-21,0.21,0.21,0.21,0.21,5500,1.05,1.05,1.05,1.05,1100,0.0,1.0
2010-04-22,0.29,0.29,0.29,0.29,100,1.45,1.45,1.45,1.45,20,0.0,1.0
2010-04-23,0.29,0.29,0.29,0.29,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2010-04-26,0.29,0.29,0.29,0.29,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2010-04-27,0.3,0.3,0.3,0.3,400,1.5,1.5,1.5,1.5,80,0.0,1.0
2010-04-28,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-29,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-30,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-03,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-04,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-05,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-06,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-07,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-10,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-11,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-12,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-13,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-14,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-17,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-18,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-19,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-20,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-21,0.3,0.3,0.3,0.3,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-05-24,0.35,0.35,0.2,0.2,350,1.75,1.75,1.0,1.0,70,0.0,1.0
2010-05-25,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-05-26,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-05-27,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-05-28,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-01,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-02,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-03,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-04,0.2,0.2,0.2,0.2,5000,1.0,1.0,1.0,1.0,1000,0.0,1.0
2010-06-07,0.2,0.2,0.2,0.2,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-06-08,0.2,0.2,0.2,0.2,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-06-09,0.2,0.2,0.2,0.2,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-06-10,0.2,0.2,0.2,0.2,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-06-11,0.23,0.23,0.15,0.15,322,1.15,1.15,0.75,0.75,64.4,0.0,1.0
2010-06-14,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-06-15,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-06-16,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-06-17,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-06-18,0.23,0.23,0.23,0.23,10500,1.15,1.15,1.15,1.15,2100,0.0,1.0
2010-06-21,0.35,0.35,0.2,0.2,22500,1.75,1.75,1.0,1.0,4500,0.0,1.0
2010-06-22,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-23,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-24,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-25,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-28,0.4,0.4,0.4,0.4,100,2.0,2.0,2.0,2.0,20,0.0,1.0
2010-06-29,0.35,0.35,0.35,0.35,11000,1.75,1.75,1.75,1.75,2200,0.0,1.0
2010-06-30,0.35,0.35,0.24,0.24,18000,1.75,1.75,1.2,1.2,3600,0.0,1.0
2010-07-01,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-02,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-06,0.35,0.35,0.35,0.35,400,1.75,1.75,1.75,1.75,80,0.0,1.0
2010-07-07,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-08,0.35,0.4,0.35,0.35,10000,1.75,2.0,1.75,1.75,2000,0.0,1.0
2010-07-09,0.35,0.35,0.35,0.35,5000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2010-07-12,0.35,0.35,0.35,0.35,5000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2010-07-13,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-14,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-15,0.35,0.35,0.35,0.35,30000,1.75,1.75,1.75,1.75,6000,0.0,1.0
2010-07-16,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-19,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-20,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-21,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-22,0.35,0.35,0.35,0.35,5000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2010-07-23,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-26,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-27,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-07-28,0.35,0.35,0.35,0.35,27000,1.75,1.75,1.75,1.75,5400,0.0,1.0
2010-07-29,0.35,0.35,0.2,0.25,165500,1.75,1.75,1.0,1.25,33100,0.0,1.0
2010-07-30,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-02,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-03,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-04,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-05,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-06,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-09,0.35,0.35,0.35,0.35,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-10,0.34,0.34,0.22,0.22,11000,1.7,1.7,1.1,1.1,2200,0.0,1.0
2010-08-11,0.34,0.34,0.2,0.34,16000,1.7,1.7,1.0,1.7,3200,0.0,1.0
2010-08-12,0.34,0.34,0.34,0.34,1000,1.7,1.7,1.7,1.7,200,0.0,1.0
2010-08-13,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-16,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-17,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-18,0.34,0.4,0.34,0.4,160000,1.7,2.0,1.7,2.0,32000,0.0,1.0
2010-08-19,0.34,0.34,0.31,0.33,16000,1.7,1.7,1.55,1.65,3200,0.0,1.0
2010-08-20,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-23,0.34,0.34,0.34,0.34,40000,1.7,1.7,1.7,1.7,8000,0.0,1.0
2010-08-24,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-25,0.34,0.34,0.34,0.34,100,1.7,1.7,1.7,1.7,20,0.0,1.0
2010-08-26,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-27,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-30,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-08-31,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-09-01,0.5,0.64,0.34,0.34,70000,2.5,3.2,1.7,1.7,14000,0.0,1.0
2010-09-02,0.43,0.43,0.43,0.43,10000,2.15,2.15,2.15,2.15,2000,0.0,1.0
2010-09-03,0.43,0.43,0.3,0.3,377,2.15,2.15,1.5,1.5,75.4,0.0,1.0
2010-09-07,0.43,0.43,0.43,0.43,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2010-09-08,0.43,0.43,0.43,0.43,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2010-09-09,0.39,0.39,0.39,0.39,10000,1.95,1.95,1.95,1.95,2000,0.0,1.0
2010-09-10,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-13,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-14,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-15,0.39,0.39,0.39,0.39,29500,1.95,1.95,1.95,1.95,5900,0.0,1.0
2010-09-16,0.39,0.39,0.39,0.39,10000,1.95,1.95,1.95,1.95,2000,0.0,1.0
2010-09-17,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-20,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-21,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-22,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-23,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-24,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-27,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-28,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-29,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-09-30,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-01,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-04,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-05,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-06,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-07,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-08,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-11,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-12,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-13,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-14,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-15,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-18,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-19,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-20,0.39,0.39,0.39,0.39,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2010-10-21,0.28,0.28,0.28,0.28,9000,1.4,1.4,1.4,1.4,1800,0.0,1.0
2010-10-22,0.34,0.34,0.34,0.34,100,1.7,1.7,1.7,1.7,20,0.0,1.0
2010-10-25,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-10-26,0.33,0.33,0.26,0.28,10000,1.65,1.65,1.3,1.4,2000,0.0,1.0
2010-10-27,0.21,0.21,0.21,0.21,2500,1.05,1.05,1.05,1.05,500,0.0,1.0
2010-10-28,0.32,0.32,0.32,0.32,2000,1.6,1.6,1.6,1.6,400,0.0,1.0
2010-10-29,0.32,0.32,0.32,0.32,7500,1.6,1.6,1.6,1.6,1500,0.0,1.0
2010-11-01,0.34,0.34,0.21,0.21,500,1.7,1.7,1.05,1.05,100,0.0,1.0
2010-11-02,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-03,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-04,0.33,0.33,0.33,0.33,1000,1.65,1.65,1.65,1.65,200,0.0,1.0
2010-11-05,0.34,0.34,0.23,0.23,2000,1.7,1.7,1.15,1.15,400,0.0,1.0
2010-11-08,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-09,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-10,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-11,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-12,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-15,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-16,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-17,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-18,0.23,0.23,0.23,0.23,107,1.15,1.15,1.15,1.15,21.4,0.0,1.0
2010-11-19,0.23,0.23,0.23,0.23,100,1.15,1.15,1.15,1.15,20,0.0,1.0
2010-11-22,0.23,0.23,0.23,0.23,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-11-23,0.34,0.34,0.34,0.34,100,1.7,1.7,1.7,1.7,20,0.0,1.0
2010-11-24,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-26,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-29,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-30,0.34,0.34,0.23,0.23,1000,1.7,1.7,1.15,1.15,200,0.0,1.0
2010-12-01,0.34,0.34,0.28,0.28,500,1.7,1.7,1.4,1.4,100,0.0,1.0
2010-12-02,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-03,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-06,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-07,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-08,0.34,0.34,0.3,0.3,20000,1.7,1.7,1.5,1.5,4000,0.0,1.0
2010-12-09,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-10,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-13,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-14,0.34,0.34,0.23,0.23,312,1.7,1.7,1.15,1.15,62.4,0.0,1.0
2010-12-15,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-16,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-17,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-20,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-21,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-22,0.34,0.34,0.34,0.34,100,1.7,1.7,1.7,1.7,20,0.0,1.0
2010-12-23,0.32,0.32,0.23,0.23,41000,1.6,1.6,1.15,1.15,8200,0.0,1.0
2010-12-27,0.32,0.32,0.32,0.32,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-12-28,0.32,0.32,0.32,0.32,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-12-29,0.32,0.32,0.32,0.32,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-12-30,0.29,0.29,0.23,0.23,300,1.45,1.45,1.15,1.15,60,0.0,1.0
2010-12-31,0.29,0.29,0.29,0.29,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2011-01-03,0.28,0.28,0.23,0.23,500,1.4,1.4,1.15,1.15,100,0.0,1.0
2011-01-04,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-05,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-06,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-07,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-10,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-11,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-12,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-13,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-14,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-18,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-19,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-20,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-21,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-24,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-25,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-26,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-27,0.28,0.28,0.28,0.28,100,1.4,1.4,1.4,1.4,20,0.0,1.0
2011-01-28,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-31,0.28,0.28,0.2,0.23,55000,1.4,1.4,1.0,1.15,11000,0.0,1.0
2011-02-01,0.28,0.28,0.15,0.15,1500,1.4,1.4,0.75,0.75,300,0.0,1.0
2011-02-02,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-02-03,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-02-04,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-02-07,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-02-08,0.28,0.28,0.28,0.28,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-02-09,0.25,0.25,0.24,0.25,192000,1.25,1.25,1.2,1.25,38400,0.0,1.0
2011-02-10,0.25,0.25,0.25,0.25,150000,1.25,1.25,1.25,1.25,30000,0.0,1.0
2011-02-11,0.25,0.25,0.25,0.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-02-14,0.24,0.27,0.2,0.25,18500,1.2,1.35,1.0,1.25,3700,0.0,1.0
2011-02-15,0.24,0.24,0.2,0.2,20000,1.2,1.2,1.0,1.0,4000,0.0,1.0
2011-02-16,0.23,0.23,0.23,0.23,35000,1.15,1.15,1.15,1.15,7000,0.0,1.0
2011-02-17,0.25,0.27,0.23,0.23,310000,1.25,1.35,1.15,1.15,62000,0.0,1.0
2011-02-18,0.25,0.25,0.25,0.25,310000,1.25,1.25,1.25,1.25,62000,0.0,1.0
2011-02-22,0.25,0.25,0.25,0.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-02-23,0.25,0.25,0.25,0.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-02-24,0.24,0.24,0.17,0.17,10000,1.2,1.2,0.85,0.85,2000,0.0,1.0
2011-02-25,0.22,0.24,0.17,0.17,41500,1.1,1.2,0.85,0.85,8300,0.0,1.0
2011-02-28,0.25,0.25,0.17,0.17,98000,1.25,1.25,0.85,0.85,19600,0.0,1.0
2011-03-01,0.24,0.24,0.17,0.17,3500,1.2,1.2,0.85,0.85,700,0.0,1.0
2011-03-02,0.24,0.24,0.17,0.17,5500,1.2,1.2,0.85,0.85,1100,0.0,1.0
2011-03-03,0.18,0.24,0.18,0.18,9000,0.9,1.2,0.9,0.9,1800,0.0,1.0
2011-03-04,0.24,0.24,0.19,0.19,65000,1.2,1.2,0.95,0.95,13000,0.0,1.0
2011-03-07,0.23,0.24,0.23,0.24,235000,1.15,1.2,1.15,1.2,47000,0.0,1.0
2011-03-08,0.24,0.25,0.23,0.23,814000,1.2,1.25,1.15,1.15,162800,0.0,1.0
2011-03-09,0.36,0.41,0.24,0.24,2078500,1.8,2.05,1.2,1.2,415700,0.0,1.0
2011-03-10,0.35,0.36,0.27,0.32,248000,1.75,1.8,1.35,1.6,49600,0.0,1.0
2011-03-11,0.44,0.45,0.315,0.315,443500,2.2,2.25,1.575,1.575,88700,0.0,1.0
2011-03-14,0.5,0.5,0.44,0.44,179500,2.5,2.5,2.2,2.2,35900,0.0,1.0
2011-03-15,0.48,0.495,0.41,0.43,45000,2.4,2.475,2.05,2.15,9000,0.0,1.0
2011-03-16,0.47,0.5,0.42,0.47,20000,2.35,2.5,2.1,2.35,4000,0.0,1.0
2011-03-17,0.46,0.47,0.43,0.47,99500,2.3,2.35,2.15,2.35,19900,0.0,1.0
2011-03-18,0.46,0.46,0.43,0.46,36500,2.3,2.3,2.15,2.3,7300,0.0,1.0
2011-03-21,0.55,0.55,0.46,0.46,50500,2.75,2.75,2.3,2.3,10100,0.0,1.0
2011-03-22,0.44,0.55,0.44,0.55,13500,2.2,2.75,2.2,2.75,2700,0.0,1.0
2011-03-23,0.6,0.6,0.5,0.5,188500,3.0,3.0,2.5,2.5,37700,0.0,1.0
2011-03-24,0.59,0.6,0.53,0.55,31500,2.95,3.0,2.65,2.75,6300,0.0,1.0
2011-03-25,0.49,0.74,0.49,0.59,337100,2.45,3.7,2.45,2.95,67420,0.0,1.0
2011-03-28,0.6,0.6,0.51,0.6,41800,3.0,3.0,2.55,3.0,8360,0.0,1.0
2011-03-29,0.58,0.6,0.5,0.5,304500,2.9,3.0,2.5,2.5,60900,0.0,1.0
2011-03-30,0.59,0.6,0.55,0.58,48500,2.95,3.0,2.75,2.9,9700,0.0,1.0
2011-03-31,0.58,0.59,0.48,0.55,226500,2.9,2.95,2.4,2.75,45300,0.0,1.0
2011-04-01,0.59,0.59,0.52,0.55,74000,2.95,2.95,2.6,2.75,14800,0.0,1.0
2011-04-04,0.59,0.59,0.52,0.55,91000,2.95,2.95,2.6,2.75,18200,0.0,1.0
2011-04-05,0.55,0.57,0.52,0.57,33000,2.75,2.85,2.6,2.85,6600,0.0,1.0
2011-04-06,0.55,0.55,0.55,0.55,1500,2.75,2.75,2.75,2.75,300,0.0,1.0
2011-04-07,0.55,0.55,0.55,0.55,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2011-04-08,0.5,0.55,0.5,0.5,47500,2.5,2.75,2.5,2.5,9500,0.0,1.0
2011-04-11,0.5,0.55,0.45,0.55,129500,2.5,2.75,2.25,2.75,25900,0.0,1.0
2011-04-12,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2011-04-13,0.49,0.5,0.49,0.5,60000,2.45,2.5,2.45,2.5,12000,0.0,1.0
2011-04-14,0.5,0.5,0.5,0.5,100,2.5,2.5,2.5,2.5,20,0.0,1.0
2011-04-15,0.5,0.5,0.49,0.5,137000,2.5,2.5,2.45,2.5,27400,0.0,1.0
2011-04-18,0.5,0.5,0.5,0.5,60000,2.5,2.5,2.5,2.5,12000,0.0,1.0
2011-04-19,0.47,0.47,0.45,0.45,55000,2.35,2.35,2.25,2.25,11000,0.0,1.0
2011-04-20,0.45,0.45,0.45,0.45,5000,2.25,2.25,2.25,2.25,1000,0.0,1.0
2011-04-21,0.45,0.5,0.45,0.45,40000,2.25,2.5,2.25,2.25,8000,0.0,1.0
2011-04-25,0.47,0.47,0.47,0.47,2000,2.35,2.35,2.35,2.35,400,0.0,1.0
2011-04-26,0.47,0.47,0.41,0.41,1000,2.35,2.35,2.05,2.05,200,0.0,1.0
2011-04-27,0.47,0.47,0.47,0.47,5000,2.35,2.35,2.35,2.35,1000,0.0,1.0
2011-04-28,0.49,0.52,0.47,0.47,455500,2.45,2.6,2.35,2.35,91100,0.0,1.0
2011-04-29,0.47,0.49,0.46,0.49,640000,2.35,2.45,2.3,2.45,128000,0.0,1.0
2011-05-02,0.48,0.48,0.4,0.4,13000,2.4,2.4,2.0,2.0,2600,0.0,1.0
2011-05-03,0.48,0.48,0.3,0.3,22000,2.4,2.4,1.5,1.5,4400,0.0,1.0
2011-05-04,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2011-05-05,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2011-05-06,0.48,0.48,0.36,0.36,17000,2.4,2.4,1.8,1.8,3400,0.0,1.0
2011-05-09,0.46,0.48,0.45,0.48,49000,2.3,2.4,2.25,2.4,9800,0.0,1.0
2011-05-10,0.46,0.46,0.46,0.46,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2011-05-11,0.46,0.46,0.46,0.46,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2011-05-12,0.45,0.47,0.4,0.47,13000,2.25,2.35,2.0,2.35,2600,0.0,1.0
2011-05-13,0.43,0.43,0.4,0.41,13000,2.15,2.15,2.0,2.05,2600,0.0,1.0
2011-05-16,0.41,0.44,0.4,0.43,208000,2.05,2.2,2.0,2.15,41600,0.0,1.0
2011-05-17,0.31,0.385,0.31,0.385,490000,1.55,1.925,1.55,1.925,98000,0.0,1.0
2011-05-18,0.35,0.35,0.35,0.35,185500,1.75,1.75,1.75,1.75,37100,0.0,1.0
2011-05-19,0.36,0.42,0.36,0.4,475000,1.8,2.1,1.8,2.0,95000,0.0,1.0
2011-05-20,0.39,0.39,0.35,0.39,51000,1.95,1.95,1.75,1.95,10200,0.0,1.0
2011-05-23,0.38,0.39,0.35,0.39,371500,1.9,1.95,1.75,1.95,74300,0.0,1.0
2011-05-24,0.4,0.45,0.35,0.38,455000,2.0,2.25,1.75,1.9,91000,0.0,1.0
2011-05-25,0.44,0.44,0.4,0.42,423000,2.2,2.2,2.0,2.1,84600,0.0,1.0
2011-05-26,0.45,0.48,0.4,0.48,555500,2.25,2.4,2.0,2.4,111100,0.0,1.0
2011-05-27,0.42,0.46,0.42,0.45,320000,2.1,2.3,2.1,2.25,64000,0.0,1.0
2011-05-31,0.46,0.46,0.43,0.44,247500,2.3,2.3,2.15,2.2,49500,0.0,1.0
2011-06-01,0.47,0.47,0.46,0.46,20000,2.35,2.35,2.3,2.3,4000,0.0,1.0
2011-06-02,0.47,0.47,0.45,0.47,65000,2.35,2.35,2.25,2.35,13000,0.0,1.0
2011-06-03,0.45,0.49,0.45,0.47,380500,2.25,2.45,2.25,2.35,76100,0.0,1.0
2011-06-06,0.45,0.45,0.45,0.45,20000,2.25,2.25,2.25,2.25,4000,0.0,1.0
2011-06-07,0.45,0.45,0.4,0.4,100000,2.25,2.25,2.0,2.0,20000,0.0,1.0
2011-06-08,0.45,0.47,0.45,0.45,71000,2.25,2.35,2.25,2.25,14200,0.0,1.0
2011-06-09,0.47,0.47,0.42,0.44,260000,2.35,2.35,2.1,2.2,52000,0.0,1.0
2011-06-10,0.475,0.64,0.461,0.48,2572000,2.375,3.2,2.305,2.4,514400,0.0,1.0
2011-06-13,0.45,0.48,0.45,0.48,43000,2.25,2.4,2.25,2.4,8600,0.0,1.0
2011-06-14,0.46,0.49,0.45,0.46,61000,2.3,2.45,2.25,2.3,12200,0.0,1.0
2011-06-15,0.46,0.47,0.45,0.47,223000,2.3,2.35,2.25,2.35,44600,0.0,1.0
2011-06-16,0.46,0.47,0.46,0.47,634000,2.3,2.35,2.3,2.35,126800,0.0,1.0
2011-06-17,0.43,0.46,0.43,0.45,76000,2.15,2.3,2.15,2.25,15200,0.0,1.0
2011-06-20,0.46,0.46,0.45,0.45,48000,2.3,2.3,2.25,2.25,9600,0.0,1.0
2011-06-21,0.46,0.46,0.45,0.455,233500,2.3,2.3,2.25,2.275,46700,0.0,1.0
2011-06-22,0.455,0.46,0.455,0.46,100000,2.275,2.3,2.275,2.3,20000,0.0,1.0
2011-06-23,0.46,0.47,0.45,0.46,283500,2.3,2.35,2.25,2.3,56700,0.0,1.0
2011-06-24,0.46,0.46,0.46,0.46,400,2.3,2.3,2.3,2.3,80,0.0,1.0
2011-06-27,0.46,0.465,0.43,0.46,397000,2.3,2.325,2.15,2.3,79400,0.0,1.0
2011-06-28,0.47,0.47,0.44,0.44,122000,2.35,2.35,2.2,2.2,24400,0.0,1.0
2011-06-29,0.46,0.46,0.46,0.46,8000,2.3,2.3,2.3,2.3,1600,0.0,1.0
2011-06-30,0.46,0.47,0.44,0.46,183000,2.3,2.35,2.2,2.3,36600,0.0,1.0
2011-07-01,0.46,0.47,0.44,0.44,95000,2.3,2.35,2.2,2.2,19000,0.0,1.0
2011-07-05,0.48,0.5,0.46,0.46,351000,2.4,2.5,2.3,2.3,70200,0.0,1.0
2011-07-06,0.49,0.49,0.48,0.49,42000,2.45,2.45,2.4,2.45,8400,0.0,1.0
2011-07-07,0.49,0.49,0.48,0.49,369500,2.45,2.45,2.4,2.45,73900,0.0,1.0
2011-07-08,0.59,0.59,0.48,0.4821,352000,2.95,2.95,2.4,2.4105,70400,0.0,1.0
2011-07-11,0.65,0.65,0.55,0.58,56500,3.25,3.25,2.75,2.9,11300,0.0,1.0
2011-07-12,0.65,0.65,0.6,0.63,4000,3.25,3.25,3.0,3.15,800,0.0,1.0
2011-07-13,0.69,0.75,0.65,0.65,37500,3.45,3.75,3.25,3.25,7500,0.0,1.0
2011-07-14,0.65,0.65,0.61,0.65,24800,3.25,3.25,3.05,3.25,4960,0.0,1.0
2011-07-15,0.6,0.68,0.6,0.68,17200,3.0,3.4,3.0,3.4,3440,0.0,1.0
2011-07-18,0.6,0.6,0.55,0.595,36500,3.0,3.0,2.75,2.975,7300,0.0,1.0
2011-07-19,0.65,0.65,0.57,0.57,180000,3.25,3.25,2.85,2.85,36000,0.0,1.0
2011-07-20,0.62,0.729,0.62,0.645,185000,3.1,3.645,3.1,3.225,37000,0.0,1.0
2011-07-21,0.68,0.719,0.55,0.55,13000,3.4,3.595,2.75,2.75,2600,0.0,1.0
2011-07-22,0.63,0.63,0.55,0.6,34000,3.15,3.15,2.75,3.0,6800,0.0,1.0
2011-07-25,0.68,0.7,0.57,0.62,335500,3.4,3.5,2.85,3.1,67100,0.0,1.0
2011-07-26,0.79,0.85,0.68,0.68,421000,3.95,4.25,3.4,3.4,84200,0.0,1.0
2011-07-27,0.782,0.8,0.75,0.77,108500,3.91,4.0,3.75,3.85,21700,0.0,1.0
2011-07-28,0.7,0.78,0.7,0.77,30719,3.5,3.9,3.5,3.85,6143.8,0.0,1.0
2011-07-29,0.75,0.75,0.7,0.75,22800,3.75,3.75,3.5,3.75,4560,0.0,1.0
2011-08-01,0.7,0.75,0.7,0.75,35000,3.5,3.75,3.5,3.75,7000,0.0,1.0
2011-08-02,0.74,0.74,0.7,0.7,30500,3.7,3.7,3.5,3.5,6100,0.0,1.0
2011-08-03,0.72,0.72,0.62,0.62,23000,3.6,3.6,3.1,3.1,4600,0.0,1.0
2011-08-04,0.69,0.72,0.57,0.62,37500,3.45,3.6,2.85,3.1,7500,0.0,1.0
2011-08-05,0.72,0.72,0.68,0.68,58500,3.6,3.6,3.4,3.4,11700,0.0,1.0
2011-08-08,0.67,0.69,0.551,0.551,143500,3.35,3.45,2.755,2.755,28700,0.0,1.0
2011-08-09,0.67,0.67,0.65,0.65,30000,3.35,3.35,3.25,3.25,6000,0.0,1.0
2011-08-10,0.65,0.65,0.64,0.64,10000,3.25,3.25,3.2,3.2,2000,0.0,1.0
2011-08-11,0.73,0.73,0.65,0.65,62500,3.65,3.65,3.25,3.25,12500,0.0,1.0
2011-08-12,0.74,0.75,0.6765,0.72,92000,3.7,3.75,3.3825,3.6,18400,0.0,1.0
2011-08-15,0.74,0.74,0.74,0.74,1000,3.7,3.7,3.7,3.7,200,0.0,1.0
2011-08-16,0.69,0.7,0.65,0.7,75500,3.45,3.5,3.25,3.5,15100,0.0,1.0
2011-08-17,0.69,0.69,0.68,0.69,2000,3.45,3.45,3.4,3.45,400,0.0,1.0
2011-08-18,0.63,0.69,0.59,0.68,32500,3.15,3.45,2.95,3.4,6500,0.0,1.0
2011-08-19,0.66,0.67,0.6,0.625,72500,3.3,3.35,3.0,3.125,14500,0.0,1.0
2011-08-22,0.645,0.65,0.561,0.65,48000,3.225,3.25,2.805,3.25,9600,0.0,1.0
2011-08-23,0.66,0.7,0.63,0.7,61000,3.3,3.5,3.15,3.5,12200,0.0,1.0
2011-08-24,0.61,0.62,0.57,0.6,30000,3.05,3.1,2.85,3.0,6000,0.0,1.0
2011-08-25,0.61,0.61,0.61,0.61,5000,3.05,3.05,3.05,3.05,1000,0.0,1.0
2011-08-26,0.635,0.645,0.55,0.645,75000,3.175,3.225,2.75,3.225,15000,0.0,1.0
2011-08-29,0.6,0.6,0.6,0.6,9000,3.0,3.0,3.0,3.0,1800,0.0,1.0
2011-08-30,0.635,0.635,0.635,0.635,5000,3.175,3.175,3.175,3.175,1000,0.0,1.0
2011-08-31,0.65,0.65,0.65,0.65,1500,3.25,3.25,3.25,3.25,300,0.0,1.0
2011-09-01,0.65,0.65,0.65,0.65,100,3.25,3.25,3.25,3.25,20,0.0,1.0
2011-09-02,0.65,0.65,0.46,0.65,30500,3.25,3.25,2.3,3.25,6100,0.0,1.0
2011-09-06,0.63,0.65,0.521,0.65,9000,3.15,3.25,2.605,3.25,1800,0.0,1.0
2011-09-07,0.68,0.68,0.64,0.64,115500,3.4,3.4,3.2,3.2,23100,0.0,1.0
2011-09-08,0.67,0.67,0.6,0.64,10000,3.35,3.35,3.0,3.2,2000,0.0,1.0
2011-09-09,0.68,0.68,0.67,0.67,7000,3.4,3.4,3.35,3.35,1400,0.0,1.0
2011-09-12,0.66,0.66,0.6,0.66,11500,3.3,3.3,3.0,3.3,2300,0.0,1.0
2011-09-13,0.65,0.65,0.65,0.65,9000,3.25,3.25,3.25,3.25,1800,0.0,1.0
2011-09-14,0.535,0.65,0.53,0.65,57500,2.675,3.25,2.65,3.25,11500,0.0,1.0
2011-09-15,0.66,0.66,0.65,0.65,41500,3.3,3.3,3.25,3.25,8300,0.0,1.0
2011-09-16,0.535,0.645,0.535,0.645,8000,2.675,3.225,2.675,3.225,1600,0.0,1.0
2011-09-19,0.62,0.63,0.53,0.56,43000,3.1,3.15,2.65,2.8,8600,0.0,1.0
2011-09-20,0.62,0.62,0.535,0.535,4500,3.1,3.1,2.675,2.675,900,0.0,1.0
2011-09-21,0.59,0.6,0.52,0.535,116500,2.95,3.0,2.6,2.675,23300,0.0,1.0
2011-09-22,0.62,0.62,0.57,0.57,21500,3.1,3.1,2.85,2.85,4300,0.0,1.0
2011-09-23,0.65,0.65,0.57,0.65,51500,3.25,3.25,2.85,3.25,10300,0.0,1.0
2011-09-26,0.61,0.63,0.57,0.63,10000,3.05,3.15,2.85,3.15,2000,0.0,1.0
2011-09-27,0.65,0.65,0.62,0.62,17500,3.25,3.25,3.1,3.1,3500,0.0,1.0
2011-09-28,0.65,0.65,0.65,0.65,13000,3.25,3.25,3.25,3.25,2600,0.0,1.0
2011-09-29,0.65,0.65,0.5875,0.6,26500,3.25,3.25,2.9375,3.0,5300,0.0,1.0
2011-09-30,0.649,0.649,0.62,0.649,15500,3.245,3.245,3.1,3.245,3100,0.0,1.0
2011-10-03,0.649,0.649,0.58,0.58,9500,3.245,3.245,2.9,2.9,1900,0.0,1.0
2011-10-04,0.65,0.65,0.59,0.6,18500,3.25,3.25,2.95,3.0,3700,0.0,1.0
2011-10-05,0.65,0.65,0.6,0.6,43000,3.25,3.25,3.0,3.0,8600,0.0,1.0
2011-10-06,0.62,0.65,0.62,0.64,86000,3.1,3.25,3.1,3.2,17200,0.0,1.0
2011-10-07,0.6,0.63,0.57,0.6,72500,3.0,3.15,2.85,3.0,14500,0.0,1.0
2011-10-10,0.6,0.6,0.56,0.57,83000,3.0,3.0,2.8,2.85,16600,0.0,1.0
2011-10-11,0.59,0.65,0.57,0.65,29000,2.95,3.25,2.85,3.25,5800,0.0,1.0
2011-10-12,0.59,0.6,0.59,0.59,30000,2.95,3.0,2.95,2.95,6000,0.0,1.0
2011-10-13,0.59,0.59,0.59,0.59,12000,2.95,2.95,2.95,2.95,2400,0.0,1.0
2011-10-14,0.6,0.63,0.55,0.63,36500,3.0,3.15,2.75,3.15,7300,0.0,1.0
2011-10-17,0.65,0.65,0.57,0.6,50000,3.25,3.25,2.85,3.0,10000,0.0,1.0
2011-10-18,0.65,0.65,0.59,0.6,24500,3.25,3.25,2.95,3.0,4900,0.0,1.0
2011-10-19,0.6,0.6,0.6,0.6,21000,3.0,3.0,3.0,3.0,4200,0.0,1.0
2011-10-20,0.65,0.65,0.58,0.58,50500,3.25,3.25,2.9,2.9,10100,0.0,1.0
2011-10-21,0.65,0.65,0.61,0.61,35000,3.25,3.25,3.05,3.05,7000,0.0,1.0
2011-10-24,0.63,0.65,0.6,0.6,69500,3.15,3.25,3.0,3.0,13900,0.0,1.0
2011-10-25,0.58,0.58,0.5,0.55,287000,2.9,2.9,2.5,2.75,57400,0.0,1.0
2011-10-26,0.59,0.64,0.54,0.6,35000,2.95,3.2,2.7,3.0,7000,0.0,1.0
2011-10-27,0.58,0.58,0.58,0.58,200,2.9,2.9,2.9,2.9,40,0.0,1.0
2011-10-28,0.65,0.65,0.59,0.59,28500,3.25,3.25,2.95,2.95,5700,0.0,1.0
2011-10-31,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-01,0.63,0.63,0.63,0.63,100,3.15,3.15,3.15,3.15,20,0.0,1.0
2011-11-02,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-11-03,0.63,0.63,0.521,0.58,15000,3.15,3.15,2.605,2.9,3000,0.0,1.0
2011-11-04,0.63,0.63,0.63,0.63,300,3.15,3.15,3.15,3.15,60,0.0,1.0
2011-11-07,0.63,0.63,0.63,0.63,20000,3.15,3.15,3.15,3.15,4000,0.0,1.0
2011-11-08,0.65,0.65,0.63,0.63,31000,3.25,3.25,3.15,3.15,6200,0.0,1.0
2011-11-09,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-10,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-11,0.65,0.65,0.65,0.65,400,3.25,3.25,3.25,3.25,80,0.0,1.0
2011-11-14,0.65,0.65,0.65,0.65,2500,3.25,3.25,3.25,3.25,500,0.0,1.0
2011-11-15,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-16,0.65,0.65,0.6,0.6,3000,3.25,3.25,3.0,3.0,600,0.0,1.0
2011-11-17,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-18,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-21,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-11-22,0.6,0.6,0.58,0.58,3000,3.0,3.0,2.9,2.9,600,0.0,1.0
2011-11-23,0.6,0.6,0.43,0.5,120500,3.0,3.0,2.15,2.5,24100,0.0,1.0
2011-11-25,0.63,0.63,0.55,0.55,5500,3.15,3.15,2.75,2.75,1100,0.0,1.0
2011-11-28,0.57,0.59,0.57,0.59,5500,2.85,2.95,2.85,2.95,1100,0.0,1.0
2011-11-29,0.57,0.57,0.57,0.57,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2011-11-30,0.62,0.62,0.57,0.62,59000,3.1,3.1,2.85,3.1,11800,0.0,1.0
2011-12-01,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2011-12-02,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2011-12-05,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2011-12-06,0.62,0.63,0.62,0.62,10000,3.1,3.15,3.1,3.1,2000,0.0,1.0
2011-12-07,0.63,0.63,0.49,0.49,11000,3.15,3.15,2.45,2.45,2200,0.0,1.0
2011-12-08,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-12-09,0.6,0.6,0.56,0.6,21000,3.0,3.0,2.8,3.0,4200,0.0,1.0
2011-12-12,0.6,0.6,0.6,0.6,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2011-12-13,0.57,0.59,0.57,0.59,6000,2.85,2.95,2.85,2.95,1200,0.0,1.0
2011-12-14,0.6,0.6,0.57,0.6,6500,3.0,3.0,2.85,3.0,1300,0.0,1.0
2011-12-15,0.63,0.63,0.57,0.57,10000,3.15,3.15,2.85,2.85,2000,0.0,1.0
2011-12-16,0.63,0.63,0.58,0.58,330,3.15,3.15,2.9,2.9,66,0.0,1.0
2011-12-19,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-12-20,0.59,0.62,0.57,0.57,2500,2.95,3.1,2.85,2.85,500,0.0,1.0
2011-12-21,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2011-12-22,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2011-12-23,0.62,0.62,0.62,0.62,100,3.1,3.1,3.1,3.1,20,0.0,1.0
2011-12-27,0.68,0.68,0.6,0.63,82500,3.4,3.4,3.0,3.15,16500,0.0,1.0
2011-12-28,0.61,0.7,0.421,0.6,82500,3.05,3.5,2.105,3.0,16500,0.0,1.0
2011-12-29,0.65,0.65,0.6,0.6,6500,3.25,3.25,3.0,3.0,1300,0.0,1.0
2011-12-30,0.65,0.68,0.6,0.6,71500,3.25,3.4,3.0,3.0,14300,0.0,1.0
2012-01-03,0.65,0.65,0.65,0.65,2500,3.25,3.25,3.25,3.25,500,0.0,1.0
2012-01-04,0.72,0.75,0.65,0.65,170000,3.6,3.75,3.25,3.25,34000,0.0,1.0
2012-01-05,0.75,0.8,0.7,0.75,175000,3.75,4.0,3.5,3.75,35000,0.0,1.0
2012-01-06,0.7,0.75,0.69,0.72,48000,3.5,3.75,3.45,3.6,9600,0.0,1.0
2012-01-09,0.7,0.7,0.7,0.7,7500,3.5,3.5,3.5,3.5,1500,0.0,1.0
2012-01-10,0.68,0.7,0.57,0.7,94500,3.4,3.5,2.85,3.5,18900,0.0,1.0
2012-01-11,0.7,0.75,0.7,0.75,10000,3.5,3.75,3.5,3.75,2000,0.0,1.0
2012-01-12,0.64,0.68,0.62,0.68,94000,3.2,3.4,3.1,3.4,18800,0.0,1.0
2012-01-13,0.65,0.65,0.64,0.64,45000,3.25,3.25,3.2,3.2,9000,0.0,1.0
2012-01-17,0.67,0.75,0.65,0.75,36500,3.35,3.75,3.25,3.75,7300,0.0,1.0
2012-01-18,0.7,0.7,0.7,0.7,66500,3.5,3.5,3.5,3.5,13300,0.0,1.0
2012-01-19,0.68,0.69,0.68,0.69,32500,3.4,3.45,3.4,3.45,6500,0.0,1.0
2012-01-20,0.7,0.7,0.65,0.65,536500,3.5,3.5,3.25,3.25,107300,0.0,1.0
2012-01-23,0.67,0.67,0.67,0.67,3500,3.35,3.35,3.35,3.35,700,0.0,1.0
2012-01-24,0.65,0.65,0.65,0.65,400,3.25,3.25,3.25,3.25,80,0.0,1.0
2012-01-25,0.65,0.65,0.65,0.65,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2012-01-26,0.64,0.64,0.6,0.6,3500,3.2,3.2,3.0,3.0,700,0.0,1.0
2012-01-27,0.65,0.65,0.58,0.65,7000,3.25,3.25,2.9,3.25,1400,0.0,1.0
2012-01-30,0.65,0.65,0.65,0.65,10500,3.25,3.25,3.25,3.25,2100,0.0,1.0
2012-01-31,0.67,0.67,0.67,0.67,100,3.35,3.35,3.35,3.35,20,0.0,1.0
2012-02-01,0.65,0.65,0.65,0.65,2500,3.25,3.25,3.25,3.25,500,0.0,1.0
2012-02-02,0.65,0.69,0.65,0.69,5000,3.25,3.45,3.25,3.45,1000,0.0,1.0
2012-02-03,0.75,0.75,0.69,0.69,36000,3.75,3.75,3.45,3.45,7200,0.0,1.0
2012-02-06,0.74,0.8,0.63,0.77,55000,3.7,4.0,3.15,3.85,11000,0.0,1.0
2012-02-07,0.68,0.8,0.65,0.8,667000,3.4,4.0,3.25,4.0,133400,0.0,1.0
2012-02-08,0.75,0.75,0.66,0.69,85000,3.75,3.75,3.3,3.45,17000,0.0,1.0
2012-02-09,0.75,0.75,0.65,0.75,9000,3.75,3.75,3.25,3.75,1800,0.0,1.0
2012-02-10,0.7,0.75,0.65,0.75,127500,3.5,3.75,3.25,3.75,25500,0.0,1.0
2012-02-13,0.75,0.8,0.75,0.75,44500,3.75,4.0,3.75,3.75,8900,0.0,1.0
2012-02-14,0.85,0.85,0.75,0.8,55500,4.25,4.25,3.75,4.0,11100,0.0,1.0
2012-02-15,0.87,0.87,0.75,0.85,182500,4.35,4.35,3.75,4.25,36500,0.0,1.0
2012-02-16,0.85,0.85,0.79,0.79,37500,4.25,4.25,3.95,3.95,7500,0.0,1.0
2012-02-17,0.85,0.85,0.8,0.8,32000,4.25,4.25,4.0,4.0,6400,0.0,1.0
2012-02-21,0.85,0.86,0.77,0.77,3000,4.25,4.3,3.85,3.85,600,0.0,1.0
2012-02-22,0.76,0.77,0.7,0.77,30500,3.8,3.85,3.5,3.85,6100,0.0,1.0
2012-02-23,0.75,0.75,0.73,0.75,68000,3.75,3.75,3.65,3.75,13600,0.0,1.0
2012-02-24,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-02-27,0.75,0.75,0.7,0.7,50000,3.75,3.75,3.5,3.5,10000,0.0,1.0
2012-02-28,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2012-02-29,0.748,0.75,0.65,0.75,43000,3.74,3.75,3.25,3.75,8600,0.0,1.0
2012-03-01,0.75,0.75,0.7,0.7,15000,3.75,3.75,3.5,3.5,3000,0.0,1.0
2012-03-02,0.75,0.75,0.723,0.723,61000,3.75,3.75,3.615,3.615,12200,0.0,1.0
2012-03-05,0.75,0.75,0.7,0.7,5000,3.75,3.75,3.5,3.5,1000,0.0,1.0
2012-03-06,0.69,0.75,0.69,0.75,8000,3.45,3.75,3.45,3.75,1600,0.0,1.0
2012-03-07,0.75,0.75,0.66,0.66,500,3.75,3.75,3.3,3.3,100,0.0,1.0
2012-03-08,0.75,0.75,0.66,0.66,1000,3.75,3.75,3.3,3.3,200,0.0,1.0
2012-03-09,0.7,0.75,0.69,0.75,284500,3.5,3.75,3.45,3.75,56900,0.0,1.0
2012-03-12,0.85,0.85,0.75,0.8,40000,4.25,4.25,3.75,4.0,8000,0.0,1.0
2012-03-13,0.88,0.88,0.8,0.8,20000,4.4,4.4,4.0,4.0,4000,0.0,1.0
2012-03-14,0.85,0.88,0.8,0.85,26500,4.25,4.4,4.0,4.25,5300,0.0,1.0
2012-03-15,0.85,0.88,0.85,0.85,57500,4.25,4.4,4.25,4.25,11500,0.0,1.0
2012-03-16,0.85,0.9,0.85,0.85,10000,4.25,4.5,4.25,4.25,2000,0.0,1.0
2012-03-19,0.99,0.99,0.85,0.85,178000,4.95,4.95,4.25,4.25,35600,0.0,1.0
2012-03-20,0.95,0.98,0.9,0.98,81000,4.75,4.9,4.5,4.9,16200,0.0,1.0
2012-03-21,0.9,0.95,0.88,0.95,106500,4.5,4.75,4.4,4.75,21300,0.0,1.0
2012-03-22,0.93,0.93,0.9,0.93,115000,4.65,4.65,4.5,4.65,23000,0.0,1.0
2012-03-23,0.94,0.94,0.9101,0.9101,25000,4.7,4.7,4.5505,4.5505,5000,0.0,1.0
2012-03-26,0.9001,0.9001,0.9001,0.9001,5000,4.5005,4.5005,4.5005,4.5005,1000,0.0,1.0
2012-03-27,0.9,0.95,0.88,0.95,835000,4.5,4.75,4.4,4.75,167000,0.0,1.0
2012-03-28,0.88,0.88,0.85,0.88,57500,4.4,4.4,4.25,4.4,11500,0.0,1.0
2012-03-29,0.94,0.94,0.84,0.84,51000,4.7,4.7,4.2,4.2,10200,0.0,1.0
2012-03-30,0.935,0.94,0.88,0.92,17000,4.675,4.7,4.4,4.6,3400,0.0,1.0
2012-04-02,0.94,0.94,0.93,0.94,52000,4.7,4.7,4.65,4.7,10400,0.0,1.0
2012-04-03,0.95,0.95,0.92,0.93,53500,4.75,4.75,4.6,4.65,10700,0.0,1.0
2012-04-04,0.95,0.95,0.95,0.95,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2012-04-05,0.95,0.95,0.95,0.95,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2012-04-09,0.92,0.92,0.92,0.92,5000,4.6,4.6,4.6,4.6,1000,0.0,1.0
2012-04-10,0.92,0.95,0.88,0.93,26000,4.6,4.75,4.4,4.65,5200,0.0,1.0
2012-04-11,0.96,0.98,0.92,0.95,73500,4.8,4.9,4.6,4.75,14700,0.0,1.0
2012-04-12,0.98,0.98,0.95,0.95,20500,4.9,4.9,4.75,4.75,4100,0.0,1.0
2012-04-13,1.0,1.02,0.98,0.98,348500,5.0,5.1,4.9,4.9,69700,0.0,1.0
2012-04-16,0.99,0.9999,0.97,0.9999,18000,4.95,4.9995,4.85,4.9995,3600,0.0,1.0
2012-04-17,0.95,0.96,0.95,0.95,5000,4.75,4.8,4.75,4.75,1000,0.0,1.0
2012-04-18,0.93,0.93,0.9,0.9,4500,4.65,4.65,4.5,4.5,900,0.0,1.0
2012-04-19,0.93,0.93,0.885,0.92,12000,4.65,4.65,4.425,4.6,2400,0.0,1.0
2012-04-20,1.01,1.05,0.925,0.95,352000,5.05,5.25,4.625,4.75,70400,0.0,1.0
2012-04-23,0.99,1.01,0.99,1.01,15000,4.95,5.05,4.95,5.05,3000,0.0,1.0
2012-04-24,0.99,0.99,0.99,0.99,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2012-04-25,0.99,0.99,0.92,0.92,200,4.95,4.95,4.6,4.6,40,0.0,1.0
2012-04-26,0.98,0.98,0.92,0.98,500,4.9,4.9,4.6,4.9,100,0.0,1.0
2012-04-27,0.98,0.98,0.95,0.95,10000,4.9,4.9,4.75,4.75,2000,0.0,1.0
2012-04-30,1.0,1.0,0.9,0.98,89500,5.0,5.0,4.5,4.9,17900,0.0,1.0
2012-05-01,1.0,1.0,0.95,0.95,28000,5.0,5.0,4.75,4.75,5600,0.0,1.0
2012-05-02,0.99,0.99,0.9,0.9,12000,4.95,4.95,4.5,4.5,2400,0.0,1.0
2012-05-03,0.99,0.99,0.9,0.9,19000,4.95,4.95,4.5,4.5,3800,0.0,1.0
2012-05-04,1.0,1.0,0.99,0.99,29000,5.0,5.0,4.95,4.95,5800,0.0,1.0
2012-05-07,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2012-05-08,0.97,0.97,0.91,0.95,78000,4.85,4.85,4.55,4.75,15600,0.0,1.0
2012-05-09,0.96,0.96,0.96,0.96,5000,4.8,4.8,4.8,4.8,1000,0.0,1.0
2012-05-10,0.9,0.96,0.9,0.96,20000,4.5,4.8,4.5,4.8,4000,0.0,1.0
2012-05-11,0.93,0.93,0.92,0.93,25000,4.65,4.65,4.6,4.65,5000,0.0,1.0
2012-05-14,0.93,0.95,0.93,0.93,112000,4.65,4.75,4.65,4.65,22400,0.0,1.0
2012-05-15,0.94,0.94,0.94,0.94,43000,4.7,4.7,4.7,4.7,8600,0.0,1.0
2012-05-16,0.92,0.94,0.92,0.94,98000,4.6,4.7,4.6,4.7,19600,0.0,1.0
2012-05-17,0.88,0.98,0.88,0.94,50000,4.4,4.9,4.4,4.7,10000,0.0,1.0
2012-05-18,0.94,0.94,0.94,0.94,100,4.7,4.7,4.7,4.7,20,0.0,1.0
2012-05-21,0.94,0.94,0.94,0.94,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2012-05-22,0.93,0.93,0.92,0.92,12500,4.65,4.65,4.6,4.6,2500,0.0,1.0
2012-05-23,0.9,0.93,0.83,0.93,9000,4.5,4.65,4.15,4.65,1800,0.0,1.0
2012-05-24,0.9,0.93,0.75,0.93,44500,4.5,4.65,3.75,4.65,8900,0.0,1.0
2012-05-25,0.9,0.91,0.8,0.88,39500,4.5,4.55,4.0,4.4,7900,0.0,1.0
2012-05-29,0.9,0.9,0.9,0.9,8000,4.5,4.5,4.5,4.5,1600,0.0,1.0
2012-05-30,0.89,0.89,0.74,0.8,31000,4.45,4.45,3.7,4.0,6200,0.0,1.0
2012-05-31,0.85,0.88,0.8,0.88,70500,4.25,4.4,4.0,4.4,14100,0.0,1.0
2012-06-01,0.85,0.85,0.85,0.85,2000,4.25,4.25,4.25,4.25,400,0.0,1.0
2012-06-04,0.89,0.89,0.75,0.75,322000,4.45,4.45,3.75,3.75,64400,0.0,1.0
2012-06-05,0.83,0.84,0.83,0.83,16500,4.15,4.2,4.15,4.15,3300,0.0,1.0
2012-06-06,0.81,0.81,0.81,0.81,30500,4.05,4.05,4.05,4.05,6100,0.0,1.0
2012-06-07,0.75,0.82,0.75,0.82,30000,3.75,4.1,3.75,4.1,6000,0.0,1.0
2012-06-08,0.83,0.83,0.78,0.8,57000,4.15,4.15,3.9,4.0,11400,0.0,1.0
2012-06-11,0.83,0.83,0.83,0.83,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2012-06-12,0.79,0.82,0.73,0.82,27000,3.95,4.1,3.65,4.1,5400,0.0,1.0
2012-06-13,0.79,0.79,0.79,0.79,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2012-06-14,0.79,0.79,0.79,0.79,100,3.95,3.95,3.95,3.95,20,0.0,1.0
2012-06-15,0.79,0.79,0.79,0.79,500,3.95,3.95,3.95,3.95,100,0.0,1.0
2012-06-18,0.79,0.79,0.79,0.79,100,3.95,3.95,3.95,3.95,20,0.0,1.0
2012-06-19,0.79,0.79,0.79,0.79,200,3.95,3.95,3.95,3.95,40,0.0,1.0
2012-06-20,0.79,0.79,0.73,0.73,2500,3.95,3.95,3.65,3.65,500,0.0,1.0
2012-06-21,0.72,0.73,0.72,0.73,5500,3.6,3.65,3.6,3.65,1100,0.0,1.0
2012-06-22,0.72,0.72,0.72,0.72,500,3.6,3.6,3.6,3.6,100,0.0,1.0
2012-06-25,0.795,0.795,0.72,0.72,15000,3.975,3.975,3.6,3.6,3000,0.0,1.0
2012-06-26,0.83,0.85,0.78,0.78,114000,4.15,4.25,3.9,3.9,22800,0.0,1.0
2012-06-27,0.82,0.83,0.78,0.82,75000,4.1,4.15,3.9,4.1,15000,0.0,1.0
2012-06-28,0.77,0.85,0.77,0.82,80500,3.85,4.25,3.85,4.1,16100,0.0,1.0
2012-06-29,0.75,0.81,0.73,0.75,87000,3.75,4.05,3.65,3.75,17400,0.0,1.0
2012-07-02,0.79,0.8,0.65,0.75,33000,3.95,4.0,3.25,3.75,6600,0.0,1.0
2012-07-03,0.77,0.79,0.77,0.79,14500,3.85,3.95,3.85,3.95,2900,0.0,1.0
2012-07-05,0.79,0.79,0.7,0.7,13000,3.95,3.95,3.5,3.5,2600,0.0,1.0
2012-07-06,0.79,0.79,0.79,0.79,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2012-07-09,0.75,0.78,0.75,0.78,1500,3.75,3.9,3.75,3.9,300,0.0,1.0
2012-07-10,0.8,0.8,0.745,0.75,15000,4.0,4.0,3.725,3.75,3000,0.0,1.0
2012-07-11,0.8,0.8,0.8,0.8,22500,4.0,4.0,4.0,4.0,4500,0.0,1.0
2012-07-12,0.8,0.8,0.8,0.8,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2012-07-13,0.81,0.81,0.81,0.81,500,4.05,4.05,4.05,4.05,100,0.0,1.0
2012-07-16,0.85,0.85,0.805,0.805,82000,4.25,4.25,4.025,4.025,16400,0.0,1.0
2012-07-17,0.8,0.81,0.8,0.81,6500,4.0,4.05,4.0,4.05,1300,0.0,1.0
2012-07-18,0.8,0.8,0.8,0.8,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2012-07-19,0.83,0.84,0.8,0.8,30000,4.15,4.2,4.0,4.0,6000,0.0,1.0
2012-07-20,0.8,0.83,0.78,0.83,44000,4.0,4.15,3.9,4.15,8800,0.0,1.0
2012-07-23,0.749,0.75,0.72,0.75,9500,3.745,3.75,3.6,3.75,1900,0.0,1.0
2012-07-24,0.749,0.749,0.72,0.72,5500,3.745,3.745,3.6,3.6,1100,0.0,1.0
2012-07-25,0.79,0.79,0.75,0.75,17500,3.95,3.95,3.75,3.75,3500,0.0,1.0
2012-07-26,0.81,0.81,0.789,0.789,100000,4.05,4.05,3.945,3.945,20000,0.0,1.0
2012-07-27,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2012-07-30,0.8,0.8,0.75,0.75,17500,4.0,4.0,3.75,3.75,3500,0.0,1.0
2012-07-31,0.8,0.8,0.8,0.8,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2012-08-01,0.8,0.81,0.77,0.77,37500,4.0,4.05,3.85,3.85,7500,0.0,1.0
2012-08-02,0.78,0.81,0.75,0.8,37000,3.9,4.05,3.75,4.0,7400,0.0,1.0
2012-08-03,0.78,0.78,0.72,0.72,5000,3.9,3.9,3.6,3.6,1000,0.0,1.0
2012-08-06,0.75,0.75,0.75,0.75,10000,3.75,3.75,3.75,3.75,2000,0.0,1.0
2012-08-07,0.73,0.73,0.72,0.73,30000,3.65,3.65,3.6,3.65,6000,0.0,1.0
2012-08-08,0.78,0.78,0.72,0.72,10000,3.9,3.9,3.6,3.6,2000,0.0,1.0
2012-08-09,0.75,0.8,0.75,0.78,91000,3.75,4.0,3.75,3.9,18200,0.0,1.0
2012-08-10,0.77,0.79,0.75,0.79,34500,3.85,3.95,3.75,3.95,6900,0.0,1.0
2012-08-13,0.77,0.77,0.77,0.77,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2012-08-14,0.74,0.74,0.74,0.74,500,3.7,3.7,3.7,3.7,100,0.0,1.0
2012-08-15,0.77,0.8,0.73,0.73,99000,3.85,4.0,3.65,3.65,19800,0.0,1.0
2012-08-16,0.81,0.81,0.73,0.8,102000,4.05,4.05,3.65,4.0,20400,0.0,1.0
2012-08-17,0.8,0.8,0.74,0.78,244000,4.0,4.0,3.7,3.9,48800,0.0,1.0
2012-08-20,0.79,0.83,0.76,0.8,168000,3.95,4.15,3.8,4.0,33600,0.0,1.0
2012-08-21,0.79,0.82,0.79,0.8,214500,3.95,4.1,3.95,4.0,42900,0.0,1.0
2012-08-22,0.78,0.819,0.78,0.798,37000,3.9,4.095,3.9,3.99,7400,0.0,1.0
2012-08-23,0.829,0.829,0.829,0.829,10000,4.145,4.145,4.145,4.145,2000,0.0,1.0
2012-08-24,0.85,0.85,0.75,0.75,131000,4.25,4.25,3.75,3.75,26200,0.0,1.0
2012-08-27,0.8,0.85,0.8,0.85,16500,4.0,4.25,4.0,4.25,3300,0.0,1.0
2012-08-28,0.8,0.81,0.76,0.81,125000,4.0,4.05,3.8,4.05,25000,0.0,1.0
2012-08-29,0.8,0.8,0.79,0.79,30000,4.0,4.0,3.95,3.95,6000,0.0,1.0
2012-08-30,0.83,0.83,0.82,0.82,16500,4.15,4.15,4.1,4.1,3300,0.0,1.0
2012-08-31,0.848,0.848,0.848,0.848,2000,4.24,4.24,4.24,4.24,400,0.0,1.0
2012-09-04,0.83,0.847,0.83,0.847,20000,4.15,4.235,4.15,4.235,4000,0.0,1.0
2012-09-05,0.77,0.815,0.77,0.815,12500,3.85,4.075,3.85,4.075,2500,0.0,1.0
2012-09-06,0.82,0.82,0.77,0.82,6000,4.1,4.1,3.85,4.1,1200,0.0,1.0
2012-09-07,0.82,0.85,0.78,0.85,10000,4.1,4.25,3.9,4.25,2000,0.0,1.0
2012-09-10,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-09-11,0.81,0.845,0.75,0.82,95000,4.05,4.225,3.75,4.1,19000,0.0,1.0
2012-09-12,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2012-09-13,0.84,0.84,0.77,0.8,129000,4.2,4.2,3.85,4.0,25800,0.0,1.0
2012-09-14,0.844,0.844,0.8,0.8,35000,4.22,4.22,4.0,4.0,7000,0.0,1.0
2012-09-17,0.84,0.84,0.84,0.84,100,4.2,4.2,4.2,4.2,20,0.0,1.0
2012-09-18,0.8,0.84,0.8,0.839,67500,4.0,4.2,4.0,4.195,13500,0.0,1.0
2012-09-19,0.8,0.82,0.8,0.82,30000,4.0,4.1,4.0,4.1,6000,0.0,1.0
2012-09-20,0.82,0.838,0.77,0.8,15500,4.1,4.19,3.85,4.0,3100,0.0,1.0
2012-09-21,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-09-24,0.82,0.82,0.82,0.82,500,4.1,4.1,4.1,4.1,100,0.0,1.0
2012-09-25,0.82,0.83,0.77,0.77,14500,4.1,4.15,3.85,3.85,2900,0.0,1.0
2012-09-26,0.82,0.82,0.82,0.82,10000,4.1,4.1,4.1,4.1,2000,0.0,1.0
2012-09-27,0.82,0.82,0.79,0.79,9000,4.1,4.1,3.95,3.95,1800,0.0,1.0
2012-09-28,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-10-01,0.82,0.82,0.82,0.82,2500,4.1,4.1,4.1,4.1,500,0.0,1.0
2012-10-02,0.82,0.82,0.79,0.79,6000,4.1,4.1,3.95,3.95,1200,0.0,1.0
2012-10-03,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-10-04,0.819,0.819,0.819,0.819,10000,4.095,4.095,4.095,4.095,2000,0.0,1.0
2012-10-05,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-10-08,0.82,0.829,0.819,0.819,25000,4.1,4.145,4.095,4.095,5000,0.0,1.0
2012-10-09,0.82,0.82,0.82,0.82,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2012-10-10,0.82,0.82,0.82,0.82,20000,4.1,4.1,4.1,4.1,4000,0.0,1.0
2012-10-11,0.81,0.81,0.81,0.81,1000,4.05,4.05,4.05,4.05,200,0.0,1.0
2012-10-12,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2012-10-15,0.82,0.82,0.632,0.805,40500,4.1,4.1,3.16,4.025,8100,0.0,1.0
2012-10-16,0.8,0.8299,0.8,0.819,112500,4.0,4.1495,4.0,4.095,22500,0.0,1.0
2012-10-17,0.79,0.8,0.79,0.8,10000,3.95,4.0,3.95,4.0,2000,0.0,1.0
2012-10-18,0.79,0.79,0.685,0.685,11000,3.95,3.95,3.425,3.425,2200,0.0,1.0
2012-10-19,0.79,0.79,0.79,0.79,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2012-10-22,0.79,0.79,0.75,0.75,15000,3.95,3.95,3.75,3.75,3000,0.0,1.0
2012-10-23,0.79,0.79,0.79,0.79,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2012-10-24,0.79,0.79,0.79,0.79,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2012-10-25,0.78,0.78,0.72,0.72,6500,3.9,3.9,3.6,3.6,1300,0.0,1.0
2012-10-26,0.76,0.78,0.75,0.78,18500,3.8,3.9,3.75,3.9,3700,0.0,1.0
2012-10-31,0.8,0.8,0.75,0.75,67500,4.0,4.0,3.75,3.75,13500,0.0,1.0
2012-11-01,0.795,0.795,0.75,0.75,3000,3.975,3.975,3.75,3.75,600,0.0,1.0
2012-11-02,0.8,0.8,0.78,0.78,21000,4.0,4.0,3.9,3.9,4200,0.0,1.0
2012-11-05,0.8,0.8,0.75,0.78,48500,4.0,4.0,3.75,3.9,9700,0.0,1.0
2012-11-06,0.76,0.8,0.76,0.8,31000,3.8,4.0,3.8,4.0,6200,0.0,1.0
2012-11-07,0.81,0.81,0.81,0.81,10000,4.05,4.05,4.05,4.05,2000,0.0,1.0
2012-11-08,0.8,0.81,0.76,0.81,12500,4.0,4.05,3.8,4.05,2500,0.0,1.0
2012-11-09,0.79,0.79,0.76,0.76,2500,3.95,3.95,3.8,3.8,500,0.0,1.0
2012-11-12,0.76,0.76,0.76,0.76,2500,3.8,3.8,3.8,3.8,500,0.0,1.0
2012-11-13,0.74,0.75,0.7,0.73,47000,3.7,3.75,3.5,3.65,9400,0.0,1.0
2012-11-14,0.72,0.72,0.68,0.7,14000,3.6,3.6,3.4,3.5,2800,0.0,1.0
2012-11-15,0.72,0.72,0.72,0.72,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2012-11-16,0.75,0.75,0.75,0.75,200,3.75,3.75,3.75,3.75,40,0.0,1.0
2012-11-19,0.75,0.76,0.75,0.75,9500,3.75,3.8,3.75,3.75,1900,0.0,1.0
2012-11-20,0.72,0.74,0.63,0.7,24500,3.6,3.7,3.15,3.5,4900,0.0,1.0
2012-11-21,0.7,0.73,0.7,0.73,8500,3.5,3.65,3.5,3.65,1700,0.0,1.0
2012-11-23,0.7,0.7,0.7,0.7,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2012-11-26,0.72,0.75,0.72,0.74,30500,3.6,3.75,3.6,3.7,6100,0.0,1.0
2012-11-27,0.72,0.72,0.72,0.72,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2012-11-28,0.7,0.7,0.7,0.7,500,3.5,3.5,3.5,3.5,100,0.0,1.0
2012-11-29,0.73,0.7999,0.73,0.75,15000,3.65,3.9995,3.65,3.75,3000,0.0,1.0
2012-11-30,0.7,0.7,0.68,0.68,20000,3.5,3.5,3.4,3.4,4000,0.0,1.0
2012-12-03,0.735,0.74,0.7,0.7,5500,3.675,3.7,3.5,3.5,1100,0.0,1.0
2012-12-04,0.74,0.74,0.74,0.74,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2012-12-05,0.75,0.8,0.75,0.75,9000,3.75,4.0,3.75,3.75,1800,0.0,1.0
2012-12-06,0.8,0.8,0.7,0.7,103500,4.0,4.0,3.5,3.5,20700,0.0,1.0
2012-12-07,0.78,0.84,0.76,0.8,252000,3.9,4.2,3.8,4.0,50400,0.0,1.0
2012-12-10,0.8,0.8,0.8,0.8,8000,4.0,4.0,4.0,4.0,1600,0.0,1.0
2012-12-11,0.75,0.79,0.75,0.78,27500,3.75,3.95,3.75,3.9,5500,0.0,1.0
2012-12-12,0.79,0.79,0.79,0.79,1000,3.95,3.95,3.95,3.95,200,0.0,1.0
2012-12-13,0.75,0.75,0.68,0.75,27000,3.75,3.75,3.4,3.75,5400,0.0,1.0
2012-12-14,0.72,0.75,0.6851,0.7,62500,3.6,3.75,3.4255,3.5,12500,0.0,1.0
2012-12-17,0.68,0.7,0.6799,0.6851,59500,3.4,3.5,3.3995,3.4255,11900,0.0,1.0
2012-12-18,0.7,0.7,0.65,0.6601,157000,3.5,3.5,3.25,3.3005,31400,0.0,1.0
2012-12-19,0.7,0.7,0.68,0.7,25000,3.5,3.5,3.4,3.5,5000,0.0,1.0
2012-12-20,0.7,0.7,0.67,0.67,7500,3.5,3.5,3.35,3.35,1500,0.0,1.0
2012-12-21,0.73,0.749,0.68,0.7,52000,3.65,3.745,3.4,3.5,10400,0.0,1.0
2012-12-24,0.7,0.7,0.699,0.699,37000,3.5,3.5,3.495,3.495,7400,0.0,1.0
2012-12-26,0.7,0.7,0.6,0.7,40000,3.5,3.5,3.0,3.5,8000,0.0,1.0
2012-12-27,0.73,0.73,0.7,0.7,26500,3.65,3.65,3.5,3.5,5300,0.0,1.0
2012-12-28,0.73,0.74,0.7,0.7,39000,3.65,3.7,3.5,3.5,7800,0.0,1.0
2012-12-31,0.75,0.799,0.73,0.73,135000,3.75,3.995,3.65,3.65,27000,0.0,1.0
2013-01-02,0.789,0.796,0.75,0.75,25500,3.945,3.98,3.75,3.75,5100,0.0,1.0
2013-01-03,0.775,0.775,0.75,0.76,27000,3.875,3.875,3.75,3.8,5400,0.0,1.0
2013-01-04,0.75,0.795,0.742,0.75,123000,3.75,3.975,3.71,3.75,24600,0.0,1.0
2013-01-07,0.75,0.79,0.75,0.79,53500,3.75,3.95,3.75,3.95,10700,0.0,1.0
2013-01-08,0.75,0.75,0.75,0.75,12000,3.75,3.75,3.75,3.75,2400,0.0,1.0
2013-01-09,0.75,0.78,0.71,0.71,9000,3.75,3.9,3.55,3.55,1800,0.0,1.0
2013-01-10,0.74,0.75,0.74,0.75,2000,3.7,3.75,3.7,3.75,400,0.0,1.0
2013-01-11,0.71,0.73,0.71,0.73,11500,3.55,3.65,3.55,3.65,2300,0.0,1.0
2013-01-14,0.71,0.75,0.665,0.71,52500,3.55,3.75,3.325,3.55,10500,0.0,1.0
2013-01-15,0.73,0.73,0.73,0.73,225,3.65,3.65,3.65,3.65,45,0.0,1.0
2013-01-16,0.73,0.749,0.73,0.73,10000,3.65,3.745,3.65,3.65,2000,0.0,1.0
2013-01-17,0.67,0.781,0.66,0.781,156500,3.35,3.905,3.3,3.905,31300,0.0,1.0
2013-01-18,0.71,0.755,0.685,0.7,145500,3.55,3.775,3.425,3.5,29100,0.0,1.0
2013-01-22,0.7,0.76,0.7,0.759,201500,3.5,3.8,3.5,3.795,40300,0.0,1.0
2013-01-23,0.73,0.76,0.68,0.72,108000,3.65,3.8,3.4,3.6,21600,0.0,1.0
2013-01-24,0.73,0.759,0.73,0.73,38000,3.65,3.795,3.65,3.65,7600,0.0,1.0
2013-01-25,0.76,0.76,0.73,0.75,42500,3.8,3.8,3.65,3.75,8500,0.0,1.0
2013-01-28,0.73,0.77,0.73,0.76,34500,3.65,3.85,3.65,3.8,6900,0.0,1.0
2013-01-29,0.73,0.74,0.73,0.74,13500,3.65,3.7,3.65,3.7,2700,0.0,1.0
2013-01-30,0.72,0.7201,0.72,0.7201,6000,3.6,3.6005,3.6,3.6005,1200,0.0,1.0
2013-01-31,0.72,0.73,0.72,0.73,10000,3.6,3.65,3.6,3.65,2000,0.0,1.0
2013-02-01,0.74,0.75,0.74,0.74,18500,3.7,3.75,3.7,3.7,3700,0.0,1.0
2013-02-04,0.74,0.75,0.74,0.75,45500,3.7,3.75,3.7,3.75,9100,0.0,1.0
2013-02-05,0.74,0.75,0.735,0.74,17500,3.7,3.75,3.675,3.7,3500,0.0,1.0
2013-02-06,0.71,0.71,0.71,0.71,500,3.55,3.55,3.55,3.55,100,0.0,1.0
2013-02-07,0.71,0.71,0.71,0.71,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2013-02-08,0.71,0.73,0.71,0.73,24000,3.55,3.65,3.55,3.65,4800,0.0,1.0
2013-02-11,0.7,0.7,0.7,0.7,345,3.5,3.5,3.5,3.5,69,0.0,1.0
2013-02-12,0.72,0.74,0.69,0.71,68000,3.6,3.7,3.45,3.55,13600,0.0,1.0
2013-02-13,0.71,0.75,0.71,0.738,68500,3.55,3.75,3.55,3.69,13700,0.0,1.0
2013-02-14,0.705,0.71,0.705,0.71,30000,3.525,3.55,3.525,3.55,6000,0.0,1.0
2013-02-15,0.71,0.71,0.71,0.71,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2013-02-19,0.72,0.72,0.72,0.72,2500,3.6,3.6,3.6,3.6,500,0.0,1.0
2013-02-20,0.72,0.73,0.69,0.729,20500,3.6,3.65,3.45,3.645,4100,0.0,1.0
2013-02-21,0.76,0.8,0.725,0.73,125500,3.8,4.0,3.625,3.65,25100,0.0,1.0
2013-02-22,0.85,0.85,0.75,0.7502,375000,4.25,4.25,3.75,3.751,75000,0.0,1.0
2013-02-25,0.84,0.9,0.84,0.85,59000,4.2,4.5,4.2,4.25,11800,0.0,1.0
2013-02-26,0.85,0.87,0.84,0.85,69000,4.25,4.35,4.2,4.25,13800,0.0,1.0
2013-02-27,0.86,0.91,0.85,0.85,123000,4.3,4.55,4.25,4.25,24600,0.0,1.0
2013-02-28,0.8799,0.8799,0.82,0.86,19500,4.3995,4.3995,4.1,4.3,3900,0.0,1.0
2013-03-01,0.9,0.91,0.8799,0.8799,43000,4.5,4.55,4.3995,4.3995,8600,0.0,1.0
2013-03-04,0.95,0.95,0.9,0.9,120500,4.75,4.75,4.5,4.5,24100,0.0,1.0
2013-03-05,0.905,0.98,0.74,0.98,162500,4.525,4.9,3.7,4.9,32500,0.0,1.0
2013-03-06,0.925,0.95,0.9,0.9,23000,4.625,4.75,4.5,4.5,4600,0.0,1.0
2013-03-07,0.92,0.95,0.9,0.9,64000,4.6,4.75,4.5,4.5,12800,0.0,1.0
2013-03-08,0.9,0.96,0.9,0.939,32000,4.5,4.8,4.5,4.695,6400,0.0,1.0
2013-03-11,0.9,0.9,0.9,0.9,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2013-03-12,0.893,0.94,0.893,0.94,120500,4.465,4.7,4.465,4.7,24100,0.0,1.0
2013-03-13,0.9,0.9,0.9,0.9,5000,4.5,4.5,4.5,4.5,1000,0.0,1.0
2013-03-14,0.93,0.94,0.895,0.9,61500,4.65,4.7,4.475,4.5,12300,0.0,1.0
2013-03-15,0.925,0.93,0.85,0.93,46000,4.625,4.65,4.25,4.65,9200,0.0,1.0
2013-03-18,0.9,0.915,0.86,0.915,32000,4.5,4.575,4.3,4.575,6400,0.0,1.0
2013-03-19,0.87,0.92,0.82,0.9,40500,4.35,4.6,4.1,4.5,8100,0.0,1.0
2013-03-20,0.89,0.91,0.822,0.86,51500,4.45,4.55,4.11,4.3,10300,0.0,1.0
2013-03-21,0.895,0.895,0.81,0.87,26000,4.475,4.475,4.05,4.35,5200,0.0,1.0
2013-03-22,0.9,0.9,0.9,0.9,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2013-03-25,0.94,0.94,0.832,0.89,192000,4.7,4.7,4.16,4.45,38400,0.0,1.0
2013-03-26,0.937,0.937,0.937,0.937,1000,4.685,4.685,4.685,4.685,200,0.0,1.0
2013-03-27,0.93,0.94,0.84,0.89,23000,4.65,4.7,4.2,4.45,4600,0.0,1.0
2013-03-28,0.93,0.93,0.9,0.9,6500,4.65,4.65,4.5,4.5,1300,0.0,1.0
2013-04-01,0.91,0.91,0.851,0.9,13000,4.55,4.55,4.255,4.5,2600,0.0,1.0
2013-04-02,0.895,0.895,0.84,0.86,15000,4.475,4.475,4.2,4.3,3000,0.0,1.0
2013-04-03,0.91,0.91,0.84,0.87,13500,4.55,4.55,4.2,4.35,2700,0.0,1.0
2013-04-04,0.855,0.855,0.82,0.8401,62500,4.275,4.275,4.1,4.2005,12500,0.0,1.0
2013-04-05,0.84,0.85,0.79,0.82,27500,4.2,4.25,3.95,4.1,5500,0.0,1.0
2013-04-08,0.85,0.85,0.8,0.845,39000,4.25,4.25,4.0,4.225,7800,0.0,1.0
2013-04-09,0.82,0.87,0.82,0.87,10500,4.1,4.35,4.1,4.35,2100,0.0,1.0
2013-04-10,0.85,0.85,0.7621,0.85,25500,4.25,4.25,3.8105,4.25,5100,0.0,1.0
2013-04-11,0.89,0.89,0.83,0.85,134500,4.45,4.45,4.15,4.25,26900,0.0,1.0
2013-04-12,0.88,0.91,0.8,0.9,160000,4.4,4.55,4.0,4.5,32000,0.0,1.0
2013-04-15,5.0,6.0,4.9,6.0,53000,5.0,6.0,4.9,6.0,53000,0.0,0.2
2013-04-16,4.9,5.0,4.9,5.0,7000,4.9,5.0,4.9,5.0,7000,0.0,1.0
2013-04-17,4.5,4.75,4.4,4.75,13100,4.5,4.75,4.4,4.75,13100,0.0,1.0
2013-04-18,4.55,4.75,4.0,4.43,16800,4.55,4.75,4.0,4.43,16800,0.0,1.0
2013-04-19,4.5,4.51,4.25,4.5,16800,4.5,4.51,4.25,4.5,16800,0.0,1.0
2013-04-22,4.25,4.5,4.25,4.5,3700,4.25,4.5,4.25,4.5,3700,0.0,1.0
2013-04-23,4.5,4.74,4.0,4.0,22000,4.5,4.74,4.0,4.0,22000,0.0,1.0
2013-04-24,4.49,4.49,4.15,4.35,119300,4.49,4.49,4.15,4.35,119300,0.0,1.0
2013-04-25,4.6,4.75,4.24,4.25,7500,4.6,4.75,4.24,4.25,7500,0.0,1.0
2013-04-26,4.5,4.61,4.35,4.6,15200,4.5,4.61,4.35,4.6,15200,0.0,1.0
2013-04-29,4.5,4.5,4.25,4.35,32100,4.5,4.5,4.25,4.35,32100,0.0,1.0
2013-04-30,4.55,4.75,4.4,4.4,18700,4.55,4.75,4.4,4.4,18700,0.0,1.0
2013-05-01,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2013-05-02,4.46,4.5,4.24,4.5,9200,4.46,4.5,4.24,4.5,9200,0.0,1.0
2013-05-03,4.3,4.45,4.3,4.45,36500,4.3,4.45,4.3,4.45,36500,0.0,1.0
2013-05-06,4.2,4.21,4.15,4.15,4500,4.2,4.21,4.15,4.15,4500,0.0,1.0
2013-05-07,4.15,4.19,4.1,4.15,26300,4.15,4.19,4.1,4.15,26300,0.0,1.0
2013-05-08,4.3,4.3,4.05,4.15,53600,4.3,4.3,4.05,4.15,53600,0.0,1.0
2013-05-09,4.2,4.24,4.1,4.1,61800,4.2,4.24,4.1,4.1,61800,0.0,1.0
2013-05-10,4.2,4.29,4.0,4.11,91100,4.2,4.29,4.0,4.11,91100,0.0,1.0
2013-05-13,4.12,4.2,4.1,4.1,15000,4.12,4.2,4.1,4.1,15000,0.0,1.0
2013-05-14,4.0,4.19,4.0,4.19,14700,4.0,4.19,4.0,4.19,14700,0.0,1.0
2013-05-15,4.06,4.14,4.0,4.0,31100,4.06,4.14,4.0,4.0,31100,0.0,1.0
2013-05-16,4.05,4.19,3.9,4.1,15600,4.05,4.19,3.9,4.1,15600,0.0,1.0
2013-05-17,3.9,4.19,3.9,4.0,40500,3.9,4.19,3.9,4.0,40500,0.0,1.0
2013-05-20,4.05,4.2,3.95,3.95,66800,4.05,4.2,3.95,3.95,66800,0.0,1.0
2013-05-21,4.05,4.1,4.0,4.1,6800,4.05,4.1,4.0,4.1,6800,0.0,1.0
2013-05-22,4.1,4.24,4.05,4.05,40800,4.1,4.24,4.05,4.05,40800,0.0,1.0
2013-05-23,4.0,4.1,4.0,4.1,14000,4.0,4.1,4.0,4.1,14000,0.0,1.0
2013-05-24,4.0,4.05,4.0,4.05,41500,4.0,4.05,4.0,4.05,41500,0.0,1.0
2013-05-28,4.79,4.8,4.0,4.0,30200,4.79,4.8,4.0,4.0,30200,0.0,1.0
2013-05-29,4.5,4.75,3.8,4.56,23200,4.5,4.75,3.8,4.56,23200,0.0,1.0
2013-05-30,4.47,4.75,4.42,4.5,45900,4.47,4.75,4.42,4.5,45900,0.0,1.0
2013-05-31,4.48,4.5,4.47,4.5,11800,4.48,4.5,4.47,4.5,11800,0.0,1.0
2013-06-03,4.35,4.5,4.3,4.45,28500,4.35,4.5,4.3,4.45,28500,0.0,1.0
2013-06-04,4.25,4.4,4.25,4.4,11300,4.25,4.4,4.25,4.4,11300,0.0,1.0
2013-06-05,4.35,4.45,4.25,4.25,11500,4.35,4.45,4.25,4.25,11500,0.0,1.0
2013-06-06,4.5,4.65,4.32,4.32,62300,4.5,4.65,4.32,4.32,62300,0.0,1.0
2013-06-07,4.39,4.54,4.25,4.5,27600,4.39,4.54,4.25,4.5,27600,0.0,1.0
2013-06-10,4.75,4.75,4.4,4.4,2100,4.75,4.75,4.4,4.4,2100,0.0,1.0
2013-06-11,4.5,4.5,4.46,4.46,5400,4.5,4.5,4.46,4.46,5400,0.0,1.0
2013-06-12,4.4,4.59,4.35,4.5,50600,4.4,4.59,4.35,4.5,50600,0.0,1.0
2013-06-13,4.4,4.5,4.4,4.5,4000,4.4,4.5,4.4,4.5,4000,0.0,1.0
2013-06-14,4.45,4.54,4.4,4.499,46100,4.45,4.54,4.4,4.499,46100,0.0,1.0
2013-06-17,4.42,4.49,4.4,4.47,39800,4.42,4.49,4.4,4.47,39800,0.0,1.0
2013-06-18,4.5,4.5,4.37,4.42,47300,4.5,4.5,4.37,4.42,47300,0.0,1.0
2013-06-19,4.74,4.74,4.5,4.5,61300,4.74,4.74,4.5,4.5,61300,0.0,1.0
2013-06-20,4.93,4.93,4.72,4.74,81400,4.93,4.93,4.72,4.74,81400,0.0,1.0
2013-06-21,4.27,4.94,4.27,4.91,123800,4.27,4.94,4.27,4.91,123800,0.0,1.0
2013-06-24,4.24,4.64,4.17,4.49,37200,4.24,4.64,4.17,4.49,37200,0.0,1.0
2013-06-25,4.49,4.78,4.24,4.25,51100,4.49,4.78,4.24,4.25,51100,0.0,1.0
2013-06-26,4.5,4.74,4.45,4.45,31700,4.5,4.74,4.45,4.45,31700,0.0,1.0
2013-06-27,4.3,4.94,4.19,4.94,119300,4.3,4.94,4.19,4.94,119300,0.0,1.0
2013-06-28,4.45,4.71,4.23,4.71,78700,4.45,4.71,4.23,4.71,78700,0.0,1.0
2013-07-01,4.4799,4.509,4.2,4.359,21000,4.4799,4.509,4.2,4.359,21000,0.0,1.0
2013-07-02,4.4,4.5,4.4,4.43,13800,4.4,4.5,4.4,4.43,13800,0.0,1.0
2013-07-03,4.25,4.789,4.25,4.789,9900,4.25,4.789,4.25,4.789,9900,0.0,1.0
2013-07-05,4.27,4.4,4.26,4.3499,1600,4.27,4.4,4.26,4.3499,1600,0.0,1.0
2013-07-08,3.83,4.251,3.4,4.251,43600,3.83,4.251,3.4,4.251,43600,0.0,1.0
2013-07-09,4.0,4.09,3.85,3.85,8300,4.0,4.09,3.85,3.85,8300,0.0,1.0
2013-07-10,4.29,4.3,4.149,4.16,25600,4.29,4.3,4.149,4.16,25600,0.0,1.0
2013-07-11,4.079,4.38,3.95,4.38,35600,4.079,4.38,3.95,4.38,35600,0.0,1.0
2013-07-12,4.162,4.3299,3.99,4.3,40600,4.162,4.3299,3.99,4.3,40600,0.0,1.0
2013-07-15,4.11,4.24,3.71,4.24,43800,4.11,4.24,3.71,4.24,43800,0.0,1.0
2013-07-16,3.95,4.32,3.72,4.1599,40400,3.95,4.32,3.72,4.1599,40400,0.0,1.0
2013-07-17,3.99,4.189,3.732,4.0,21600,3.99,4.189,3.732,4.0,21600,0.0,1.0
2013-07-18,4.06,4.06,3.6101,4.06,46900,4.06,4.06,3.6101,4.06,46900,0.0,1.0
2013-07-19,4.0,4.1984,3.97,4.08,27500,4.0,4.1984,3.97,4.08,27500,0.0,1.0
2013-07-22,4.03,4.0799,3.89,3.985,12400,4.03,4.0799,3.89,3.985,12400,0.0,1.0
2013-07-23,3.84,4.14,3.84,4.045,66800,3.84,4.14,3.84,4.045,66800,0.0,1.0
2013-07-24,3.97,4.15,3.9,4.07,28100,3.97,4.15,3.9,4.07,28100,0.0,1.0
2013-07-25,3.75,4.15,3.75,4.15,49200,3.75,4.15,3.75,4.15,49200,0.0,1.0
2013-07-26,3.84,3.849,3.44,3.75,45700,3.84,3.849,3.44,3.75,45700,0.0,1.0
2013-07-29,3.75,3.95,3.4099,3.79,29300,3.75,3.95,3.4099,3.79,29300,0.0,1.0
2013-07-30,3.65,3.95,3.39,3.64,17300,3.65,3.95,3.39,3.64,17300,0.0,1.0
2013-07-31,3.85,3.85,3.55,3.5661,21100,3.85,3.85,3.55,3.5661,21100,0.0,1.0
2013-08-01,3.93,4.0,3.7384,3.83,15100,3.93,4.0,3.7384,3.83,15100,0.0,1.0
2013-08-02,3.79,3.97,3.79,3.94,39100,3.79,3.97,3.79,3.94,39100,0.0,1.0
2013-08-05,3.6257,3.92,3.5018,3.72,32800,3.6257,3.92,3.5018,3.72,32800,0.0,1.0
2013-08-06,3.72,3.9,3.58,3.68,30600,3.72,3.9,3.58,3.68,30600,0.0,1.0
2013-08-07,3.74,3.89,3.66,3.78,23100,3.74,3.89,3.66,3.78,23100,0.0,1.0
2013-08-08,3.71,3.83,3.7,3.73,42000,3.71,3.83,3.7,3.73,42000,0.0,1.0
2013-08-09,3.76,3.83,3.75,3.83,14900,3.76,3.83,3.75,3.83,14900,0.0,1.0
2013-08-12,3.6,3.85,3.551,3.8,53700,3.6,3.85,3.551,3.8,53700,0.0,1.0
2013-08-13,3.45,3.641,3.0,3.6,67100,3.45,3.641,3.0,3.6,67100,0.0,1.0
2013-08-14,3.1,3.6,3.05,3.6,103200,3.1,3.6,3.05,3.6,103200,0.0,1.0
2013-08-15,3.11,3.58,2.64,3.24,134900,3.11,3.58,2.64,3.24,134900,0.0,1.0
2013-08-16,2.47,2.48,2.34,2.48,1387300,2.47,2.48,2.34,2.48,1387300,0.0,1.0
2013-08-19,2.45,2.48,2.37,2.47,165800,2.45,2.48,2.37,2.47,165800,0.0,1.0
2013-08-20,2.41,2.45,2.31,2.45,101700,2.41,2.45,2.31,2.45,101700,0.0,1.0
2013-08-21,2.39,2.43,2.31,2.39,181300,2.39,2.43,2.31,2.39,181300,0.0,1.0
2013-08-22,2.4,2.43,2.384,2.4,69700,2.4,2.43,2.384,2.4,69700,0.0,1.0
2013-08-23,2.53,2.55,2.419,2.42,242000,2.53,2.55,2.419,2.42,242000,0.0,1.0
2013-08-26,2.41,2.53,2.39,2.53,55300,2.41,2.53,2.39,2.53,55300,0.0,1.0
2013-08-27,2.42,2.45,2.4,2.4201,34800,2.42,2.45,2.4,2.4201,34800,0.0,1.0
2013-08-28,2.37,2.45,2.35,2.43,77900,2.37,2.45,2.35,2.43,77900,0.0,1.0
2013-08-29,2.4,2.49,2.35,2.38,79600,2.4,2.49,2.35,2.38,79600,0.0,1.0
2013-08-30,2.41,2.48,2.39,2.44,26700,2.41,2.48,2.39,2.44,26700,0.0,1.0
2013-09-03,2.4,2.45,2.4,2.4499,163700,2.4,2.45,2.4,2.4499,163700,0.0,1.0
2013-09-04,2.43,2.44,2.38,2.42,138800,2.43,2.44,2.38,2.42,138800,0.0,1.0
2013-09-05,2.46,2.4783,2.4,2.43,53100,2.46,2.4783,2.4,2.43,53100,0.0,1.0
2013-09-06,2.41,2.46,2.4,2.45,34200,2.41,2.46,2.4,2.45,34200,0.0,1.0
2013-09-09,2.54,2.64,2.5,2.55,907700,2.54,2.64,2.5,2.55,907700,0.0,1.0
2013-09-10,2.62,2.66,2.53,2.56,113300,2.62,2.66,2.53,2.56,113300,0.0,1.0
2013-09-11,2.68,2.72,2.59,2.62,374000,2.68,2.72,2.59,2.62,374000,0.0,1.0
2013-09-12,2.77,2.85,2.69,2.69,637300,2.77,2.85,2.69,2.69,637300,0.0,1.0
2013-09-13,2.63,2.8,2.6,2.75,354500,2.63,2.8,2.6,2.75,354500,0.0,1.0
2013-09-16,2.65,2.79,2.5701,2.5701,133800,2.65,2.79,2.5701,2.5701,133800,0.0,1.0
2013-09-17,2.73,2.75,2.66,2.7,89700,2.73,2.75,2.66,2.7,89700,0.0,1.0
2013-09-18,2.69,2.75,2.6604,2.71,91500,2.69,2.75,2.6604,2.71,91500,0.0,1.0
2013-09-19,2.72,2.84,2.67,2.7,229300,2.72,2.84,2.67,2.7,229300,0.0,1.0
2013-09-20,2.75,2.84,2.71,2.71,359600,2.75,2.84,2.71,2.71,359600,0.0,1.0
2013-09-23,2.6,2.77,2.5801,2.76,111300,2.6,2.77,2.5801,2.76,111300,0.0,1.0
2013-09-24,2.64,2.7,2.59,2.59,94400,2.64,2.7,2.59,2.59,94400,0.0,1.0
2013-09-25,2.78,2.78,2.6,2.7,241800,2.78,2.78,2.6,2.7,241800,0.0,1.0
2013-09-26,2.78,2.88,2.73,2.8,182400,2.78,2.88,2.73,2.8,182400,0.0,1.0
2013-09-27,2.73,2.76,2.69,2.76,15400,2.73,2.76,2.69,2.76,15400,0.0,1.0
2013-09-30,2.67,2.7211,2.64,2.71,87700,2.67,2.7211,2.64,2.71,87700,0.0,1.0
2013-10-01,2.65,2.72,2.599,2.64,296000,2.65,2.72,2.599,2.64,296000,0.0,1.0
2013-10-02,2.8299,2.84,2.59,2.67,132600,2.8299,2.84,2.59,2.67,132600,0.0,1.0
2013-10-03,2.75,2.84,2.7444,2.8,54800,2.75,2.84,2.7444,2.8,54800,0.0,1.0
2013-10-04,2.75,2.7799,2.72,2.75,156500,2.75,2.7799,2.72,2.75,156500,0.0,1.0
2013-10-07,2.65,2.78,2.65,2.65,43600,2.65,2.78,2.65,2.65,43600,0.0,1.0
2013-10-08,2.64,2.72,2.64,2.72,48100,2.64,2.72,2.64,2.72,48100,0.0,1.0
2013-10-09,2.65,2.67,2.55,2.61,132500,2.65,2.67,2.55,2.61,132500,0.0,1.0
2013-10-10,2.59,2.65,2.55,2.64,33800,2.59,2.65,2.55,2.64,33800,0.0,1.0
2013-10-11,2.67,2.67,2.55,2.57,48700,2.67,2.67,2.55,2.57,48700,0.0,1.0
2013-10-14,2.72,2.78,2.6214,2.6214,23500,2.72,2.78,2.6214,2.6214,23500,0.0,1.0
2013-10-15,2.69,2.77,2.65,2.76,30000,2.69,2.77,2.65,2.76,30000,0.0,1.0
2013-10-16,2.72,2.78,2.64,2.66,44700,2.72,2.78,2.64,2.66,44700,0.0,1.0
2013-10-17,2.84,2.84,2.67,2.766,332300,2.84,2.84,2.67,2.766,332300,0.0,1.0
2013-10-18,2.89,2.98,2.8,2.81,524100,2.89,2.98,2.8,2.81,524100,0.0,1.0
2013-10-21,2.9,2.96,2.8,2.96,84200,2.9,2.96,2.8,2.96,84200,0.0,1.0
2013-10-22,2.96,3.07,2.8533,2.88,373500,2.96,3.07,2.8533,2.88,373500,0.0,1.0
2013-10-23,2.99,3.03,2.94,2.96,109500,2.99,3.03,2.94,2.96,109500,0.0,1.0
2013-10-24,3.19,3.27,2.92,2.92,195900,3.19,3.27,2.92,2.92,195900,0.0,1.0
2013-10-25,3.14,3.29,3.0,3.25,237500,3.14,3.29,3.0,3.25,237500,0.0,1.0
2013-10-28,3.03,3.14,3.03,3.14,77500,3.03,3.14,3.03,3.14,77500,0.0,1.0
2013-10-29,2.93,3.05,2.93,3.03,84400,2.93,3.05,2.93,3.03,84400,0.0,1.0
2013-10-30,2.91,3.08,2.91,3.08,26500,2.91,3.08,2.91,3.08,26500,0.0,1.0
2013-10-31,2.82,2.91,2.68,2.91,99700,2.82,2.91,2.68,2.91,99700,0.0,1.0
2013-11-01,2.72,2.8399,2.7,2.79,30500,2.72,2.8399,2.7,2.79,30500,0.0,1.0
2013-11-04,2.79,2.95,2.76,2.87,48500,2.79,2.95,2.76,2.87,48500,0.0,1.0
2013-11-05,2.73,2.84,2.69,2.84,93800,2.73,2.84,2.69,2.84,93800,0.0,1.0
2013-11-06,2.59,2.72,2.55,2.71,161600,2.59,2.72,2.55,2.71,161600,0.0,1.0
2013-11-07,2.46,2.58,2.44,2.564,174800,2.46,2.58,2.44,2.564,174800,0.0,1.0
2013-11-08,2.84,2.8799,2.42,2.43,100400,2.84,2.8799,2.42,2.43,100400,0.0,1.0
2013-11-11,2.75,2.835,2.7,2.8,61700,2.75,2.835,2.7,2.8,61700,0.0,1.0
2013-11-12,2.76,2.9001,2.65,2.9,119700,2.76,2.9001,2.65,2.9,119700,0.0,1.0
2013-11-13,2.64,2.92,2.58,2.89,49700,2.64,2.92,2.58,2.89,49700,0.0,1.0
2013-11-14,2.77,2.93,2.6301,2.86,106300,2.77,2.93,2.6301,2.86,106300,0.0,1.0
2013-11-15,2.8,2.85,2.681,2.81,70900,2.8,2.85,2.681,2.81,70900,0.0,1.0
2013-11-18,2.87,3.05,2.72,2.72,233800,2.87,3.05,2.72,2.72,233800,0.0,1.0
2013-11-19,2.82,2.85,2.745,2.76,32200,2.82,2.85,2.745,2.76,32200,0.0,1.0
2013-11-20,2.75,2.9,2.62,2.81,84000,2.75,2.9,2.62,2.81,84000,0.0,1.0
2013-11-21,2.73,2.9,2.59,2.72,221000,2.73,2.9,2.59,2.72,221000,0.0,1.0
2013-11-22,2.69,2.76,2.67,2.76,34200,2.69,2.76,2.67,2.76,34200,0.0,1.0
2013-11-25,2.54,2.71,2.5,2.7,134300,2.54,2.71,2.5,2.7,134300,0.0,1.0
2013-11-26,2.64,2.74,2.56,2.56,40500,2.64,2.74,2.56,2.56,40500,0.0,1.0
2013-11-27,2.64,2.65,2.55,2.65,20800,2.64,2.65,2.55,2.65,20800,0.0,1.0
2013-11-29,2.61,2.7175,2.52,2.64,23700,2.61,2.7175,2.52,2.64,23700,0.0,1.0
2013-12-02,2.6,2.65,2.57,2.64,4700,2.6,2.65,2.57,2.64,4700,0.0,1.0
2013-12-03,2.48,2.6,2.42,2.54,53400,2.48,2.6,2.42,2.54,53400,0.0,1.0
2013-12-04,2.46,2.48,2.45,2.48,2200,2.46,2.48,2.45,2.48,2200,0.0,1.0
2013-12-05,2.39,2.45,2.36,2.41,48400,2.39,2.45,2.36,2.41,48400,0.0,1.0
2013-12-06,2.43,2.56,2.41,2.55,39900,2.43,2.56,2.41,2.55,39900,0.0,1.0
2013-12-09,2.3,2.4999,2.3,2.4999,25800,2.3,2.4999,2.3,2.4999,25800,0.0,1.0
2013-12-10,2.37,2.47,2.35,2.4,93900,2.37,2.47,2.35,2.4,93900,0.0,1.0
2013-12-11,2.31,2.39,2.28,2.35,34700,2.31,2.39,2.28,2.35,34700,0.0,1.0
2013-12-12,2.36,2.42,2.28,2.42,2200,2.36,2.42,2.28,2.42,2200,0.0,1.0
2013-12-13,2.39,2.399,2.29,2.39,19000,2.39,2.399,2.29,2.39,19000,0.0,1.0
2013-12-16,2.45,2.54,2.33,2.3989,70700,2.45,2.54,2.33,2.3989,70700,0.0,1.0
2013-12-17,2.49,2.7,2.42,2.45,149100,2.49,2.7,2.42,2.45,149100,0.0,1.0
2013-12-18,2.64,2.67,2.48,2.5,136100,2.64,2.67,2.48,2.5,136100,0.0,1.0
2013-12-19,2.59,2.67,2.56,2.64,42700,2.59,2.67,2.56,2.64,42700,0.0,1.0
2013-12-20,2.52,2.8,2.31,2.52,230600,2.52,2.8,2.31,2.52,230600,0.0,1.0
2013-12-23,2.74,2.9,2.55,2.61,120900,2.74,2.9,2.55,2.61,120900,0.0,1.0
2013-12-24,2.78,2.92,2.671,2.75,163900,2.78,2.92,2.671,2.75,163900,0.0,1.0
2013-12-26,2.7,2.75,2.66,2.75,28700,2.7,2.75,2.66,2.75,28700,0.0,1.0
2013-12-27,2.57,2.75,2.4,2.75,108800,2.57,2.75,2.4,2.75,108800,0.0,1.0
2013-12-30,2.59,2.71,2.55,2.71,16900,2.59,2.71,2.55,2.71,16900,0.0,1.0
2013-12-31,2.62,2.72,2.58,2.62,84400,2.62,2.72,2.58,2.62,84400,0.0,1.0
2014-01-02,2.77,2.8,2.64,2.64,41000,2.77,2.8,2.64,2.64,41000,0.0,1.0
2014-01-03,2.77,2.79,2.5701,2.5701,12300,2.77,2.79,2.5701,2.5701,12300,0.0,1.0
2014-01-06,2.76,2.92,2.72,2.8,178700,2.76,2.92,2.72,2.8,178700,0.0,1.0
2014-01-07,2.88,2.93,2.6,2.77,157400,2.88,2.93,2.6,2.77,157400,0.0,1.0
2014-01-08,3.1,3.1,2.8248,2.9,312200,3.1,3.1,2.8248,2.9,312200,0.0,1.0
2014-01-09,3.0,3.09,2.9,3.09,118900,3.0,3.09,2.9,3.09,118900,0.0,1.0
2014-01-10,2.99,3.09,2.92,3.0,92400,2.99,3.09,2.92,3.0,92400,0.0,1.0
2014-01-13,2.82,3.0,2.7901,3.0,54100,2.82,3.0,2.7901,3.0,54100,0.0,1.0
2014-01-14,2.72,2.89,2.67,2.8,272200,2.72,2.89,2.67,2.8,272200,0.0,1.0
2014-01-15,2.81,2.81,2.67,2.76,82200,2.81,2.81,2.67,2.76,82200,0.0,1.0
2014-01-16,3.26,3.26,2.8,2.85,982800,3.26,3.26,2.8,2.85,982800,0.0,1.0
2014-01-17,3.19,3.44,3.18,3.35,325700,3.19,3.44,3.18,3.35,325700,0.0,1.0
2014-01-21,3.38,3.4,3.06,3.29,191900,3.38,3.4,3.06,3.29,191900,0.0,1.0
2014-01-22,3.93,3.95,3.48,3.52,1121600,3.93,3.95,3.48,3.52,1121600,0.0,1.0
2014-01-23,3.73,3.9,3.56,3.9,302600,3.73,3.9,3.56,3.9,302600,0.0,1.0
2014-01-24,3.71,3.7899,3.64,3.69,187200,3.71,3.7899,3.64,3.69,187200,0.0,1.0
2014-01-27,3.3401,3.769,3.34,3.67,132400,3.3401,3.769,3.34,3.67,132400,0.0,1.0
2014-01-28,3.62,3.73,3.35,3.37,128800,3.62,3.73,3.35,3.37,128800,0.0,1.0
2014-01-29,3.89,4.049,3.42,3.65,355000,3.89,4.049,3.42,3.65,355000,0.0,1.0
2014-01-30,4.01,4.25,3.79,4.03,447500,4.01,4.25,3.79,4.03,447500,0.0,1.0
2014-01-31,4.17,4.2,3.83,3.99,226200,4.17,4.2,3.83,3.99,226200,0.0,1.0
2014-02-03,4.04,4.2,3.92,4.2,149300,4.04,4.2,3.92,4.2,149300,0.0,1.0
2014-02-04,4.07,4.2,3.99,4.17,140600,4.07,4.2,3.99,4.17,140600,0.0,1.0
2014-02-05,3.98,4.12,3.91,4.12,112900,3.98,4.12,3.91,4.12,112900,0.0,1.0
2014-02-06,3.88,4.08,3.871,4.02,47800,3.88,4.08,3.871,4.02,47800,0.0,1.0
2014-02-07,3.87,3.98,3.75,3.92,119000,3.87,3.98,3.75,3.92,119000,0.0,1.0
2014-02-10,4.2,4.24,4.025,4.09,293300,4.2,4.24,4.025,4.09,293300,0.0,1.0
2014-02-11,4.1,4.29,4.05,4.29,213900,4.1,4.29,4.05,4.29,213900,0.0,1.0
2014-02-12,4.23,4.23,4.06,4.16,89400,4.23,4.23,4.06,4.16,89400,0.0,1.0
2014-02-13,4.03,4.1786,3.93,4.17,179400,4.03,4.1786,3.93,4.17,179400,0.0,1.0
2014-02-14,4.01,4.17,3.9505,4.05,222600,4.01,4.17,3.9505,4.05,222600,0.0,1.0
2014-02-18,4.3,4.32,4.01,4.08,354500,4.3,4.32,4.01,4.08,354500,0.0,1.0
2014-02-19,4.28,4.3399,4.2108,4.32,92400,4.28,4.3399,4.2108,4.32,92400,0.0,1.0
2014-02-20,4.35,4.38,4.16,4.3,103000,4.35,4.38,4.16,4.3,103000,0.0,1.0
2014-02-21,4.12,4.38,4.11,4.38,164400,4.12,4.38,4.11,4.38,164400,0.0,1.0
2014-02-24,4.1,4.25,4.03,4.14,310100,4.1,4.25,4.03,4.14,310100,0.0,1.0
2014-02-25,4.25,4.38,3.995,4.12,147600,4.25,4.38,3.995,4.12,147600,0.0,1.0
2014-02-26,4.3,4.31,4.0615,4.25,192400,4.3,4.31,4.0615,4.25,192400,0.0,1.0
2014-02-27,4.65,4.7,4.32,4.33,369300,4.65,4.7,4.32,4.33,369300,0.0,1.0
2014-02-28,4.86,4.89,4.56,4.57,387200,4.86,4.89,4.56,4.57,387200,0.0,1.0
2014-03-03,4.6,4.849,4.5,4.8,494400,4.6,4.849,4.5,4.8,494400,0.0,1.0
2014-03-04,4.17,4.25,4.1,4.15,2325300,4.17,4.25,4.1,4.15,2325300,0.0,1.0
2014-03-05,4.31,4.31,4.11,4.12,648400,4.31,4.31,4.11,4.12,648400,0.0,1.0
2014-03-06,4.22,4.37,4.16,4.37,365500,4.22,4.37,4.16,4.37,365500,0.0,1.0
2014-03-07,4.24,4.289,4.051,4.22,603400,4.24,4.289,4.051,4.22,603400,0.0,1.0
2014-03-10,4.15,4.2,4.07,4.19,340700,4.15,4.2,4.07,4.19,340700,0.0,1.0
2014-03-11,4.12,4.242,4.1,4.15,317200,4.12,4.242,4.1,4.15,317200,0.0,1.0
2014-03-12,4.1,4.24,4.08,4.12,150700,4.1,4.24,4.08,4.12,150700,0.0,1.0
2014-03-13,4.0,4.24,3.9145,4.12,984700,4.0,4.24,3.9145,4.12,984700,0.0,1.0
2014-03-14,3.92,4.02,3.8,3.96,247100,3.92,4.02,3.8,3.96,247100,0.0,1.0
2014-03-17,4.16,4.23,3.98,3.98,530500,4.16,4.23,3.98,3.98,530500,0.0,1.0
2014-03-18,3.98,4.25,3.96,4.19,368200,3.98,4.25,3.96,4.19,368200,0.0,1.0
2014-03-19,3.99,4.04,3.88,4.01,456500,3.99,4.04,3.88,4.01,456500,0.0,1.0
2014-03-20,4.09,4.17,3.96,3.99,229800,4.09,4.17,3.96,3.99,229800,0.0,1.0
2014-03-21,4.15,4.18,4.01,4.13,969000,4.15,4.18,4.01,4.13,969000,0.0,1.0
2014-03-24,4.01,4.18,3.82,4.12,419100,4.01,4.18,3.82,4.12,419100,0.0,1.0
2014-03-25,3.93,4.1,3.86,4.0,352200,3.93,4.1,3.86,4.0,352200,0.0,1.0
2014-03-26,3.74,4.06,3.63,3.92,336500,3.74,4.06,3.63,3.92,336500,0.0,1.0
2014-03-27,4.04,4.05,3.65,3.9,611700,4.04,4.05,3.65,3.9,611700,0.0,1.0
2014-03-28,4.01,4.3399,3.98,4.2,2073700,4.01,4.3399,3.98,4.2,2073700,0.0,1.0
2014-03-31,3.95,4.13,3.92,4.13,499400,3.95,4.13,3.92,4.13,499400,0.0,1.0
2014-04-01,3.91,4.01,3.8,4.0,257800,3.91,4.01,3.8,4.0,257800,0.0,1.0
2014-04-02,3.69,3.97,3.64,3.97,421400,3.69,3.97,3.64,3.97,421400,0.0,1.0
2014-04-03,3.7,3.85,3.66,3.72,242700,3.7,3.85,3.66,3.72,242700,0.0,1.0
2014-04-04,3.7,3.9,3.51,3.69,435500,3.7,3.9,3.51,3.69,435500,0.0,1.0
2014-04-07,3.5,3.72,3.44,3.65,289700,3.5,3.72,3.44,3.65,289700,0.0,1.0
2014-04-08,3.4,3.57,3.37,3.5,327600,3.4,3.57,3.37,3.5,327600,0.0,1.0
2014-04-09,3.52,3.5499,3.382,3.44,145600,3.52,3.5499,3.382,3.44,145600,0.0,1.0
2014-04-10,3.51,3.55,3.37,3.55,352800,3.51,3.55,3.37,3.55,352800,0.0,1.0
2014-04-11,3.5,3.54,3.38,3.49,161300,3.5,3.54,3.38,3.49,161300,0.0,1.0
2014-04-14,3.31,3.53,3.2,3.53,187300,3.31,3.53,3.2,3.53,187300,0.0,1.0
2014-04-15,3.24,3.43,3.113,3.26,216200,3.24,3.43,3.113,3.26,216200,0.0,1.0
2014-04-16,3.39,3.5,3.2,3.3,208300,3.39,3.5,3.2,3.3,208300,0.0,1.0
2014-04-17,3.48,3.55,3.4,3.41,209100,3.48,3.55,3.4,3.41,209100,0.0,1.0
2014-04-21,3.72,3.79,3.5,3.52,197400,3.72,3.79,3.5,3.52,197400,0.0,1.0
2014-04-22,3.92,4.01,3.74,3.74,217700,3.92,4.01,3.74,3.74,217700,0.0,1.0
2014-04-23,3.79,4.02,3.75,3.95,216400,3.79,4.02,3.75,3.95,216400,0.0,1.0
2014-04-24,4.03,4.07,3.7,3.8,223100,4.03,4.07,3.7,3.8,223100,0.0,1.0
2014-04-25,4.01,4.0499,3.78,3.98,1055200,4.01,4.0499,3.78,3.98,1055200,0.0,1.0
2014-04-28,3.75,4.05,3.62,3.95,217100,3.75,4.05,3.62,3.95,217100,0.0,1.0
2014-04-29,3.76,3.86,3.75,3.79,114200,3.76,3.86,3.75,3.79,114200,0.0,1.0
2014-04-30,3.78,3.8,3.69,3.75,70400,3.78,3.8,3.69,3.75,70400,0.0,1.0
2014-05-01,3.82,3.84,3.61,3.76,160600,3.82,3.84,3.61,3.76,160600,0.0,1.0
2014-05-02,3.76,3.8,3.63,3.79,81100,3.76,3.8,3.63,3.79,81100,0.0,1.0
2014-05-05,3.7,3.8,3.64,3.8,118800,3.7,3.8,3.64,3.8,118800,0.0,1.0
2014-05-06,3.59,3.74,3.5,3.66,112300,3.59,3.74,3.5,3.66,112300,0.0,1.0
2014-05-07,3.5,3.57,3.36,3.57,248300,3.5,3.57,3.36,3.57,248300,0.0,1.0
2014-05-08,3.34,3.56,3.3,3.5,249400,3.34,3.56,3.3,3.5,249400,0.0,1.0
2014-05-09,3.25,3.31,3.112,3.31,305000,3.25,3.31,3.112,3.31,305000,0.0,1.0
2014-05-12,3.53,3.55,3.24,3.24,253900,3.53,3.55,3.24,3.24,253900,0.0,1.0
2014-05-13,3.6,3.73,3.53,3.7,289900,3.6,3.73,3.53,3.7,289900,0.0,1.0
2014-05-14,3.66,3.7,3.51,3.6,138000,3.66,3.7,3.51,3.6,138000,0.0,1.0
2014-05-15,3.54,3.63,3.5,3.63,105100,3.54,3.63,3.5,3.63,105100,0.0,1.0
2014-05-16,3.61,3.619,3.44,3.51,62900,3.61,3.619,3.44,3.51,62900,0.0,1.0
2014-05-19,3.62,3.75,3.57,3.62,59500,3.62,3.75,3.57,3.62,59500,0.0,1.0
2014-05-20,3.65,3.7,3.55,3.58,19100,3.65,3.7,3.55,3.58,19100,0.0,1.0
2014-05-21,3.79,3.88,3.58,3.7,94900,3.79,3.88,3.58,3.7,94900,0.0,1.0
2014-05-22,3.81,3.85,3.75,3.82,65500,3.81,3.85,3.75,3.82,65500,0.0,1.0
2014-05-23,3.81,3.86,3.72,3.78,79200,3.81,3.86,3.72,3.78,79200,0.0,1.0
2014-05-27,3.84,3.89,3.71,3.83,132300,3.84,3.89,3.71,3.83,132300,0.0,1.0
2014-05-28,3.74,3.85,3.62,3.83,81000,3.74,3.85,3.62,3.83,81000,0.0,1.0
2014-05-29,3.8,3.88,3.69,3.82,142900,3.8,3.88,3.69,3.82,142900,0.0,1.0
2014-05-30,3.68,3.88,3.66,3.85,98100,3.68,3.88,3.66,3.85,98100,0.0,1.0
2014-06-02,3.57,3.67,3.56,3.67,96600,3.57,3.67,3.56,3.67,96600,0.0,1.0
2014-06-03,3.42,3.54,3.37,3.53,189100,3.42,3.54,3.37,3.53,189100,0.0,1.0
2014-06-04,3.38,3.45,3.33,3.45,143000,3.38,3.45,3.33,3.45,143000,0.0,1.0
2014-06-05,3.35,3.52,3.3,3.35,185200,3.35,3.52,3.3,3.35,185200,0.0,1.0
2014-06-06,3.37,3.52,3.32,3.33,131800,3.37,3.52,3.32,3.33,131800,0.0,1.0
2014-06-09,3.51,3.57,3.38,3.38,442700,3.51,3.57,3.38,3.38,442700,0.0,1.0
2014-06-10,3.76,3.76,3.31,3.55,148400,3.76,3.76,3.31,3.55,148400,0.0,1.0
2014-06-11,3.52,3.74,3.42,3.72,203000,3.52,3.74,3.42,3.72,203000,0.0,1.0
2014-06-12,3.37,3.5497,3.33,3.5497,182800,3.37,3.5497,3.33,3.5497,182800,0.0,1.0
2014-06-13,3.58,3.6099,3.24,3.42,242700,3.58,3.6099,3.24,3.42,242700,0.0,1.0
2014-06-16,3.7,3.73,3.49,3.6,117300,3.7,3.73,3.49,3.6,117300,0.0,1.0
2014-06-17,3.7,3.82,3.48,3.67,143800,3.7,3.82,3.48,3.67,143800,0.0,1.0
2014-06-18,3.745,3.78,3.65,3.7,41600,3.745,3.78,3.65,3.7,41600,0.0,1.0
2014-06-19,3.82,3.86,3.69,3.86,91000,3.82,3.86,3.69,3.86,91000,0.0,1.0
2014-06-20,3.8,3.89,3.75,3.79,126500,3.8,3.89,3.75,3.79,126500,0.0,1.0
2014-06-23,3.75,3.83,3.7,3.8,47600,3.75,3.83,3.7,3.8,47600,0.0,1.0
2014-06-24,3.82,3.88,3.73,3.79,70200,3.82,3.88,3.73,3.79,70200,0.0,1.0
2014-06-25,4.05,4.12,3.84,3.84,360200,4.05,4.12,3.84,3.84,360200,0.0,1.0
2014-06-26,4.05,4.09,3.94,4.09,118800,4.05,4.09,3.94,4.09,118800,0.0,1.0
2014-06-27,4.12,4.12,3.94,4.0,424700,4.12,4.12,3.94,4.0,424700,0.0,1.0
2014-06-30,3.95,4.22,3.81,4.18,312900,3.95,4.22,3.81,4.18,312900,0.0,1.0
2014-07-01,4.0,4.09,3.95,3.95,200800,4.0,4.09,3.95,3.95,200800,0.0,1.0
2014-07-02,4.15,4.16,3.96,3.96,330300,4.15,4.16,3.96,3.96,330300,0.0,1.0
2014-07-03,4.25,4.25,4.0001,4.16,235600,4.25,4.25,4.0001,4.16,235600,0.0,1.0
2014-07-07,4.11,4.23,3.95,4.23,143100,4.11,4.23,3.95,4.23,143100,0.0,1.0
2014-07-08,4.11,4.15,3.85,4.02,142800,4.11,4.15,3.85,4.02,142800,0.0,1.0
2014-07-09,3.96,4.15,3.74,3.952,329600,3.96,4.15,3.74,3.952,329600,0.0,1.0
2014-07-10,3.94,4.1,3.86,3.9,262600,3.94,4.1,3.86,3.9,262600,0.0,1.0
2014-07-11,3.66,4.0395,3.63,4.0,287900,3.66,4.0395,3.63,4.0,287900,0.0,1.0
2014-07-14,3.84,3.9,3.66,3.73,115700,3.84,3.9,3.66,3.73,115700,0.0,1.0
2014-07-15,3.98,4.03,3.78,3.8001,180200,3.98,4.03,3.78,3.8001,180200,0.0,1.0
2014-07-16,3.87,4.01,3.86,3.97,72300,3.87,4.01,3.86,3.97,72300,0.0,1.0
2014-07-17,3.89,4.03,3.85,3.86,203700,3.89,4.03,3.85,3.86,203700,0.0,1.0
2014-07-18,3.95,4.09,3.86,3.87,381000,3.95,4.09,3.86,3.87,381000,0.0,1.0
2014-07-21,3.95,4.03,3.9,3.96,46300,3.95,4.03,3.9,3.96,46300,0.0,1.0
2014-07-22,3.9,4.03,3.88,3.95,35500,3.9,4.03,3.88,3.95,35500,0.0,1.0
2014-07-23,3.89,4.03,3.87,3.98,83300,3.89,4.03,3.87,3.98,83300,0.0,1.0
2014-07-24,3.96,4.13,3.92,3.92,184600,3.96,4.13,3.92,3.92,184600,0.0,1.0
2014-07-25,3.9,3.97,3.9,3.97,56400,3.9,3.97,3.9,3.97,56400,0.0,1.0
2014-07-28,3.84,3.95,3.78,3.95,52500,3.84,3.95,3.78,3.95,52500,0.0,1.0
2014-07-29,3.86,3.92,3.82,3.87,83200,3.86,3.92,3.82,3.87,83200,0.0,1.0
2014-07-30,3.84,3.92,3.75,3.86,43800,3.84,3.92,3.75,3.86,43800,0.0,1.0
2014-07-31,3.51,3.84,3.49,3.82,216800,3.51,3.84,3.49,3.82,216800,0.0,1.0
2014-08-01,3.45,3.57,3.326,3.54,132200,3.45,3.57,3.326,3.54,132200,0.0,1.0
2014-08-04,3.44,3.4828,3.21,3.4828,205900,3.44,3.4828,3.21,3.4828,205900,0.0,1.0
2014-08-05,3.48,3.64,3.38,3.38,149300,3.48,3.64,3.38,3.38,149300,0.0,1.0
2014-08-06,3.389,3.6,3.26,3.39,73800,3.389,3.6,3.26,3.39,73800,0.0,1.0
2014-08-07,3.42,3.68,3.35,3.35,104600,3.42,3.68,3.35,3.35,104600,0.0,1.0
2014-08-08,3.34,3.48,3.15,3.48,258300,3.34,3.48,3.15,3.48,258300,0.0,1.0
2014-08-11,3.28,3.47,3.26,3.35,91800,3.28,3.47,3.26,3.35,91800,0.0,1.0
2014-08-12,3.16,3.34,3.09,3.34,240100,3.16,3.34,3.09,3.34,240100,0.0,1.0
2014-08-13,3.36,3.42,3.15,3.21,497200,3.36,3.42,3.15,3.21,497200,0.0,1.0
2014-08-14,3.5,3.5,3.27,3.34,343100,3.5,3.5,3.27,3.34,343100,0.0,1.0
2014-08-15,3.81,4.14,3.65,3.9,2498400,3.81,4.14,3.65,3.9,2498400,0.0,1.0
2014-08-18,4.51,4.55,3.75,3.77,945900,4.51,4.55,3.75,3.77,945900,0.0,1.0
2014-08-19,5.015,5.122,4.28,4.55,978900,5.015,5.122,4.28,4.55,978900,0.0,1.0
2014-08-20,5.36,5.48,4.87,5.0,1140300,5.36,5.48,4.87,5.0,1140300,0.0,1.0
2014-08-21,5.63,5.95,5.4,5.4,1418200,5.63,5.95,5.4,5.4,1418200,0.0,1.0
2014-08-22,5.85,6.0,5.45,5.6,804900,5.85,6.0,5.45,5.6,804900,0.0,1.0
2014-08-25,5.35,5.79,5.26,5.79,809700,5.35,5.79,5.26,5.79,809700,0.0,1.0
2014-08-26,5.25,5.52,5.07,5.41,1101900,5.25,5.52,5.07,5.41,1101900,0.0,1.0
2014-08-27,5.21,5.36,4.99,5.29,441800,5.21,5.36,4.99,5.29,441800,0.0,1.0
2014-08-28,5.29,5.49,5.06,5.21,440600,5.29,5.49,5.06,5.21,440600,0.0,1.0
2014-08-29,5.45,5.5,5.22,5.27,310800,5.45,5.5,5.22,5.27,310800,0.0,1.0
2014-09-02,5.39,5.5,5.16,5.5,473000,5.39,5.5,5.16,5.5,473000,0.0,1.0
2014-09-03,5.14,5.41,5.01,5.4,865800,5.14,5.41,5.01,5.4,865800,0.0,1.0
2014-09-04,5.23,5.47,5.0,5.11,562200,5.23,5.47,5.0,5.11,562200,0.0,1.0
2014-09-05,5.22,5.325,5.06,5.26,409500,5.22,5.325,5.06,5.26,409500,0.0,1.0
2014-09-08,4.92,5.225,4.78,5.22,673300,4.92,5.225,4.78,5.22,673300,0.0,1.0
2014-09-09,4.98,5.19,4.61,4.97,969500,4.98,5.19,4.61,4.97,969500,0.0,1.0
2014-09-10,5.89,5.9,5.22,5.72,3462200,5.89,5.9,5.22,5.72,3462200,0.0,1.0
2014-09-11,5.78,6.47,5.6,5.78,2227700,5.78,6.47,5.6,5.78,2227700,0.0,1.0
2014-09-12,5.41,5.94,5.2413,5.82,1120600,5.41,5.94,5.2413,5.82,1120600,0.0,1.0
2014-09-15,5.12,5.43,5.0,5.19,644400,5.12,5.43,5.0,5.19,644400,0.0,1.0
2014-09-16,5.19,5.36,5.0,5.0,453700,5.19,5.36,5.0,5.0,453700,0.0,1.0
2014-09-17,5.08,5.29,5.02,5.19,459100,5.08,5.29,5.02,5.19,459100,0.0,1.0
2014-09-18,5.03,5.19,4.9698,5.0,312800,5.03,5.19,4.9698,5.0,312800,0.0,1.0
2014-09-19,4.95,5.115,4.85,5.07,593700,4.95,5.115,4.85,5.07,593700,0.0,1.0
2014-09-22,4.83,4.92,4.66,4.85,681100,4.83,4.92,4.66,4.85,681100,0.0,1.0
2014-09-23,4.99,5.06,4.75,4.78,507800,4.99,5.06,4.75,4.78,507800,0.0,1.0
2014-09-24,4.92,5.09,4.84,4.9,296386,4.92,5.09,4.84,4.9,296386,0.0,1.0
2014-09-25,4.84,5.14,4.71,4.93,598365,4.84,5.14,4.71,4.93,598365,0.0,1.0
2014-09-26,4.78,4.93,4.69,4.86,381143,4.78,4.93,4.69,4.86,381143,0.0,1.0
2014-09-29,5.0,5.0,4.67,4.67,229974,5.0,5.0,4.67,4.67,229974,0.0,1.0
2014-09-30,4.58,4.89,4.52,4.89,897162,4.58,4.89,4.52,4.89,897162,0.0,1.0
2014-10-01,4.25,4.6,4.18,4.6,759508,4.25,4.6,4.18,4.6,759508,0.0,1.0
2014-10-02,4.37,4.5,4.03,4.1,653447,4.37,4.5,4.03,4.1,653447,0.0,1.0
2014-10-03,4.36,4.44,4.172,4.32,331801,4.36,4.44,4.172,4.32,331801,0.0,1.0
2014-10-06,4.26,4.42,4.24,4.36,183055,4.26,4.42,4.24,4.36,183055,0.0,1.0
2014-10-07,4.11,4.25,4.09,4.19,225883,4.11,4.25,4.09,4.19,225883,0.0,1.0
2014-10-08,4.28,4.315,3.8,4.09,368569,4.28,4.315,3.8,4.09,368569,0.0,1.0
2014-10-09,4.19,4.46,4.09,4.24,255248,4.19,4.46,4.09,4.24,255248,0.0,1.0
2014-10-10,4.08,4.16,3.82,4.16,376964,4.08,4.16,3.82,4.16,376964,0.0,1.0
2014-10-13,4.01,4.23,3.86,4.11,256627,4.01,4.23,3.86,4.11,256627,0.0,1.0
2014-10-14,4.01,4.23,3.825,4.05,128743,4.01,4.23,3.825,4.05,128743,0.0,1.0
2014-10-15,4.3,4.37,3.88,3.88,255008,4.3,4.37,3.88,3.88,255008,0.0,1.0
2014-10-16,4.45,4.6,4.2,4.2,211044,4.45,4.6,4.2,4.2,211044,0.0,1.0
2014-10-17,4.38,4.5399,4.3,4.5,300348,4.38,4.5399,4.3,4.5,300348,0.0,1.0
2014-10-20,4.13,4.49,4.09,4.39,162645,4.13,4.49,4.09,4.39,162645,0.0,1.0
2014-10-21,4.15,4.3,3.995,4.14,369116,4.15,4.3,3.995,4.14,369116,0.0,1.0
2014-10-22,3.9,4.19,3.89,4.19,322508,3.9,4.19,3.89,4.19,322508,0.0,1.0
2014-10-23,3.9,4.23,3.88,4.05,375016,3.9,4.23,3.88,4.05,375016,0.0,1.0
2014-10-24,3.77,4.05,3.64,3.93,368585,3.77,4.05,3.64,3.93,368585,0.0,1.0
2014-10-27,3.76,3.84,3.601,3.73,155762,3.76,3.84,3.601,3.73,155762,0.0,1.0
2014-10-28,3.83,3.96,3.7,3.81,856233,3.83,3.96,3.7,3.81,856233,0.0,1.0
2014-10-29,3.85,3.92,3.75,3.81,204322,3.85,3.92,3.75,3.81,204322,0.0,1.0
2014-10-30,3.8,3.82,3.68,3.8,263269,3.8,3.82,3.68,3.8,263269,0.0,1.0
2014-10-31,3.83,3.91,3.62,3.81,562249,3.83,3.91,3.62,3.81,562249,0.0,1.0
2014-11-03,3.75,3.9,3.75,3.84,199204,3.75,3.9,3.75,3.84,199204,0.0,1.0
2014-11-04,3.54,3.84,3.53,3.65,367946,3.54,3.84,3.53,3.65,367946,0.0,1.0
2014-11-05,3.19,3.56,3.1401,3.56,740406,3.19,3.56,3.1401,3.56,740406,0.0,1.0
2014-11-06,3.33,3.33,3.14,3.22,288931,3.33,3.33,3.14,3.22,288931,0.0,1.0
2014-11-07,3.63,3.65,3.3,3.32,367141,3.63,3.65,3.3,3.32,367141,0.0,1.0
2014-11-10,3.51,3.62,3.465,3.62,98960,3.51,3.62,3.465,3.62,98960,0.0,1.0
2014-11-11,3.45,3.63,3.38,3.52,106631,3.45,3.63,3.38,3.52,106631,0.0,1.0
2014-11-12,3.4,3.49,3.32,3.44,318230,3.4,3.49,3.32,3.44,318230,0.0,1.0
2014-11-13,3.44,3.63,3.3,3.4,377751,3.44,3.63,3.3,3.4,377751,0.0,1.0
2014-11-14,3.19,3.29,2.915,3.12,1146765,3.19,3.29,2.915,3.12,1146765,0.0,1.0
2014-11-17,3.14,3.25,3.04,3.15,315240,3.14,3.25,3.04,3.15,315240,0.0,1.0
2014-11-18,3.11,3.3,3.09,3.2,384044,3.11,3.3,3.09,3.2,384044,0.0,1.0
2014-11-19,3.19,3.28,3.11,3.13,400613,3.19,3.28,3.11,3.13,400613,0.0,1.0
2014-11-20,3.13,3.25,3.07,3.16,231248,3.13,3.25,3.07,3.16,231248,0.0,1.0
2014-11-21,3.17,3.24,3.01,3.15,249368,3.17,3.24,3.01,3.15,249368,0.0,1.0
2014-11-24,3.07,3.14,2.96,3.12,690093,3.07,3.14,2.96,3.12,690093,0.0,1.0
2014-11-25,3.1,3.13,3.01,3.07,136090,3.1,3.13,3.01,3.07,136090,0.0,1.0
2014-11-26,3.2,3.2,3.04,3.087,137156,3.2,3.2,3.04,3.087,137156,0.0,1.0
2014-11-28,3.06,3.17,3.044,3.17,128222,3.06,3.17,3.044,3.17,128222,0.0,1.0
2014-12-01,3.04,3.1,2.93,3.04,149152,3.04,3.1,2.93,3.04,149152,0.0,1.0
2014-12-02,2.99,3.07,2.99,3.02,90768,2.99,3.07,2.99,3.02,90768,0.0,1.0
2014-12-03,3.09,3.11,3.01,3.05,73521,3.09,3.11,3.01,3.05,73521,0.0,1.0
2014-12-04,3.3,3.32,3.0,3.1,291858,3.3,3.32,3.0,3.1,291858,0.0,1.0
2014-12-05,3.51,3.59,3.26,3.28,409739,3.51,3.59,3.26,3.28,409739,0.0,1.0
2014-12-08,3.5,3.53,3.45,3.5,149026,3.5,3.53,3.45,3.5,149026,0.0,1.0
2014-12-09,3.33,3.44,3.32,3.43,160141,3.33,3.44,3.32,3.43,160141,0.0,1.0
2014-12-10,3.22,3.35,3.21,3.33,139995,3.22,3.35,3.21,3.33,139995,0.0,1.0
2014-12-11,3.24,3.3,3.22,3.22,114730,3.24,3.3,3.22,3.22,114730,0.0,1.0
2014-12-12,3.51,3.51,3.2112,3.23,218634,3.51,3.51,3.2112,3.23,218634,0.0,1.0
2014-12-15,3.36,3.63,3.34,3.51,163022,3.36,3.63,3.34,3.51,163022,0.0,1.0
2014-12-16,3.39,3.51,3.32,3.36,257604,3.39,3.51,3.32,3.36,257604,0.0,1.0
2014-12-17,3.34,3.53,3.31,3.4,206400,3.34,3.53,3.31,3.4,206400,0.0,1.0
2014-12-18,3.35,3.5,3.26,3.37,140478,3.35,3.5,3.26,3.37,140478,0.0,1.0
2014-12-19,3.33,3.41,3.3,3.38,191277,3.33,3.41,3.3,3.38,191277,0.0,1.0
2014-12-22,3.15,3.395,3.07,3.3,290096,3.15,3.395,3.07,3.3,290096,0.0,1.0
2014-12-23,3.14,3.51,3.12,3.14,145921,3.14,3.51,3.12,3.14,145921,0.0,1.0
2014-12-24,3.22,3.28,3.098,3.18,30808,3.22,3.28,3.098,3.18,30808,0.0,1.0
2014-12-26,3.22,3.33,3.18,3.25,77023,3.22,3.33,3.18,3.25,77023,0.0,1.0
2014-12-29,3.26,3.396,3.2,3.26,104579,3.26,3.396,3.2,3.26,104579,0.0,1.0
2014-12-30,3.3,3.33,3.19,3.28,121114,3.3,3.33,3.19,3.28,121114,0.0,1.0
2014-12-31,3.33,3.34,3.17,3.3,123160,3.33,3.34,3.17,3.3,123160,0.0,1.0
2015-01-02,3.55,3.55,3.28,3.32,280565,3.55,3.55,3.28,3.32,280565,0.0,1.0
2015-01-05,3.41,3.55,3.32,3.51,188432,3.41,3.55,3.32,3.51,188432,0.0,1.0
2015-01-06,3.46,3.5,3.35,3.44,227451,3.46,3.5,3.35,3.44,227451,0.0,1.0
2015-01-07,3.45,3.51,3.311,3.47,170085,3.45,3.51,3.311,3.47,170085,0.0,1.0
2015-01-08,3.28,3.48,3.1,3.48,365914,3.28,3.48,3.1,3.48,365914,0.0,1.0
2015-01-09,3.25,3.35,3.175,3.22,143955,3.25,3.35,3.175,3.22,143955,0.0,1.0
2015-01-12,3.01,3.26,3.0,3.25,397636,3.01,3.26,3.0,3.25,397636,0.0,1.0
2015-01-13,3.08,3.17,2.93,3.07,330639,3.08,3.17,2.93,3.07,330639,0.0,1.0
2015-01-14,3.15,3.25,2.97,3.1,278036,3.15,3.25,2.97,3.1,278036,0.0,1.0
2015-01-15,3.31,3.52,3.18,3.38,629867,3.31,3.52,3.18,3.38,629867,0.0,1.0
2015-01-16,3.26,3.33,3.22,3.28,149693,3.26,3.33,3.22,3.28,149693,0.0,1.0
2015-01-20,3.14,3.5,3.1,3.1,79268,3.14,3.5,3.1,3.1,79268,0.0,1.0
2015-01-21,3.0,3.33,2.95,3.33,197707,3.0,3.33,2.95,3.33,197707,0.0,1.0
2015-01-22,2.99,3.17,2.92,2.93,157040,2.99,3.17,2.92,2.93,157040,0.0,1.0
2015-01-23,2.89,3.09,2.88,2.95,233211,2.89,3.09,2.88,2.95,233211,0.0,1.0
2015-01-26,2.79,2.95,2.77,2.85,115462,2.79,2.95,2.77,2.85,115462,0.0,1.0
2015-01-27,2.97,3.01,2.75,2.9,120812,2.97,3.01,2.75,2.9,120812,0.0,1.0
2015-01-28,2.96,3.04,2.8,2.97,92100,2.96,3.04,2.8,2.97,92100,0.0,1.0
2015-01-29,3.26,3.26,2.85,2.85,120166,3.26,3.26,2.85,2.85,120166,0.0,1.0
2015-01-30,3.33,3.45,2.77,3.45,165369,3.33,3.45,2.77,3.45,165369,0.0,1.0
2015-02-02,3.12,3.45,2.955,3.45,163382,3.12,3.45,2.955,3.45,163382,0.0,1.0
2015-02-03,3.26,3.32,3.1,3.12,111227,3.26,3.32,3.1,3.12,111227,0.0,1.0
2015-02-04,3.17,3.24,3.13,3.16,33070,3.17,3.24,3.13,3.16,33070,0.0,1.0
2015-02-05,3.16,3.2418,3.1,3.12,80472,3.16,3.2418,3.1,3.12,80472,0.0,1.0
2015-02-06,3.17,3.21,3.115,3.2,28427,3.17,3.21,3.115,3.2,28427,0.0,1.0
2015-02-09,3.18,3.31,3.13,3.31,167873,3.18,3.31,3.13,3.31,167873,0.0,1.0
2015-02-10,3.15,3.24,3.1,3.2,180624,3.15,3.24,3.1,3.2,180624,0.0,1.0
2015-02-11,3.1,3.25,3.1,3.2,67398,3.1,3.25,3.1,3.2,67398,0.0,1.0
2015-02-12,3.16,3.16,3.04,3.1,69090,3.16,3.16,3.04,3.1,69090,0.0,1.0
2015-02-13,3.53,3.56,3.13,3.21,266177,3.53,3.56,3.13,3.21,266177,0.0,1.0
2015-02-17,3.35,3.59,3.255,3.3,157987,3.35,3.59,3.255,3.3,157987,0.0,1.0
2015-02-18,3.29,3.39,3.22,3.34,158424,3.29,3.39,3.22,3.34,158424,0.0,1.0
2015-02-19,3.3,3.39,3.21,3.25,107619,3.3,3.39,3.21,3.25,107619,0.0,1.0
2015-02-20,3.32,3.38,3.19,3.19,108317,3.32,3.38,3.19,3.19,108317,0.0,1.0
2015-02-23,3.32,3.426,3.2,3.36,214544,3.32,3.426,3.2,3.36,214544,0.0,1.0
2015-02-24,3.55,3.58,3.34,3.34,338140,3.55,3.58,3.34,3.34,338140,0.0,1.0
2015-02-25,3.71,3.88,3.52,3.6,413930,3.71,3.88,3.52,3.6,413930,0.0,1.0
2015-02-26,3.66,3.7593,3.6,3.75,274610,3.66,3.7593,3.6,3.75,274610,0.0,1.0
2015-02-27,3.61,4.0,3.535,3.88,279165,3.61,4.0,3.535,3.88,279165,0.0,1.0
2015-03-02,3.96,3.97,3.55,3.55,360628,3.96,3.97,3.55,3.55,360628,0.0,1.0
2015-03-03,4.0,4.074,3.85,4.0,193780,4.0,4.074,3.85,4.0,193780,0.0,1.0
2015-03-04,4.085,4.16,3.91,4.0,240046,4.085,4.16,3.91,4.0,240046,0.0,1.0
2015-03-05,4.03,4.09,3.99,4.03,155618,4.03,4.09,3.99,4.03,155618,0.0,1.0
2015-03-06,3.94,4.1,3.93,4.03,258689,3.94,4.1,3.93,4.03,258689,0.0,1.0
2015-03-09,3.92,4.01,3.92,3.97,161457,3.92,4.01,3.92,3.97,161457,0.0,1.0
2015-03-10,3.73,3.95,3.7,3.95,91632,3.73,3.95,3.7,3.95,91632,0.0,1.0
2015-03-11,3.63,3.87,3.63,3.78,74775,3.63,3.87,3.63,3.78,74775,0.0,1.0
2015-03-12,3.85,3.86,3.63,3.63,76875,3.85,3.86,3.63,3.63,76875,0.0,1.0
2015-03-13,3.77,3.95,3.72,3.84,70036,3.77,3.95,3.72,3.84,70036,0.0,1.0
2015-03-16,3.8,3.85,3.7,3.71,140719,3.8,3.85,3.7,3.71,140719,0.0,1.0
2015-03-17,3.84,4.05,3.77,3.8,138646,3.84,4.05,3.77,3.8,138646,0.0,1.0
2015-03-18,3.88,3.92,3.76,3.84,85830,3.88,3.92,3.76,3.84,85830,0.0,1.0
2015-03-19,3.46,3.6,3.25,3.52,663989,3.46,3.6,3.25,3.52,663989,0.0,1.0
2015-03-20,3.51,3.54,3.41,3.49,184740,3.51,3.54,3.41,3.49,184740,0.0,1.0
2015-03-23,3.42,3.55,3.36,3.55,149258,3.42,3.55,3.36,3.55,149258,0.0,1.0
2015-03-24,3.5,3.5,3.34,3.34,90446,3.5,3.5,3.34,3.34,90446,0.0,1.0
2015-03-25,3.3,3.63,3.264,3.49,108177,3.3,3.63,3.264,3.49,108177,0.0,1.0
2015-03-26,3.23,3.36,3.22,3.27,143952,3.23,3.36,3.22,3.27,143952,0.0,1.0
2015-03-27,3.17,3.27,3.09,3.24,106370,3.17,3.27,3.09,3.24,106370,0.0,1.0
2015-03-30,3.28,3.29,3.07,3.15,464395,3.28,3.29,3.07,3.15,464395,0.0,1.0
2015-03-31,3.26,3.27,3.18,3.23,44974,3.26,3.27,3.18,3.23,44974,0.0,1.0
2015-04-01,3.27,3.28,3.16,3.28,107437,3.27,3.28,3.16,3.28,107437,0.0,1.0
2015-04-02,3.34,3.44,3.23,3.25,147192,3.34,3.44,3.23,3.25,147192,0.0,1.0
2015-04-06,3.38,3.41,3.22,3.3,627625,3.38,3.41,3.22,3.3,627625,0.0,1.0
2015-04-07,3.4,3.42,3.26,3.4,83928,3.4,3.42,3.26,3.4,83928,0.0,1.0
2015-04-08,3.38,3.4,3.24,3.4,135852,3.38,3.4,3.24,3.4,135852,0.0,1.0
2015-04-09,3.41,3.45,3.25,3.39,278303,3.41,3.45,3.25,3.39,278303,0.0,1.0
2015-04-10,3.59,3.6,3.37,3.45,149503,3.59,3.6,3.37,3.45,149503,0.0,1.0
2015-04-13,3.9,3.91,3.55,3.62,366993,3.9,3.91,3.55,3.62,366993,0.0,1.0
2015-04-14,3.82,3.89,3.7,3.89,150495,3.82,3.89,3.7,3.89,150495,0.0,1.0
2015-04-15,4.06,4.16,3.7049,3.88,619674,4.06,4.16,3.7049,3.88,619674,0.0,1.0
2015-04-16,4.1,4.2,4.05,4.08,257795,4.1,4.2,4.05,4.08,257795,0.0,1.0
2015-04-17,4.03,4.156,3.99,4.08,115185,4.03,4.156,3.99,4.08,115185,0.0,1.0
2015-04-20,3.98,4.06,3.83,4.01,147349,3.98,4.06,3.83,4.01,147349,0.0,1.0
2015-04-21,4.0,4.03,3.95,3.98,102237,4.0,4.03,3.95,3.98,102237,0.0,1.0
2015-04-22,3.82,4.0,3.73,4.0,238311,3.82,4.0,3.73,4.0,238311,0.0,1.0
2015-04-23,3.89,4.0,3.77,3.84,169831,3.89,4.0,3.77,3.84,169831,0.0,1.0
2015-04-24,3.83,3.91,3.82,3.89,20774,3.83,3.91,3.82,3.89,20774,0.0,1.0
2015-04-27,3.92,3.97,3.8,3.85,139209,3.92,3.97,3.8,3.85,139209,0.0,1.0
2015-04-28,3.895,3.955,3.84,3.91,54994,3.895,3.955,3.84,3.91,54994,0.0,1.0
2015-04-29,3.66,3.93,3.6252,3.88,88371,3.66,3.93,3.6252,3.88,88371,0.0,1.0
2015-04-30,3.63,3.72,3.57,3.67,430414,3.63,3.72,3.57,3.67,430414,0.0,1.0
2015-05-01,3.52,3.68,3.41,3.68,142436,3.52,3.68,3.41,3.68,142436,0.0,1.0
2015-05-04,3.51,3.57,3.49,3.5,39625,3.51,3.57,3.49,3.5,39625,0.0,1.0
2015-05-05,3.5,3.58,3.48,3.53,193759,3.5,3.58,3.48,3.53,193759,0.0,1.0
2015-05-06,3.61,3.75,3.52,3.7,319349,3.61,3.75,3.52,3.7,319349,0.0,1.0
2015-05-07,3.9,3.925,3.6399,3.69,371979,3.9,3.925,3.6399,3.69,371979,0.0,1.0
2015-05-08,3.85,3.9599,3.65,3.86,351243,3.85,3.9599,3.65,3.86,351243,0.0,1.0
2015-05-11,3.785,3.86,3.665,3.86,208980,3.785,3.86,3.665,3.86,208980,0.0,1.0
2015-05-12,3.72,3.79,3.66,3.79,121522,3.72,3.79,3.66,3.79,121522,0.0,1.0
2015-05-13,3.62,3.75,3.62,3.7,122281,3.62,3.75,3.62,3.7,122281,0.0,1.0
2015-05-14,3.71,3.81,3.64,3.6899,164967,3.71,3.81,3.64,3.6899,164967,0.0,1.0
2015-05-15,3.82,3.878,3.62,3.75,187778,3.82,3.878,3.62,3.75,187778,0.0,1.0
2015-05-18,3.87,3.88,3.77,3.88,155481,3.87,3.88,3.77,3.88,155481,0.0,1.0
2015-05-19,3.86,3.87,3.79,3.83,130428,3.86,3.87,3.79,3.83,130428,0.0,1.0
2015-05-20,3.95,3.96,3.81,3.85,265451,3.95,3.96,3.81,3.85,265451,0.0,1.0
2015-05-21,3.99,4.04,3.9,3.93,248761,3.99,4.04,3.9,3.93,248761,0.0,1.0
2015-05-22,4.23,4.31,3.95,3.96,294616,4.23,4.31,3.95,3.96,294616,0.0,1.0
2015-05-26,4.09,4.36,4.06,4.21,317859,4.09,4.36,4.06,4.21,317859,0.0,1.0
2015-05-27,4.27,4.29,4.062,4.08,130362,4.27,4.29,4.062,4.08,130362,0.0,1.0
2015-05-28,4.28,4.39,4.2,4.25,335308,4.28,4.39,4.2,4.25,335308,0.0,1.0
2015-05-29,4.18,4.33,4.12,4.32,320693,4.18,4.33,4.12,4.32,320693,0.0,1.0
2015-06-01,4.01,4.18,3.95,4.18,259809,4.01,4.18,3.95,4.18,259809,0.0,1.0
2015-06-02,4.0,4.08,3.79,4.0,205728,4.0,4.08,3.79,4.0,205728,0.0,1.0
2015-06-03,4.02,4.06,3.91,3.99,179680,4.02,4.06,3.91,3.99,179680,0.0,1.0
2015-06-04,4.0,4.0399,3.95,3.96,88541,4.0,4.0399,3.95,3.96,88541,0.0,1.0
2015-06-05,4.03,4.04,3.92,3.922,78762,4.03,4.04,3.92,3.922,78762,0.0,1.0
2015-06-08,4.18,4.18,3.88,4.02,161976,4.18,4.18,3.88,4.02,161976,0.0,1.0
2015-06-09,4.22,4.23,3.96,4.16,452509,4.22,4.23,3.96,4.16,452509,0.0,1.0
2015-06-10,4.03,4.34,3.97,4.2,354280,4.03,4.34,3.97,4.2,354280,0.0,1.0
2015-06-11,3.59,4.18,3.5,4.04,657803,3.59,4.18,3.5,4.04,657803,0.0,1.0
2015-06-12,3.59,3.67,3.52,3.59,257834,3.59,3.67,3.52,3.59,257834,0.0,1.0
2015-06-15,3.42,3.54,3.35,3.53,387199,3.42,3.54,3.35,3.53,387199,0.0,1.0
2015-06-16,3.3,3.58,3.26,3.58,630830,3.3,3.58,3.26,3.58,630830,0.0,1.0
2015-06-17,3.19,3.29,3.12,3.28,585619,3.19,3.29,3.12,3.28,585619,0.0,1.0
2015-06-18,3.06,3.22,3.04,3.17,720019,3.06,3.22,3.04,3.17,720019,0.0,1.0
2015-06-19,3.13,3.21,3.0,3.09,408802,3.13,3.21,3.0,3.09,408802,0.0,1.0
2015-06-22,3.36,3.43,3.15,3.18,326285,3.36,3.43,3.15,3.18,326285,0.0,1.0
2015-06-23,3.25,3.4,3.21,3.33,262563,3.25,3.4,3.21,3.33,262563,0.0,1.0
2015-06-24,3.33,3.4,3.25,3.27,211221,3.33,3.4,3.25,3.27,211221,0.0,1.0
2015-06-25,3.47,3.49,3.25,3.35,262829,3.47,3.49,3.25,3.35,262829,0.0,1.0
2015-06-26,3.32,3.49,3.28,3.46,6076938,3.32,3.49,3.28,3.46,6076938,0.0,1.0
2015-06-29,3.02,3.4,2.961,3.34,315104,3.02,3.4,2.961,3.34,315104,0.0,1.0
2015-06-30,3.02,3.09,2.95,2.97,238831,3.02,3.09,2.95,2.97,238831,0.0,1.0
2015-07-01,2.95,3.07,2.94,3.03,197338,2.95,3.07,2.94,3.03,197338,0.0,1.0
2015-07-02,2.88,2.99,2.87,2.99,156151,2.88,2.99,2.87,2.99,156151,0.0,1.0
2015-07-06,2.88,2.97,2.81,2.85,258358,2.88,2.97,2.81,2.85,258358,0.0,1.0
2015-07-07,2.77,2.92,2.71,2.87,192066,2.77,2.92,2.71,2.87,192066,0.0,1.0
2015-07-08,2.68,2.8,2.68,2.74,410964,2.68,2.8,2.68,2.74,410964,0.0,1.0
2015-07-09,2.59,2.8,2.58,2.73,282687,2.59,2.8,2.58,2.73,282687,0.0,1.0
2015-07-10,2.96,3.08,2.81,2.84,911421,2.96,3.08,2.81,2.84,911421,0.0,1.0
2015-07-13,2.9,3.02,2.83,2.97,271601,2.9,3.02,2.83,2.97,271601,0.0,1.0
2015-07-14,2.86,2.91,2.82,2.91,107748,2.86,2.91,2.82,2.91,107748,0.0,1.0
2015-07-15,2.74,2.85,2.69,2.85,293553,2.74,2.85,2.69,2.85,293553,0.0,1.0
2015-07-16,2.83,2.99,2.65,2.73,213120,2.83,2.99,2.65,2.73,213120,0.0,1.0
2015-07-17,2.69,2.85,2.67,2.84,165019,2.69,2.85,2.67,2.84,165019,0.0,1.0
2015-07-20,2.55,2.7,2.53,2.7,141139,2.55,2.7,2.53,2.7,141139,0.0,1.0
2015-07-21,2.55,2.6,2.52,2.52,135184,2.55,2.6,2.52,2.52,135184,0.0,1.0
2015-07-22,2.59,2.63,2.52,2.52,239249,2.59,2.63,2.52,2.52,239249,0.0,1.0
2015-07-23,2.61,2.67,2.58,2.65,189911,2.61,2.67,2.58,2.65,189911,0.0,1.0
2015-07-24,2.54,2.62,2.53,2.62,181314,2.54,2.62,2.53,2.62,181314,0.0,1.0
2015-07-27,2.41,2.62,2.4,2.54,164928,2.41,2.62,2.4,2.54,164928,0.0,1.0
2015-07-28,2.58,2.81,2.3,2.47,836162,2.58,2.81,2.3,2.47,836162,0.0,1.0
2015-07-29,2.46,2.56,2.4,2.53,380206,2.46,2.56,2.4,2.53,380206,0.0,1.0
2015-07-30,2.42,2.46,2.34,2.43,257320,2.42,2.46,2.34,2.43,257320,0.0,1.0
2015-07-31,2.43,2.47,2.38,2.41,167794,2.43,2.47,2.38,2.41,167794,0.0,1.0
2015-08-03,2.51,2.58,2.37,2.43,635939,2.51,2.58,2.37,2.43,635939,0.0,1.0
2015-08-04,2.5,2.59,2.38,2.5,1366375,2.5,2.59,2.38,2.5,1366375,0.0,1.0
2015-08-05,2.56,2.59,2.48,2.53,413559,2.56,2.59,2.48,2.53,413559,0.0,1.0
2015-08-06,2.53,2.59,2.43,2.57,480761,2.53,2.59,2.43,2.57,480761,0.0,1.0
2015-08-07,2.55,2.66,2.21,2.5,407288,2.55,2.66,2.21,2.5,407288,0.0,1.0
2015-08-10,2.55,2.59,2.42,2.55,344143,2.55,2.59,2.42,2.55,344143,0.0,1.0
2015-08-11,2.33,2.54,2.26,2.53,429695,2.33,2.54,2.26,2.53,429695,0.0,1.0
2015-08-12,2.29,2.34,2.21,2.26,324319,2.29,2.34,2.21,2.26,324319,0.0,1.0
2015-08-13,2.37,2.46,2.26,2.29,201354,2.37,2.46,2.26,2.29,201354,0.0,1.0
2015-08-14,2.36,2.36,2.25,2.36,42440,2.36,2.36,2.25,2.36,42440,0.0,1.0
2015-08-17,2.35,2.4,2.3,2.34,40375,2.35,2.4,2.3,2.34,40375,0.0,1.0
2015-08-18,2.29,2.41,2.28,2.36,126286,2.29,2.41,2.28,2.36,126286,0.0,1.0
2015-08-19,2.38,2.44,2.25,2.29,236202,2.38,2.44,2.25,2.29,236202,0.0,1.0
2015-08-20,2.29,2.46,2.27,2.35,200729,2.29,2.46,2.27,2.35,200729,0.0,1.0
2015-08-21,2.36,2.39,2.23,2.25,250998,2.36,2.39,2.23,2.25,250998,0.0,1.0
2015-08-24,2.25,2.415,2.2,2.25,287468,2.25,2.415,2.2,2.25,287468,0.0,1.0
2015-08-25,2.21,2.3987,2.21,2.3,142015,2.21,2.3987,2.21,2.3,142015,0.0,1.0
2015-08-26,2.32,2.33,2.21,2.25,264906,2.32,2.33,2.21,2.25,264906,0.0,1.0
2015-08-27,2.35,2.38,2.27,2.33,180111,2.35,2.38,2.27,2.33,180111,0.0,1.0
2015-08-28,2.43,2.437,2.28,2.33,175720,2.43,2.437,2.28,2.33,175720,0.0,1.0
2015-08-31,2.61,2.64,2.4,2.41,244419,2.61,2.64,2.4,2.41,244419,0.0,1.0
2015-09-01,2.47,2.63,2.45,2.55,488127,2.47,2.63,2.45,2.55,488127,0.0,1.0
2015-09-02,2.24,2.5,2.15,2.49,789198,2.24,2.5,2.15,2.49,789198,0.0,1.0
2015-09-03,2.16,2.24,2.11,2.24,429561,2.16,2.24,2.11,2.24,429561,0.0,1.0
2015-09-04,2.1,2.14,2.1,2.13,115795,2.1,2.14,2.1,2.13,115795,0.0,1.0
2015-09-08,2.13,2.3,2.08,2.14,251831,2.13,2.3,2.08,2.14,251831,0.0,1.0
2015-09-09,2.01,2.2,1.91,2.14,454955,2.01,2.2,1.91,2.14,454955,0.0,1.0
2015-09-10,2.09,2.12,1.99,1.99,199020,2.09,2.12,1.99,1.99,199020,0.0,1.0
2015-09-11,2.06,2.15,2.03,2.06,103500,2.06,2.15,2.03,2.06,103500,0.0,1.0
2015-09-14,1.99,2.07,1.98,2.06,109872,1.99,2.07,1.98,2.06,109872,0.0,1.0
2015-09-15,1.99,2.07,1.9,1.99,372665,1.99,2.07,1.9,1.99,372665,0.0,1.0
2015-09-16,2.14,2.1899,2.0,2.0,194547,2.14,2.1899,2.0,2.0,194547,0.0,1.0
2015-09-17,2.15,2.2,2.085,2.1,206149,2.15,2.2,2.085,2.1,206149,0.0,1.0
2015-09-18,2.11,2.15,2.0,2.11,352716,2.11,2.15,2.0,2.11,352716,0.0,1.0
2015-09-21,2.01,2.17,2.0,2.17,181659,2.01,2.17,2.0,2.17,181659,0.0,1.0
2015-09-22,2.0,2.08,1.955,1.98,227675,2.0,2.08,1.955,1.98,227675,0.0,1.0
2015-09-23,1.85,2.01,1.75,2.01,443395,1.85,2.01,1.75,2.01,443395,0.0,1.0
2015-09-24,1.8,1.85,1.68,1.79,229863,1.8,1.85,1.68,1.79,229863,0.0,1.0
2015-09-25,1.77,1.9,1.72,1.81,474344,1.77,1.9,1.72,1.81,474344,0.0,1.0
2015-09-28,1.71,1.88,1.7,1.76,130876,1.71,1.88,1.7,1.76,130876,0.0,1.0
2015-09-29,1.85,1.9,1.59,1.6,541433,1.85,1.9,1.59,1.6,541433,0.0,1.0
2015-09-30,1.81,1.8699,1.65,1.86,350281,1.81,1.8699,1.65,1.86,350281,0.0,1.0
2015-10-01,1.75,1.83,1.705,1.83,103370,1.75,1.83,1.705,1.83,103370,0.0,1.0
2015-10-02,1.77,1.8352,1.71,1.73,121888,1.77,1.8352,1.71,1.73,121888,0.0,1.0
2015-10-05,1.87,1.88,1.76,1.79,330126,1.87,1.88,1.76,1.79,330126,0.0,1.0
2015-10-06,1.83,1.89,1.78,1.83,184562,1.83,1.89,1.78,1.83,184562,0.0,1.0
2015-10-07,1.9,1.9,1.81,1.82,299595,1.9,1.9,1.81,1.82,299595,0.0,1.0
2015-10-08,1.92,1.93,1.87,1.9,122689,1.92,1.93,1.87,1.9,122689,0.0,1.0
2015-10-09,1.75,1.97,1.75,1.95,402884,1.75,1.97,1.75,1.95,402884,0.0,1.0
2015-10-12,1.75,1.78,1.74,1.75,117489,1.75,1.78,1.74,1.75,117489,0.0,1.0
2015-10-13,1.66,1.75,1.66,1.75,281566,1.66,1.75,1.66,1.75,281566,0.0,1.0
2015-10-14,1.59,1.67,1.59,1.66,298280,1.59,1.67,1.59,1.66,298280,0.0,1.0
2015-10-15,1.7,1.72,1.58,1.58,482667,1.7,1.72,1.58,1.58,482667,0.0,1.0
2015-10-16,1.64,1.725,1.62,1.72,114595,1.64,1.725,1.62,1.72,114595,0.0,1.0
2015-10-19,1.63,1.8,1.61,1.62,98785,1.63,1.8,1.61,1.62,98785,0.0,1.0
2015-10-20,1.61,1.64,1.6,1.64,280411,1.61,1.64,1.6,1.64,280411,0.0,1.0
2015-10-21,1.59,1.65,1.54,1.61,538595,1.59,1.65,1.54,1.61,538595,0.0,1.0
2015-10-22,1.52,1.6,1.48,1.59,1005827,1.52,1.6,1.48,1.59,1005827,0.0,1.0
2015-10-23,1.68,1.69,1.5,1.53,329083,1.68,1.69,1.5,1.53,329083,0.0,1.0
2015-10-26,1.68,1.72,1.67,1.7,177109,1.68,1.72,1.67,1.7,177109,0.0,1.0
2015-10-27,1.7,1.71,1.63,1.69,185551,1.7,1.71,1.63,1.69,185551,0.0,1.0
2015-10-28,1.76,1.8,1.65,1.7,263116,1.76,1.8,1.65,1.7,263116,0.0,1.0
2015-10-29,1.69,1.75,1.675,1.73,125012,1.69,1.75,1.675,1.73,125012,0.0,1.0
2015-10-30,1.66,1.69,1.615,1.67,1058411,1.66,1.69,1.615,1.67,1058411,0.0,1.0
2015-11-02,1.64,1.68,1.62,1.63,169999,1.64,1.68,1.62,1.63,169999,0.0,1.0
2015-11-03,1.59,1.68,1.58,1.62,168678,1.59,1.68,1.58,1.62,168678,0.0,1.0
2015-11-04,1.51,1.61,1.48,1.61,159314,1.51,1.61,1.48,1.61,159314,0.0,1.0
2015-11-05,1.61,1.67,1.56,1.65,729869,1.61,1.67,1.56,1.65,729869,0.0,1.0
2015-11-06,1.61,1.625,1.55,1.6,145762,1.61,1.625,1.55,1.6,145762,0.0,1.0
2015-11-09,1.58,1.64,1.5,1.61,363923,1.58,1.64,1.5,1.61,363923,0.0,1.0
2015-11-10,1.56,1.66,1.54,1.55,208601,1.56,1.66,1.54,1.55,208601,0.0,1.0
2015-11-11,1.53,1.56,1.51,1.55,214712,1.53,1.56,1.51,1.55,214712,0.0,1.0
2015-11-12,1.485,1.53,1.48,1.51,156553,1.485,1.53,1.48,1.51,156553,0.0,1.0
2015-11-13,1.43,1.48,1.42,1.47,188050,1.43,1.48,1.42,1.47,188050,0.0,1.0
2015-11-16,1.42,1.44,1.42,1.43,152452,1.42,1.44,1.42,1.43,152452,0.0,1.0
2015-11-17,1.43,1.48,1.39,1.42,1220063,1.43,1.48,1.39,1.42,1220063,0.0,1.0
2015-11-18,1.52,1.52,1.4299,1.45,588749,1.52,1.52,1.4299,1.45,588749,0.0,1.0
2015-11-19,1.49,1.55,1.46,1.51,311260,1.49,1.55,1.46,1.51,311260,0.0,1.0
2015-11-20,1.49,1.54,1.47,1.48,103754,1.49,1.54,1.47,1.48,103754,0.0,1.0
2015-11-23,1.53,1.55,1.49,1.5,189008,1.53,1.55,1.49,1.5,189008,0.0,1.0
2015-11-24,1.52,1.54,1.5,1.5,479933,1.52,1.54,1.5,1.5,479933,0.0,1.0
2015-11-25,1.49,1.53,1.47,1.51,430217,1.49,1.53,1.47,1.51,430217,0.0,1.0
2015-11-27,1.49,1.5,1.47,1.47,32818,1.49,1.5,1.47,1.47,32818,0.0,1.0
2015-11-30,1.54,1.55,1.49,1.49,269157,1.54,1.55,1.49,1.49,269157,0.0,1.0
2015-12-01,1.51,1.56,1.5,1.53,108096,1.51,1.56,1.5,1.53,108096,0.0,1.0
2015-12-02,1.51,1.545,1.51,1.51,48600,1.51,1.545,1.51,1.51,48600,0.0,1.0
2015-12-03,1.49,1.54,1.49,1.51,74041,1.49,1.54,1.49,1.51,74041,0.0,1.0
2015-12-04,1.5,1.53,1.47,1.49,143241,1.5,1.53,1.47,1.49,143241,0.0,1.0
2015-12-07,1.44,1.51,1.43,1.5,213668,1.44,1.51,1.43,1.5,213668,0.0,1.0
2015-12-08,1.43,1.58,1.42,1.43,127346,1.43,1.58,1.42,1.43,127346,0.0,1.0
2015-12-09,1.43,1.45,1.43,1.45,48861,1.43,1.45,1.43,1.45,48861,0.0,1.0
2015-12-10,1.41,1.43,1.38,1.43,146262,1.41,1.43,1.38,1.43,146262,0.0,1.0
2015-12-11,1.35,1.4,1.35,1.37,177345,1.35,1.4,1.35,1.37,177345,0.0,1.0
2015-12-14,1.25,1.38,1.11,1.35,350865,1.25,1.38,1.11,1.35,350865,0.0,1.0
2015-12-15,1.27,1.34,1.25,1.26,145967,1.27,1.34,1.25,1.26,145967,0.0,1.0
2015-12-16,1.5,1.5,1.25,1.27,487166,1.5,1.5,1.25,1.27,487166,0.0,1.0
2015-12-17,1.47,1.6,1.46,1.52,185585,1.47,1.6,1.46,1.52,185585,0.0,1.0
2015-12-18,1.48,1.5,1.4,1.48,240529,1.48,1.5,1.4,1.48,240529,0.0,1.0
2015-12-21,1.49,1.5,1.3,1.5,94314,1.49,1.5,1.3,1.5,94314,0.0,1.0
2015-12-22,1.52,1.56,1.48,1.49,466676,1.52,1.56,1.48,1.49,466676,0.0,1.0
2015-12-23,1.48,1.53,1.45,1.52,200727,1.48,1.53,1.45,1.52,200727,0.0,1.0
2015-12-24,1.465,1.48,1.46,1.48,49170,1.465,1.48,1.46,1.48,49170,0.0,1.0
2015-12-28,1.4,1.46,1.37,1.46,279592,1.4,1.46,1.37,1.46,279592,0.0,1.0
2015-12-29,1.35,1.39,1.33,1.39,510702,1.35,1.39,1.33,1.39,510702,0.0,1.0
2015-12-30,1.33,1.36,1.33,1.33,480161,1.33,1.36,1.33,1.33,480161,0.0,1.0
2015-12-31,1.33,1.39,1.29,1.34,561692,1.33,1.39,1.29,1.34,561692,0.0,1.0
2016-01-04,1.27,1.31,1.24,1.31,296156,1.27,1.31,1.24,1.31,296156,0.0,1.0
2016-01-05,1.35,1.44,1.28,1.28,91907,1.35,1.44,1.28,1.28,91907,0.0,1.0
2016-01-06,1.28,1.46,1.26,1.32,68213,1.28,1.46,1.26,1.32,68213,0.0,1.0
2016-01-07,1.2,1.31,1.2,1.25,173653,1.2,1.31,1.2,1.25,173653,0.0,1.0
2016-01-08,1.2,1.26,1.19,1.2,194672,1.2,1.26,1.19,1.2,194672,0.0,1.0
2016-01-11,1.15,1.22,1.15,1.2,102061,1.15,1.22,1.15,1.2,102061,0.0,1.0
2016-01-12,1.16,1.17,1.15,1.17,162667,1.16,1.17,1.15,1.17,162667,0.0,1.0
2016-01-13,1.08,1.2,1.07,1.18,151205,1.08,1.2,1.07,1.18,151205,0.0,1.0
2016-01-14,1.13,1.14,1.05,1.09,103117,1.13,1.14,1.05,1.09,103117,0.0,1.0
2016-01-15,1.09,1.15,1.07,1.09,159652,1.09,1.15,1.07,1.09,159652,0.0,1.0
2016-01-19,0.99,1.1,0.99,1.1,197713,0.99,1.1,0.99,1.1,197713,0.0,1.0
2016-01-20,1.025,1.03,0.8516,0.95,505790,1.025,1.03,0.8516,0.95,505790,0.0,1.0
2016-01-21,1.09,1.15,1.01,1.02,291297,1.09,1.15,1.01,1.02,291297,0.0,1.0
2016-01-22,1.09,1.15,1.07,1.09,225672,1.09,1.15,1.07,1.09,225672,0.0,1.0
2016-01-25,1.04,1.11,1.01,1.05,165348,1.04,1.11,1.01,1.05,165348,0.0,1.0
2016-01-26,1.06,1.14,1.02,1.05,298475,1.06,1.14,1.02,1.05,298475,0.0,1.0
2016-01-27,1.02,1.06,1.01,1.06,89287,1.02,1.06,1.01,1.06,89287,0.0,1.0
2016-01-28,1.09,1.1,1.0,1.02,94451,1.09,1.1,1.0,1.02,94451,0.0,1.0
2016-01-29,1.32,1.33,1.01,1.09,474556,1.32,1.33,1.01,1.09,474556,0.0,1.0
2016-02-01,1.27,1.35,1.19,1.33,338069,1.27,1.35,1.19,1.33,338069,0.0,1.0
2016-02-02,1.39,1.44,1.147,1.25,363573,1.39,1.44,1.147,1.25,363573,0.0,1.0
2016-02-03,1.35,1.4157,1.3,1.4,264160,1.35,1.4157,1.3,1.4,264160,0.0,1.0
2016-02-04,1.38,1.38,1.33,1.37,162124,1.38,1.38,1.33,1.37,162124,0.0,1.0
2016-02-05,1.25,1.4084,1.24,1.38,120352,1.25,1.4084,1.24,1.38,120352,0.0,1.0
2016-02-08,1.37,1.39,1.22,1.24,241704,1.37,1.39,1.22,1.24,241704,0.0,1.0
2016-02-09,1.28,1.345,1.26,1.32,126778,1.28,1.345,1.26,1.32,126778,0.0,1.0
2016-02-10,1.2,1.43,1.17,1.43,205412,1.2,1.43,1.17,1.43,205412,0.0,1.0
2016-02-11,1.2,1.2,1.11,1.17,154443,1.2,1.2,1.11,1.17,154443,0.0,1.0
2016-02-12,1.21,1.22,1.11,1.22,171444,1.21,1.22,1.11,1.22,171444,0.0,1.0
2016-02-16,1.14,1.22,1.09,1.2,284118,1.14,1.22,1.09,1.2,284118,0.0,1.0
2016-02-17,1.1,1.16,1.07,1.16,176721,1.1,1.16,1.07,1.16,176721,0.0,1.0
2016-02-18,1.12,1.13,1.05,1.09,94920,1.12,1.13,1.05,1.09,94920,0.0,1.0
2016-02-19,1.14,1.15,1.1,1.13,214255,1.14,1.15,1.1,1.13,214255,0.0,1.0
2016-02-22,1.11,1.14,1.1,1.14,131034,1.11,1.14,1.1,1.14,131034,0.0,1.0
2016-02-23,1.05,1.11,1.03,1.1,130406,1.05,1.11,1.03,1.1,130406,0.0,1.0
2016-02-24,1.11,1.15,1.0,1.05,223590,1.11,1.15,1.0,1.05,223590,0.0,1.0
2016-02-25,1.11,1.14,1.07,1.11,73086,1.11,1.14,1.07,1.11,73086,0.0,1.0
2016-02-26,1.12,1.14,1.11,1.11,129095,1.12,1.14,1.11,1.11,129095,0.0,1.0
2016-02-29,1.13,1.17,1.1,1.14,488984,1.13,1.17,1.1,1.14,488984,0.0,1.0
2016-03-01,1.13,1.14,1.11,1.14,105652,1.13,1.14,1.11,1.14,105652,0.0,1.0
2016-03-02,1.18,1.18,1.09,1.12,288626,1.18,1.18,1.09,1.12,288626,0.0,1.0
2016-03-03,1.23,1.25,1.15,1.16,430424,1.23,1.25,1.15,1.16,430424,0.0,1.0
2016-03-04,1.35,1.38,1.2,1.21,561724,1.35,1.38,1.2,1.21,561724,0.0,1.0
2016-03-07,1.34,1.3498,1.29,1.32,260554,1.34,1.3498,1.29,1.32,260554,0.0,1.0
2016-03-08,1.39,1.49,1.29,1.33,522842,1.39,1.49,1.29,1.33,522842,0.0,1.0
2016-03-09,1.35,1.43,1.32,1.4,315643,1.35,1.43,1.32,1.4,315643,0.0,1.0
2016-03-10,1.27,1.365,1.21,1.35,242670,1.27,1.365,1.21,1.35,242670,0.0,1.0
2016-03-11,1.34,1.35,1.2101,1.3,303029,1.34,1.35,1.2101,1.3,303029,0.0,1.0
2016-03-14,1.27,1.35,1.23,1.32,238411,1.27,1.35,1.23,1.32,238411,0.0,1.0
2016-03-15,1.05,1.17,1.04,1.17,599446,1.05,1.17,1.04,1.17,599446,0.0,1.0
2016-03-16,1.15,1.23,0.9701,1.04,987027,1.15,1.23,0.9701,1.04,987027,0.0,1.0
2016-03-17,1.13,1.27,1.091,1.16,310251,1.13,1.27,1.091,1.16,310251,0.0,1.0
2016-03-18,1.16,1.2099,1.13,1.18,390064,1.16,1.2099,1.13,1.18,390064,0.0,1.0
2016-03-21,1.11,1.1899,1.1,1.16,144852,1.11,1.1899,1.1,1.16,144852,0.0,1.0
2016-03-22,1.08,1.1,1.05,1.1,79048,1.08,1.1,1.05,1.1,79048,0.0,1.0
2016-03-23,1.06,1.11,1.05,1.09,137046,1.06,1.11,1.05,1.09,137046,0.0,1.0
2016-03-24,1.1,1.13,1.01,1.06,183727,1.1,1.13,1.01,1.06,183727,0.0,1.0
2016-03-28,1.1,1.15,1.09,1.1,118333,1.1,1.15,1.09,1.1,118333,0.0,1.0
2016-03-29,1.16,1.17,1.1,1.11,187604,1.16,1.17,1.1,1.11,187604,0.0,1.0
2016-03-30,1.18,1.2,1.14,1.16,292883,1.18,1.2,1.14,1.16,292883,0.0,1.0
2016-03-31,1.19,1.24,1.14,1.21,370158,1.19,1.24,1.14,1.21,370158,0.0,1.0
2016-04-01,1.15,1.2,1.13,1.13,388517,1.15,1.2,1.13,1.13,388517,0.0,1.0
2016-04-04,1.12,1.19,1.1,1.16,181951,1.12,1.19,1.1,1.16,181951,0.0,1.0
2016-04-05,1.05,1.1399,1.04,1.1,173241,1.05,1.1399,1.04,1.1,173241,0.0,1.0
2016-04-06,1.07,1.08,1.01,1.04,147862,1.07,1.08,1.01,1.04,147862,0.0,1.0
2016-04-07,1.03,1.1,1.03,1.05,89548,1.03,1.1,1.03,1.05,89548,0.0,1.0
2016-04-08,1.03,1.06,1.03,1.04,91939,1.03,1.06,1.03,1.04,91939,0.0,1.0
2016-04-11,0.9984,1.04,0.97,1.03,216256,0.9984,1.04,0.97,1.03,216256,0.0,1.0
2016-04-12,0.86,1.0,0.83,0.985,516744,0.86,1.0,0.83,0.985,516744,0.0,1.0
2016-04-13,1.015,1.03,0.83,0.83,710636,1.015,1.03,0.83,0.83,710636,0.0,1.0
2016-04-14,0.97,1.02,0.97,0.98,554761,0.97,1.02,0.97,0.98,554761,0.0,1.0
2016-04-15,1.0,1.01,0.965,0.9662,263145,1.0,1.01,0.965,0.9662,263145,0.0,1.0
2016-04-18,1.0,1.01,0.96,1.0,176933,1.0,1.01,0.96,1.0,176933,0.0,1.0
2016-04-19,0.99,1.0,0.98,0.9908,121557,0.99,1.0,0.98,0.9908,121557,0.0,1.0
2016-04-20,0.98,1.0,0.97,0.981,60263,0.98,1.0,0.97,0.981,60263,0.0,1.0
2016-04-21,0.98,1.02,0.95,0.98,327897,0.98,1.02,0.95,0.98,327897,0.0,1.0
2016-04-22,0.97,0.995,0.97,0.99,117784,0.97,0.995,0.97,0.99,117784,0.0,1.0
2016-04-25,0.945,1.0,0.93,0.95,92412,0.945,1.0,0.93,0.95,92412,0.0,1.0
2016-04-26,0.9798,0.98,0.945,0.96,145725,0.9798,0.98,0.945,0.96,145725,0.0,1.0
2016-04-27,0.9588,0.99,0.94,0.942,257896,0.9588,0.99,0.94,0.942,257896,0.0,1.0
2016-04-28,0.8901,0.98,0.88,0.97,252464,0.8901,0.98,0.88,0.97,252464,0.0,1.0
2016-04-29,0.86,0.9,0.8431,0.9,397418,0.86,0.9,0.8431,0.9,397418,0.0,1.0
2016-05-02,0.8419,0.91,0.8105,0.87,184110,0.8419,0.91,0.8105,0.87,184110,0.0,1.0
2016-05-03,0.81,0.86,0.81,0.815,427822,0.81,0.86,0.81,0.815,427822,0.0,1.0
2016-05-04,0.8001,0.8892,0.73,0.81,909243,0.8001,0.8892,0.73,0.81,909243,0.0,1.0
2016-05-05,0.8201,0.875,0.78,0.82,582893,0.8201,0.875,0.78,0.82,582893,0.0,1.0
2016-05-06,0.8497,0.855,0.77,0.8137,254509,0.8497,0.855,0.77,0.8137,254509,0.0,1.0
2016-05-09,0.8825,0.89,0.85,0.85,332268,0.8825,0.89,0.85,0.85,332268,0.0,1.0
2016-05-10,0.887,0.905,0.85,0.9,168032,0.887,0.905,0.85,0.9,168032,0.0,1.0
2016-05-11,0.8201,0.89,0.8143,0.89,213665,0.8201,0.89,0.8143,0.89,213665,0.0,1.0
2016-05-12,0.85,0.89,0.8,0.84,525509,0.85,0.89,0.8,0.84,525509,0.0,1.0
2016-05-13,0.8201,0.89,0.8037,0.86,219610,0.8201,0.89,0.8037,0.86,219610,0.0,1.0
2016-05-16,0.7899,0.8415,0.77,0.84,186631,0.7899,0.8415,0.77,0.84,186631,0.0,1.0
2016-05-17,0.8201,0.87,0.735,0.79,520417,0.8201,0.87,0.735,0.79,520417,0.0,1.0
2016-05-18,0.7796,0.859,0.7632,0.84,275087,0.7796,0.859,0.7632,0.84,275087,0.0,1.0
2016-05-19,0.75,0.8,0.73,0.76,222019,0.75,0.8,0.73,0.76,222019,0.0,1.0
2016-05-20,0.8,0.848,0.75,0.76,409049,0.8,0.848,0.75,0.76,409049,0.0,1.0
2016-05-23,0.86,0.88,0.7729,0.8,715199,0.86,0.88,0.7729,0.8,715199,0.0,1.0
2016-05-24,0.94,1.0,0.871,0.876,733123,0.94,1.0,0.871,0.876,733123,0.0,1.0
2016-05-25,1.1,1.17,0.912,0.912,763148,1.1,1.17,0.912,0.912,763148,0.0,1.0
2016-05-26,1.06,1.1878,1.04,1.13,364282,1.06,1.1878,1.04,1.13,364282,0.0,1.0
2016-05-27,1.06,1.07,1.04,1.05,284725,1.06,1.07,1.04,1.05,284725,0.0,1.0
2016-05-31,1.04,1.1,1.03,1.06,304419,1.04,1.1,1.03,1.06,304419,0.0,1.0
2016-06-01,1.09,1.1,0.98,1.03,362797,1.09,1.1,0.98,1.03,362797,0.0,1.0
2016-06-02,1.1,1.123,1.06,1.1,534715,1.1,1.123,1.06,1.1,534715,0.0,1.0
2016-06-03,1.06,1.11,1.03,1.11,392389,1.06,1.11,1.03,1.11,392389,0.0,1.0
2016-06-06,1.08,1.1,1.04,1.05,302512,1.08,1.1,1.04,1.05,302512,0.0,1.0
2016-06-07,1.05,1.1,1.04,1.09,302294,1.05,1.1,1.04,1.09,302294,0.0,1.0
2016-06-08,1.08,1.12,1.0401,1.06,469458,1.08,1.12,1.0401,1.06,469458,0.0,1.0
2016-06-09,1.04,1.08,1.04,1.08,184889,1.04,1.08,1.04,1.08,184889,0.0,1.0
2016-06-10,1.0,1.0501,1.0,1.04,220965,1.0,1.0501,1.0,1.04,220965,0.0,1.0
2016-06-13,1.07,1.1,0.97,1.02,430535,1.07,1.1,0.97,1.02,430535,0.0,1.0
2016-06-14,1.04,1.09,0.95,0.95,503644,1.04,1.09,0.95,0.95,503644,0.0,1.0
2016-06-15,1.05,1.06,0.977,1.04,221336,1.05,1.06,0.977,1.04,221336,0.0,1.0
2016-06-16,1.06,1.07,1.01,1.04,266680,1.06,1.07,1.01,1.04,266680,0.0,1.0
2016-06-17,1.09,1.15,1.05,1.09,992831,1.09,1.15,1.05,1.09,992831,0.0,1.0
2016-06-20,1.13,1.16,1.06,1.1,944691,1.13,1.16,1.06,1.1,944691,0.0,1.0
2016-06-21,1.08,1.16,1.06,1.14,219638,1.08,1.16,1.06,1.14,219638,0.0,1.0
2016-06-22,1.06,1.11,1.03,1.09,244682,1.06,1.11,1.03,1.09,244682,0.0,1.0
2016-06-23,1.07,1.15,1.045,1.07,419610,1.07,1.15,1.045,1.07,419610,0.0,1.0
2016-06-24,1.05,1.08,0.98,1.04,4717358,1.05,1.08,0.98,1.04,4717358,0.0,1.0
2016-06-27,1.04,1.09,0.98,1.03,363485,1.04,1.09,0.98,1.03,363485,0.0,1.0
2016-06-28,1.01,1.07,1.005,1.04,205441,1.01,1.07,1.005,1.04,205441,0.0,1.0
2016-06-29,1.03,1.04,0.98,1.02,311791,1.03,1.04,0.98,1.02,311791,0.0,1.0
2016-06-30,1.07,1.1,1.0,1.02,616591,1.07,1.1,1.0,1.02,616591,0.0,1.0
2016-07-01,1.05,1.09,1.01,1.08,247479,1.05,1.09,1.01,1.08,247479,0.0,1.0
2016-07-05,1.14,1.14,1.0,1.04,381945,1.14,1.14,1.0,1.04,381945,0.0,1.0
2016-07-06,1.03,1.16,1.02,1.12,827585,1.03,1.16,1.02,1.12,827585,0.0,1.0
2016-07-07,1.09,1.1,1.04,1.04,161301,1.09,1.1,1.04,1.04,161301,0.0,1.0
2016-07-08,1.12,1.14,1.09,1.11,152836,1.12,1.14,1.09,1.11,152836,0.0,1.0
2016-07-11,1.08,1.16,1.08,1.14,166596,1.08,1.16,1.08,1.14,166596,0.0,1.0
2016-07-12,1.05,1.12,1.05,1.06,177702,1.05,1.12,1.05,1.06,177702,0.0,1.0
2016-07-13,1.09,1.1,1.05,1.06,197503,1.09,1.1,1.05,1.06,197503,0.0,1.0
2016-07-14,1.09,1.12,1.06,1.12,148692,1.09,1.12,1.06,1.12,148692,0.0,1.0
2016-07-15,1.12,1.15,1.09,1.11,290946,1.12,1.15,1.09,1.11,290946,0.0,1.0
2016-07-18,1.14,1.15,1.11,1.13,249802,1.14,1.15,1.11,1.13,249802,0.0,1.0
2016-07-19,1.28,1.35,1.12,1.14,1360671,1.28,1.35,1.12,1.14,1360671,0.0,1.0
2016-07-20,1.3,1.33,1.23,1.25,788457,1.3,1.33,1.23,1.25,788457,0.0,1.0
2016-07-21,1.27,1.38,1.25,1.31,403334,1.27,1.38,1.25,1.31,403334,0.0,1.0
2016-07-22,1.24,1.3,1.171,1.28,405627,1.24,1.3,1.171,1.28,405627,0.0,1.0
2016-07-25,1.22,1.27,1.22,1.22,102967,1.22,1.27,1.22,1.22,102967,0.0,1.0
2016-07-26,1.21,1.28,1.16,1.22,205724,1.21,1.28,1.16,1.22,205724,0.0,1.0
2016-07-27,1.23,1.28,1.21,1.22,60617,1.23,1.28,1.21,1.22,60617,0.0,1.0
2016-07-28,1.21,1.28,1.21,1.25,101706,1.21,1.28,1.21,1.25,101706,0.0,1.0
2016-07-29,1.12,1.25,1.1,1.22,343016,1.12,1.25,1.1,1.22,343016,0.0,1.0
2016-08-01,1.1,1.12,1.07,1.11,179366,1.1,1.12,1.07,1.11,179366,0.0,1.0
2016-08-02,1.06,1.11,1.015,1.08,203682,1.06,1.11,1.015,1.08,203682,0.0,1.0
2016-08-03,1.1,1.11,1.07,1.07,175419,1.1,1.11,1.07,1.07,175419,0.0,1.0
2016-08-04,1.075,1.11,1.04,1.09,59304,1.075,1.11,1.04,1.09,59304,0.0,1.0
2016-08-05,1.11,1.203,1.06,1.09,65758,1.11,1.203,1.06,1.09,65758,0.0,1.0
2016-08-08,1.07,1.18,1.07,1.12,71094,1.07,1.18,1.07,1.12,71094,0.0,1.0
2016-08-09,1.12,1.14,1.08,1.08,245841,1.12,1.14,1.08,1.08,245841,0.0,1.0
2016-08-10,1.09,1.13,0.87,1.12,941299,1.09,1.13,0.87,1.12,941299,0.0,1.0
2016-08-11,1.03,1.1,0.9895,1.06,179537,1.03,1.1,0.9895,1.06,179537,0.0,1.0
2016-08-12,1.03,1.06,1.0,1.04,191486,1.03,1.06,1.0,1.04,191486,0.0,1.0
2016-08-15,0.9984,1.0438,0.98,1.03,168737,0.9984,1.0438,0.98,1.03,168737,0.0,1.0
2016-08-16,0.98,1.025,0.96,1.0,263622,0.98,1.025,0.96,1.0,263622,0.0,1.0
2016-08-17,0.99,1.03,0.96,1.03,135483,0.99,1.03,0.96,1.03,135483,0.0,1.0
2016-08-18,1.05,1.06,0.9708,0.971,192149,1.05,1.06,0.9708,0.971,192149,0.0,1.0
2016-08-19,1.01,1.0517,1.01,1.05,117558,1.01,1.0517,1.01,1.05,117558,0.0,1.0
2016-08-22,0.9901,1.03,0.99,1.02,122552,0.9901,1.03,0.99,1.02,122552,0.0,1.0
2016-08-23,1.1,1.15,0.99,1.0,631325,1.1,1.15,0.99,1.0,631325,0.0,1.0
2016-08-24,1.13,1.13,1.1,1.11,218405,1.13,1.13,1.1,1.11,218405,0.0,1.0
2016-08-25,1.13,1.14,1.1,1.13,173613,1.13,1.14,1.1,1.13,173613,0.0,1.0
2016-08-26,1.13,1.14,1.1,1.13,89641,1.13,1.14,1.1,1.13,89641,0.0,1.0
2016-08-29,1.29,1.48,1.12,1.13,1341082,1.29,1.48,1.12,1.13,1341082,0.0,1.0
2016-08-30,1.26,1.31,1.15,1.28,261750,1.26,1.31,1.15,1.28,261750,0.0,1.0
2016-08-31,1.39,1.555,1.31,1.32,1262925,1.39,1.555,1.31,1.32,1262925,0.0,1.0
2016-09-01,1.23,1.41,1.22,1.41,754206,1.23,1.41,1.22,1.41,754206,0.0,1.0
2016-09-02,1.44,1.45,1.23,1.24,569552,1.44,1.45,1.23,1.24,569552,0.0,1.0
2016-09-06,1.47,1.505,1.38,1.43,404351,1.47,1.505,1.38,1.43,404351,0.0,1.0
2016-09-07,1.44,1.5,1.42,1.48,157945,1.44,1.5,1.42,1.48,157945,0.0,1.0
2016-09-08,1.38,1.46,1.35,1.44,184696,1.38,1.46,1.35,1.44,184696,0.0,1.0
2016-09-09,1.38,1.41,1.35,1.35,121412,1.38,1.41,1.35,1.35,121412,0.0,1.0
2016-09-12,1.37,1.38,1.302,1.37,84141,1.37,1.38,1.302,1.37,84141,0.0,1.0
2016-09-13,1.33,1.373,1.31,1.34,58203,1.33,1.373,1.31,1.34,58203,0.0,1.0
2016-09-14,1.3,1.35,1.27,1.33,112986,1.3,1.35,1.27,1.33,112986,0.0,1.0
2016-09-15,1.3,1.344,1.28,1.31,60420,1.3,1.344,1.28,1.31,60420,0.0,1.0
2016-09-16,1.28,1.34,1.23,1.26,239110,1.28,1.34,1.23,1.26,239110,0.0,1.0
2016-09-19,1.3,1.32,1.27,1.29,41365,1.3,1.32,1.27,1.29,41365,0.0,1.0
2016-09-20,1.27,1.32,1.24,1.29,87984,1.27,1.32,1.24,1.29,87984,0.0,1.0
2016-09-21,1.23,1.275,1.185,1.26,125242,1.23,1.275,1.185,1.26,125242,0.0,1.0
2016-09-22,1.24,1.32,1.2,1.23,150928,1.24,1.32,1.2,1.23,150928,0.0,1.0
2016-09-23,1.0,1.24,0.9801,1.24,1479142,1.0,1.24,0.9801,1.24,1479142,0.0,1.0
2016-09-26,0.97,1.0,0.91,1.0,1157323,0.97,1.0,0.91,1.0,1157323,0.0,1.0
2016-09-27,1.01,1.01,0.92,0.92,637682,1.01,1.01,0.92,0.92,637682,0.0,1.0
2016-09-28,0.99,1.02,0.98,1.02,209038,0.99,1.02,0.98,1.02,209038,0.0,1.0
2016-09-29,0.999,1.05,0.9523,0.99,328923,0.999,1.05,0.9523,0.99,328923,0.0,1.0
2016-09-30,1.05,1.065,0.96,1.0,288111,1.05,1.065,0.96,1.0,288111,0.0,1.0
2016-10-03,1.08,1.08,1.02,1.06,155687,1.08,1.08,1.02,1.06,155687,0.0,1.0
2016-10-04,1.04,1.08,1.03,1.08,217678,1.04,1.08,1.03,1.08,217678,0.0,1.0
2016-10-05,1.06,1.06,1.02,1.03,142604,1.06,1.06,1.02,1.03,142604,0.0,1.0
2016-10-06,1.02,1.045,0.9875,1.04,165232,1.02,1.045,0.9875,1.04,165232,0.0,1.0
2016-10-07,1.01,1.01,0.99,1.01,14509,1.01,1.01,0.99,1.01,14509,0.0,1.0
2016-10-10,1.0,1.015,0.99,1.01,7103,1.0,1.015,0.99,1.01,7103,0.0,1.0
2016-10-11,0.875,1.0,0.851,0.99,927193,0.875,1.0,0.851,0.99,927193,0.0,1.0
2016-10-12,0.8549,0.9267,0.81,0.9,244739,0.8549,0.9267,0.81,0.9,244739,0.0,1.0
2016-10-13,0.84,0.86,0.82,0.86,243781,0.84,0.86,0.82,0.86,243781,0.0,1.0
2016-10-14,0.83,0.86,0.83,0.86,204240,0.83,0.86,0.83,0.86,204240,0.0,1.0
2016-10-17,0.855,0.8979,0.83,0.8419,205536,0.855,0.8979,0.83,0.8419,205536,0.0,1.0
2016-10-18,0.8464,0.86,0.8321,0.86,42387,0.8464,0.86,0.8321,0.86,42387,0.0,1.0
2016-10-19,0.79,0.8401,0.734,0.84,294205,0.79,0.8401,0.734,0.84,294205,0.0,1.0
2016-10-20,0.8301,0.8497,0.7522,0.78,159238,0.8301,0.8497,0.7522,0.78,159238,0.0,1.0
2016-10-21,0.8299,0.84,0.792,0.84,29980,0.8299,0.84,0.792,0.84,29980,0.0,1.0
2016-10-24,0.82,0.8432,0.8,0.83,405320,0.82,0.8432,0.8,0.83,405320,0.0,1.0
2016-10-25,0.8026,0.86,0.8,0.815,389649,0.8026,0.86,0.8,0.815,389649,0.0,1.0
2016-10-26,0.7546,0.83,0.74,0.806,411350,0.7546,0.83,0.74,0.806,411350,0.0,1.0
2016-10-27,0.7365,0.7596,0.7114,0.7543,136399,0.7365,0.7596,0.7114,0.7543,136399,0.0,1.0
2016-10-28,0.7171,0.743,0.7171,0.73,260896,0.7171,0.743,0.7171,0.73,260896,0.0,1.0
2016-10-31,0.695,0.721,0.69,0.718,140085,0.695,0.721,0.69,0.718,140085,0.0,1.0
2016-11-01,0.688,0.71,0.65,0.71,142307,0.688,0.71,0.65,0.71,142307,0.0,1.0
2016-11-02,0.6501,0.72,0.65,0.69,169599,0.6501,0.72,0.65,0.69,169599,0.0,1.0
2016-11-03,0.6,0.68,0.5599,0.65,141232,0.6,0.68,0.5599,0.65,141232,0.0,1.0
2016-11-04,0.65,0.68,0.615,0.615,125964,0.65,0.68,0.615,0.615,125964,0.0,1.0
2016-11-07,0.69,0.72,0.632,0.632,135299,0.69,0.72,0.632,0.632,135299,0.0,1.0
2016-11-08,0.68,0.7049,0.667,0.672,137294,0.68,0.7049,0.667,0.672,137294,0.0,1.0
2016-11-09,0.7501,0.78,0.6,0.6,178534,0.7501,0.78,0.6,0.6,178534,0.0,1.0
2016-11-10,0.7002,0.7204,0.7,0.7,111789,0.7002,0.7204,0.7,0.7,111789,0.0,1.0
2016-11-11,0.78,0.78,0.69,0.699,187015,0.78,0.78,0.69,0.699,187015,0.0,1.0
2016-11-14,0.84,0.9,0.7235,0.8,786296,0.84,0.9,0.7235,0.8,786296,0.0,1.0
2016-11-15,0.925,0.93,0.84,0.84,391748,0.925,0.93,0.84,0.84,391748,0.0,1.0
2016-11-16,0.8993,0.93,0.8688,0.929,158638,0.8993,0.93,0.8688,0.929,158638,0.0,1.0
2016-11-17,0.93,0.93,0.8343,0.8711,74813,0.93,0.93,0.8343,0.8711,74813,0.0,1.0
2016-11-18,0.9298,0.93,0.8901,0.93,108037,0.9298,0.93,0.8901,0.93,108037,0.0,1.0
2016-11-21,0.8999,0.935,0.865,0.935,38563,0.8999,0.935,0.865,0.935,38563,0.0,1.0
2016-11-22,0.88,0.9,0.8608,0.9,65452,0.88,0.9,0.8608,0.9,65452,0.0,1.0
2016-11-23,0.89,0.89,0.85,0.861,25448,0.89,0.89,0.85,0.861,25448,0.0,1.0
2016-11-25,0.88,0.8947,0.852,0.88,5247,0.88,0.8947,0.852,0.88,5247,0.0,1.0
2016-11-28,0.795,0.91,0.795,0.88,107051,0.795,0.91,0.795,0.88,107051,0.0,1.0
2016-11-29,0.8,0.8391,0.74,0.7718,315821,0.8,0.8391,0.74,0.7718,315821,0.0,1.0
2016-11-30,0.78,0.82,0.772,0.8,315341,0.78,0.82,0.772,0.8,315341,0.0,1.0
2016-12-01,0.7,0.801,0.7,0.8,221748,0.7,0.801,0.7,0.8,221748,0.0,1.0
2016-12-02,0.7001,0.748,0.7,0.7,159423,0.7001,0.748,0.7,0.7,159423,0.0,1.0
2016-12-05,0.62,0.702,0.62,0.702,601138,0.62,0.702,0.62,0.702,601138,0.0,1.0
2016-12-06,0.609,0.6371,0.59,0.61,1633493,0.609,0.6371,0.59,0.61,1633493,0.0,1.0
2016-12-07,0.6201,0.6684,0.6,0.603,681078,0.6201,0.6684,0.6,0.603,681078,0.0,1.0
2016-12-08,0.5906,0.65,0.59,0.64,481547,0.5906,0.65,0.59,0.64,481547,0.0,1.0
2016-12-09,0.65,0.65,0.59,0.59,281481,0.65,0.65,0.59,0.59,281481,0.0,1.0
2016-12-12,0.695,0.7399,0.6356,0.65,1015173,0.695,0.7399,0.6356,0.65,1015173,0.0,1.0
2016-12-13,0.7358,0.765,0.67,0.67,526013,0.7358,0.765,0.67,0.67,526013,0.0,1.0
2016-12-14,0.7249,0.78,0.7151,0.78,180628,0.7249,0.78,0.7151,0.78,180628,0.0,1.0
2016-12-15,0.6999,0.72,0.681,0.7141,233317,0.6999,0.72,0.681,0.7141,233317,0.0,1.0
2016-12-16,0.6786,0.6999,0.66,0.66,218822,0.6786,0.6999,0.66,0.66,218822,0.0,1.0
2016-12-19,0.6884,0.78,0.64,0.67,677698,0.6884,0.78,0.64,0.67,677698,0.0,1.0
2016-12-20,0.71,0.7204,0.642,0.7,230752,0.71,0.7204,0.642,0.7,230752,0.0,1.0
2016-12-21,0.73,0.74,0.6701,0.74,472136,0.73,0.74,0.6701,0.74,472136,0.0,1.0
2016-12-22,0.7,0.7296,0.65,0.7296,541635,0.7,0.7296,0.65,0.7296,541635,0.0,1.0
2016-12-23,0.6824,0.7,0.66,0.675,154091,0.6824,0.7,0.66,0.675,154091,0.0,1.0
2016-12-27,0.696,0.708,0.65,0.7,216152,0.696,0.708,0.65,0.7,216152,0.0,1.0
2016-12-28,0.707,0.715,0.6606,0.6712,228812,0.707,0.715,0.6606,0.6712,228812,0.0,1.0
2016-12-29,0.68,0.715,0.68,0.715,189222,0.68,0.715,0.68,0.715,189222,0.0,1.0
2016-12-30,0.68,0.715,0.67,0.678,319781,0.68,0.715,0.67,0.678,319781,0.0,1.0
2017-01-03,0.7,0.7376,0.67,0.7,200434,0.7,0.7376,0.67,0.7,200434,0.0,1.0
2017-01-04,0.7,0.7391,0.6718,0.6794,130033,0.7,0.7391,0.6718,0.6794,130033,0.0,1.0
2017-01-05,0.7,0.728,0.6706,0.72,76166,0.7,0.728,0.6706,0.72,76166,0.0,1.0
2017-01-06,0.6827,0.75,0.6651,0.672,386560,0.6827,0.75,0.6651,0.672,386560,0.0,1.0
2017-01-09,0.72,0.75,0.68,0.701,132767,0.72,0.75,0.68,0.701,132767,0.0,1.0
2017-01-10,0.7,0.7245,0.6831,0.702,123126,0.7,0.7245,0.6831,0.702,123126,0.0,1.0
2017-01-11,0.7,0.723,0.7,0.7002,139415,0.7,0.723,0.7,0.7002,139415,0.0,1.0
2017-01-12,0.69,0.712,0.6802,0.701,59900,0.69,0.712,0.6802,0.701,59900,0.0,1.0
2017-01-13,0.7012,0.72,0.69,0.71,87139,0.7012,0.72,0.69,0.71,87139,0.0,1.0
2017-01-17,0.67,0.708,0.67,0.7,112985,0.67,0.708,0.67,0.7,112985,0.0,1.0
2017-01-18,0.68,0.72,0.67,0.67,143290,0.68,0.72,0.67,0.67,143290,0.0,1.0
2017-01-19,0.67,0.718,0.67,0.71,281031,0.67,0.718,0.67,0.71,281031,0.0,1.0
2017-01-20,0.69,0.71,0.67,0.678,149135,0.69,0.71,0.67,0.678,149135,0.0,1.0
2017-01-23,0.6603,0.6798,0.65,0.67,232787,0.6603,0.6798,0.65,0.67,232787,0.0,1.0
2017-01-24,0.67,0.68,0.6649,0.67,104946,0.67,0.68,0.6649,0.67,104946,0.0,1.0
2017-01-25,0.69,0.69,0.67,0.69,276896,0.69,0.69,0.67,0.69,276896,0.0,1.0
2017-01-26,0.71,0.71,0.68,0.69,291567,0.71,0.71,0.68,0.69,291567,0.0,1.0
2017-01-27,0.7,0.72,0.675,0.72,176284,0.7,0.72,0.675,0.72,176284,0.0,1.0
2017-01-30,0.702,0.75,0.67,0.7,232359,0.702,0.75,0.67,0.7,232359,0.0,1.0
2017-01-31,0.683,0.71,0.6706,0.7,264505,0.683,0.71,0.6706,0.7,264505,0.0,1.0
2017-02-01,0.721,0.8663,0.69,0.8663,222440,0.721,0.8663,0.69,0.8663,222440,0.0,1.0
2017-02-02,0.71,0.7487,0.69,0.7487,111352,0.71,0.7487,0.69,0.7487,111352,0.0,1.0
2017-02-03,0.69,0.728,0.69,0.72,109158,0.69,0.728,0.69,0.72,109158,0.0,1.0
2017-02-06,0.6924,0.7245,0.691,0.7245,161488,0.6924,0.7245,0.691,0.7245,161488,0.0,1.0
2017-02-07,0.7,0.7098,0.69,0.7001,420323,0.7,0.7098,0.69,0.7001,420323,0.0,1.0
2017-02-08,0.7,0.71,0.69,0.71,292441,0.7,0.71,0.69,0.71,292441,0.0,1.0
2017-02-09,0.71,0.75,0.7,0.7487,365115,0.71,0.75,0.7,0.7487,365115,0.0,1.0
2017-02-10,0.73,0.745,0.7129,0.72,183595,0.73,0.745,0.7129,0.72,183595,0.0,1.0
2017-02-13,0.7,0.73,0.7,0.73,276400,0.7,0.73,0.7,0.73,276400,0.0,1.0
2017-02-14,0.698,0.72,0.69,0.7,719744,0.698,0.72,0.69,0.7,719744,0.0,1.0
2017-02-15,0.7005,0.71,0.695,0.7055,43018,0.7005,0.71,0.695,0.7055,43018,0.0,1.0
2017-02-16,0.715,0.735,0.6943,0.7,254860,0.715,0.735,0.6943,0.7,254860,0.0,1.0
2017-02-17,0.81,0.81,0.7,0.71,631752,0.81,0.81,0.7,0.71,631752,0.0,1.0
2017-02-21,0.8005,0.85,0.79,0.8,143109,0.8005,0.85,0.79,0.8,143109,0.0,1.0
2017-02-22,0.84,0.84,0.75,0.775,105206,0.84,0.84,0.75,0.775,105206,0.0,1.0
2017-02-23,0.8407,0.85,0.803,0.839,116402,0.8407,0.85,0.803,0.839,116402,0.0,1.0
2017-02-24,0.82,0.859,0.81,0.83,160647,0.82,0.859,0.81,0.83,160647,0.0,1.0
2017-02-27,0.8318,0.8876,0.7899,0.82,215952,0.8318,0.8876,0.7899,0.82,215952,0.0,1.0
2017-02-28,0.87,0.888,0.8226,0.85,175946,0.87,0.888,0.8226,0.85,175946,0.0,1.0
2017-03-01,0.8684,0.93,0.8352,0.87,582704,0.8684,0.93,0.8352,0.87,582704,0.0,1.0
2017-03-02,0.9,0.9,0.8684,0.8684,142409,0.9,0.9,0.8684,0.8684,142409,0.0,1.0
2017-03-03,0.895,0.92,0.875,0.88,96128,0.895,0.92,0.875,0.88,96128,0.0,1.0
2017-03-06,0.85,0.9,0.832,0.9,123876,0.85,0.9,0.832,0.9,123876,0.0,1.0
2017-03-07,0.81,0.8599,0.81,0.85,125500,0.81,0.8599,0.81,0.85,125500,0.0,1.0
2017-03-08,0.823,0.84,0.8,0.801,217898,0.823,0.84,0.8,0.801,217898,0.0,1.0
2017-03-09,0.87,0.88,0.7744,0.81,115375,0.87,0.88,0.7744,0.81,115375,0.0,1.0
2017-03-10,0.89,0.91,0.87,0.87,262658,0.89,0.91,0.87,0.87,262658,0.0,1.0
2017-03-13,0.916,0.935,0.9,0.935,130398,0.916,0.935,0.9,0.935,130398,0.0,1.0
2017-03-14,0.89,0.92,0.86,0.92,91174,0.89,0.92,0.86,0.92,91174,0.0,1.0
2017-03-15,0.8633,0.9,0.78,0.8837,44337,0.8633,0.9,0.78,0.8837,44337,0.0,1.0
2017-03-16,0.901,0.95,0.8503,0.8633,208492,0.901,0.95,0.8503,0.8633,208492,0.0,1.0
2017-03-17,0.91,0.93,0.86,0.8944,65925,0.91,0.93,0.86,0.8944,65925,0.0,1.0
2017-03-20,0.88,0.92,0.852,0.8993,81176,0.88,0.92,0.852,0.8993,81176,0.0,1.0
2017-03-21,0.88,0.92,0.8623,0.8976,134520,0.88,0.92,0.8623,0.8976,134520,0.0,1.0
2017-03-22,0.8995,0.92,0.88,0.92,39972,0.8995,0.92,0.88,0.92,39972,0.0,1.0
2017-03-23,0.9475,0.97,0.9,0.9,303300,0.9475,0.97,0.9,0.9,303300,0.0,1.0
2017-03-24,0.92,0.96,0.9,0.93,585654,0.92,0.96,0.9,0.93,585654,0.0,1.0
2017-03-27,0.91,0.92,0.88,0.92,249239,0.91,0.92,0.88,0.92,249239,0.0,1.0
2017-03-28,0.88,0.9,0.88,0.8928,199046,0.88,0.9,0.88,0.8928,199046,0.0,1.0
2017-03-29,0.94,0.95,0.8601,0.88,276998,0.94,0.95,0.8601,0.88,276998,0.0,1.0
2017-03-30,0.96,0.98,0.95,0.96,277906,0.96,0.98,0.95,0.96,277906,0.0,1.0
2017-03-31,0.94,0.99,0.8899,0.98,328163,0.94,0.99,0.8899,0.98,328163,0.0,1.0
2017-04-03,0.91,0.95,0.91,0.95,193190,0.91,0.95,0.91,0.95,193190,0.0,1.0
2017-04-04,0.91,0.94,0.91,0.939,185401,0.91,0.94,0.91,0.939,185401,0.0,1.0
2017-04-05,0.92,0.94,0.91,0.94,176357,0.92,0.94,0.91,0.94,176357,0.0,1.0
2017-04-06,0.92,0.93,0.91,0.91,110457,0.92,0.93,0.91,0.91,110457,0.0,1.0
2017-04-07,0.935,0.97,0.92,0.92,134038,0.935,0.97,0.92,0.92,134038,0.0,1.0
2017-04-10,0.93,0.95,0.93,0.95,35300,0.93,0.95,0.93,0.95,35300,0.0,1.0
2017-04-11,0.93,0.95,0.93,0.95,73600,0.93,0.95,0.93,0.95,73600,0.0,1.0
2017-04-12,0.9298,0.94,0.91,0.93,51142,0.9298,0.94,0.91,0.93,51142,0.0,1.0
2017-04-13,0.9262,0.945,0.91,0.92,100817,0.9262,0.945,0.91,0.92,100817,0.0,1.0
2017-04-17,0.912,0.945,0.91,0.921,31181,0.912,0.945,0.91,0.921,31181,0.0,1.0
2017-04-18,0.8824,0.94,0.8782,0.94,99803,0.8824,0.94,0.8782,0.94,99803,0.0,1.0
2017-04-19,0.89,0.9173,0.88,0.88,256124,0.89,0.9173,0.88,0.88,256124,0.0,1.0
2017-04-20,0.9021,0.95,0.900832,0.93,291108,0.9021,0.95,0.900832,0.93,291108,0.0,1.0
2017-04-21,0.94,0.945,0.916,0.92,151295,0.94,0.945,0.916,0.92,151295,0.0,1.0
2017-04-24,0.95,0.97,0.9352,0.94,158661,0.95,0.97,0.9352,0.94,158661,0.0,1.0
2017-04-25,0.983,1.01,0.9601,0.99,524202,0.983,1.01,0.9601,0.99,524202,0.0,1.0
2017-04-26,1.02,1.069,0.97,1.0,684116,1.02,1.069,0.97,1.0,684116,0.0,1.0
2017-04-27,1.07,1.11,1.02,1.02,1549448,1.07,1.11,1.02,1.02,1549448,0.0,1.0
2017-04-28,1.13,1.13,1.05,1.06,760108,1.13,1.13,1.05,1.06,760108,0.0,1.0
2017-05-01,1.16,1.18,1.09,1.15,548126,1.16,1.18,1.09,1.15,548126,0.0,1.0
2017-05-02,1.18,1.18,1.13,1.15,347479,1.18,1.18,1.13,1.15,347479,0.0,1.0
2017-05-03,1.19,1.19,1.15,1.18,215249,1.19,1.19,1.15,1.18,215249,0.0,1.0
2017-05-04,1.16,1.19,1.16,1.18,365463,1.16,1.19,1.16,1.18,365463,0.0,1.0
2017-05-05,1.17,1.17,1.11,1.15,176465,1.17,1.17,1.11,1.15,176465,0.0,1.0
2017-05-08,1.18,1.19,1.15,1.15,302113,1.18,1.19,1.15,1.15,302113,0.0,1.0
2017-05-09,1.25,1.25,1.18,1.2,342617,1.25,1.25,1.18,1.2,342617,0.0,1.0
2017-05-10,1.24,1.2646,1.2,1.25,353879,1.24,1.2646,1.2,1.25,353879,0.0,1.0
2017-05-11,1.21,1.23,1.17,1.23,423928,1.21,1.23,1.17,1.23,423928,0.0,1.0
2017-05-12,1.2,1.24,1.17,1.24,345546,1.2,1.24,1.17,1.24,345546,0.0,1.0
2017-05-15,1.19,1.21,1.17,1.2,147934,1.19,1.21,1.17,1.2,147934,0.0,1.0
2017-05-16,1.16,1.1899,1.13,1.18,337267,1.16,1.1899,1.13,1.18,337267,0.0,1.0
2017-05-17,1.14,1.1592,1.02,1.14,155151,1.14,1.1592,1.02,1.14,155151,0.0,1.0
2017-05-18,1.18,1.19,1.14,1.14,153667,1.18,1.19,1.14,1.14,153667,0.0,1.0
2017-05-19,1.2,1.21,1.15,1.18,253525,1.2,1.21,1.15,1.18,253525,0.0,1.0
2017-05-22,1.17,1.2,1.15,1.19,106791,1.17,1.2,1.15,1.19,106791,0.0,1.0
2017-05-23,1.17,1.19,1.11,1.17,104747,1.17,1.19,1.11,1.17,104747,0.0,1.0
2017-05-24,1.14,1.18,1.07,1.18,752075,1.14,1.18,1.07,1.18,752075,0.0,1.0
2017-05-25,1.17,1.2,1.08,1.13,339363,1.17,1.2,1.08,1.13,339363,0.0,1.0
2017-05-26,1.18,1.18,1.1,1.16,145743,1.18,1.18,1.1,1.16,145743,0.0,1.0
2017-05-30,1.1,1.17,1.08,1.17,109263,1.1,1.17,1.08,1.17,109263,0.0,1.0
2017-05-31,1.11,1.12,1.05,1.12,250325,1.11,1.12,1.05,1.12,250325,0.0,1.0
2017-06-01,1.06,1.13,1.06,1.12,168056,1.06,1.13,1.06,1.12,168056,0.0,1.0
2017-06-02,1.06,1.08,1.0401,1.05,87084,1.06,1.08,1.0401,1.05,87084,0.0,1.0
2017-06-05,1.02,1.05,0.945,1.05,317780,1.02,1.05,0.945,1.05,317780,0.0,1.0
2017-06-06,1.0,1.02,0.94,0.9817,148416,1.0,1.02,0.94,0.9817,148416,0.0,1.0
2017-06-07,1.0,1.04,1.0,1.01,198226,1.0,1.04,1.0,1.01,198226,0.0,1.0
2017-06-08,1.01,1.0199,0.9663,1.0,82872,1.01,1.0199,0.9663,1.0,82872,0.0,1.0
2017-06-09,1.04,1.04,0.98,1.01,103489,1.04,1.04,0.98,1.01,103489,0.0,1.0
2017-06-12,0.9877,1.02,0.9649,1.01,253493,0.9877,1.02,0.9649,1.01,253493,0.0,1.0
2017-06-13,1.0,1.02,0.98,1.01,75717,1.0,1.02,0.98,1.01,75717,0.0,1.0
2017-06-14,0.9803,1.02,0.95,1.01,308600,0.9803,1.02,0.95,1.01,308600,0.0,1.0
2017-06-15,1.03,1.1,0.95,1.1,1060713,1.03,1.1,0.95,1.1,1060713,0.0,1.0
2017-06-16,1.04,1.09,1.01,1.03,480738,1.04,1.09,1.01,1.03,480738,0.0,1.0
2017-06-19,1.03,1.035,0.98,1.03,737977,1.03,1.035,0.98,1.03,737977,0.0,1.0
2017-06-20,1.03,1.04,1.0,1.03,525771,1.03,1.04,1.0,1.03,525771,0.0,1.0
2017-06-21,1.04,1.06,1.0001,1.02,100589,1.04,1.06,1.0001,1.02,100589,0.0,1.0
2017-06-22,1.08,1.08,1.03,1.04,124881,1.08,1.08,1.03,1.04,124881,0.0,1.0
2017-06-23,1.09,1.125,1.06,1.09,227358,1.09,1.125,1.06,1.09,227358,0.0,1.0
2017-06-26,1.08,1.1112,1.0301,1.1,139478,1.08,1.1112,1.0301,1.1,139478,0.0,1.0
2017-06-27,1.08,1.09,0.9964,1.09,301407,1.08,1.09,0.9964,1.09,301407,0.0,1.0
2017-06-28,1.06,1.1,1.05,1.08,124532,1.06,1.1,1.05,1.08,124532,0.0,1.0
2017-06-29,1.04,1.07,1.0,1.05,405179,1.04,1.07,1.0,1.05,405179,0.0,1.0
2017-06-30,1.03,1.04,1.0,1.03,144548,1.03,1.04,1.0,1.03,144548,0.0,1.0
2017-07-03,0.9902,1.02,0.99,1.02,70396,0.9902,1.02,0.99,1.02,70396,0.0,1.0
2017-07-05,1.01,1.03,0.99,0.99,137401,1.01,1.03,0.99,0.99,137401,0.0,1.0
2017-07-06,1.02,1.04,1.0,1.02,56595,1.02,1.04,1.0,1.02,56595,0.0,1.0
2017-07-07,1.05,1.0725,1.0,1.01,101511,1.05,1.0725,1.0,1.01,101511,0.0,1.0
2017-07-10,1.01,1.05,0.99,1.04,125526,1.01,1.05,0.99,1.04,125526,0.0,1.0
2017-07-11,1.02,1.03,1.01,1.02,58426,1.02,1.03,1.01,1.02,58426,0.0,1.0
2017-07-12,1.03,1.04,1.01,1.01,175658,1.03,1.04,1.01,1.01,175658,0.0,1.0
2017-07-13,1.05,1.06,1.03,1.05,36271,1.05,1.06,1.03,1.05,36271,0.0,1.0
2017-07-14,1.09,1.1,1.05,1.06,133781,1.09,1.1,1.05,1.06,133781,0.0,1.0
2017-07-17,1.1,1.14,1.08,1.08,122027,1.1,1.14,1.08,1.08,122027,0.0,1.0
2017-07-18,1.13,1.15,1.1,1.1,78202,1.13,1.15,1.1,1.1,78202,0.0,1.0
2017-07-19,1.11,1.14,1.0521,1.14,126423,1.11,1.14,1.0521,1.14,126423,0.0,1.0
2017-07-20,1.07,1.13,1.07,1.08,101192,1.07,1.13,1.07,1.08,101192,0.0,1.0
2017-07-21,1.08,1.11,1.07,1.09,84484,1.08,1.11,1.07,1.09,84484,0.0,1.0
2017-07-24,1.12,1.14,1.06,1.1,235672,1.12,1.14,1.06,1.1,235672,0.0,1.0
2017-07-25,1.06,1.15,1.0401,1.13,709775,1.06,1.15,1.0401,1.13,709775,0.0,1.0
2017-07-26,1.08,1.11,1.05,1.05,118884,1.08,1.11,1.05,1.05,118884,0.0,1.0
2017-07-27,1.1,1.14,1.06,1.08,257667,1.1,1.14,1.06,1.08,257667,0.0,1.0
2017-07-28,1.1,1.1,1.04,1.07,158411,1.1,1.1,1.04,1.07,158411,0.0,1.0
2017-07-31,1.11,1.13,1.0531,1.09,85692,1.11,1.13,1.0531,1.09,85692,0.0,1.0
2017-08-01,1.09,1.11,1.08,1.1,201436,1.09,1.11,1.08,1.1,201436,0.0,1.0
2017-08-02,1.08,1.12,1.08,1.09,168382,1.08,1.12,1.08,1.09,168382,0.0,1.0
2017-08-03,1.1,1.1155,1.0521,1.0521,63650,1.1,1.1155,1.0521,1.0521,63650,0.0,1.0
2017-08-04,1.09,1.11,1.08,1.11,61029,1.09,1.11,1.08,1.11,61029,0.0,1.0
2017-08-07,1.1,1.129,1.0707,1.09,215732,1.1,1.129,1.0707,1.09,215732,0.0,1.0
2017-08-08,1.1205,1.2,1.12,1.2,429152,1.1205,1.2,1.12,1.2,429152,0.0,1.0
2017-08-09,1.11,1.1352,1.11,1.13,60777,1.11,1.1352,1.11,1.13,60777,0.0,1.0
2017-08-10,1.04,1.11,1.04,1.09,150081,1.04,1.11,1.04,1.09,150081,0.0,1.0
2017-08-11,1.09,1.1495,1.05,1.05,389252,1.09,1.1495,1.05,1.05,389252,0.0,1.0
2017-08-14,1.2,1.2,1.081,1.1,349709,1.2,1.2,1.081,1.1,349709,0.0,1.0
2017-08-15,1.2,1.25,1.1803,1.19,303605,1.2,1.25,1.1803,1.19,303605,0.0,1.0
2017-08-16,1.16,1.2371,1.15,1.21,255403,1.16,1.2371,1.15,1.21,255403,0.0,1.0
2017-08-17,1.2,1.23,1.14,1.16,205993,1.2,1.23,1.14,1.16,205993,0.0,1.0
2017-08-18,1.22,1.23,1.14,1.2,238238,1.22,1.23,1.14,1.2,238238,0.0,1.0
2017-08-21,1.16,1.2337,1.15,1.22,236656,1.16,1.2337,1.15,1.22,236656,0.0,1.0
2017-08-22,1.21,1.25,1.149,1.18,336197,1.21,1.25,1.149,1.18,336197,0.0,1.0
2017-08-23,1.18,1.2175,1.16,1.21,207661,1.18,1.2175,1.16,1.21,207661,0.0,1.0
2017-08-24,1.18,1.2125,1.15,1.2,281813,1.18,1.2125,1.15,1.2,281813,0.0,1.0
2017-08-25,1.2,1.205,1.16,1.19,232785,1.2,1.205,1.16,1.19,232785,0.0,1.0
2017-08-28,1.16,1.2,1.16,1.2,61600,1.16,1.2,1.16,1.2,61600,0.0,1.0
2017-08-29,1.17,1.19,1.16,1.17,9353,1.17,1.19,1.16,1.17,9353,0.0,1.0
2017-08-30,1.15,1.2,1.12,1.18,154985,1.15,1.2,1.12,1.18,154985,0.0,1.0
2017-08-31,1.16,1.19,1.12,1.16,245661,1.16,1.19,1.12,1.16,245661,0.0,1.0
2017-09-01,1.17,1.2,1.16,1.16,140687,1.17,1.2,1.16,1.16,140687,0.0,1.0
2017-09-05,1.17,1.2,1.16,1.18,87212,1.17,1.2,1.16,1.18,87212,0.0,1.0
2017-09-06,1.17,1.18,1.11,1.1371,191938,1.17,1.18,1.11,1.1371,191938,0.0,1.0
2017-09-07,1.3,1.33,1.1999,1.1999,1266002,1.3,1.33,1.1999,1.1999,1266002,0.0,1.0
2017-09-08,1.34,1.38,1.2636,1.28,517651,1.34,1.38,1.2636,1.28,517651,0.0,1.0
2017-09-11,1.36,1.4,1.33,1.4,376477,1.36,1.4,1.33,1.4,376477,0.0,1.0
2017-09-12,1.36,1.4,1.33,1.37,595362,1.36,1.4,1.33,1.37,595362,0.0,1.0
2017-09-13,1.37,1.4,1.3599,1.37,858899,1.37,1.4,1.3599,1.37,858899,0.0,1.0
2017-09-14,1.36,1.38,1.35,1.37,411797,1.36,1.38,1.35,1.37,411797,0.0,1.0
2017-09-15,1.37,1.4,1.35,1.36,450548,1.37,1.4,1.35,1.36,450548,0.0,1.0
2017-09-18,1.37,1.375,1.34,1.36,429617,1.37,1.375,1.34,1.36,429617,0.0,1.0
2017-09-19,1.37,1.38,1.34,1.36,476449,1.37,1.38,1.34,1.36,476449,0.0,1.0
2017-09-20,1.37,1.38,1.35,1.35,543250,1.37,1.38,1.35,1.35,543250,0.0,1.0
2017-09-21,1.34,1.37,1.34,1.37,208606,1.34,1.37,1.34,1.37,208606,0.0,1.0
2017-09-22,1.36,1.37,1.35,1.35,444073,1.36,1.37,1.35,1.35,444073,0.0,1.0
2017-09-25,1.35,1.365,1.35,1.36,306296,1.35,1.365,1.35,1.36,306296,0.0,1.0
2017-09-26,1.33,1.36,1.31,1.35,278385,1.33,1.36,1.31,1.35,278385,0.0,1.0
2017-09-27,1.37,1.419,1.3,1.337,2868660,1.37,1.419,1.3,1.337,2868660,0.0,1.0
2017-09-28,1.46,1.48,1.35,1.35,1046232,1.46,1.48,1.35,1.35,1046232,0.0,1.0
2017-09-29,1.51,1.53,1.46,1.48,956018,1.51,1.53,1.46,1.48,956018,0.0,1.0
2017-10-02,1.54,1.57,1.49,1.51,1034293,1.54,1.57,1.49,1.51,1034293,0.0,1.0
2017-10-03,1.55,1.58,1.5201,1.55,506619,1.55,1.58,1.5201,1.55,506619,0.0,1.0
2017-10-04,1.51,1.55,1.4901,1.55,378745,1.51,1.55,1.4901,1.55,378745,0.0,1.0
2017-10-05,1.52,1.55,1.5,1.52,217136,1.52,1.55,1.5,1.52,217136,0.0,1.0
2017-10-06,1.55,1.55,1.52,1.52,225375,1.55,1.55,1.52,1.52,225375,0.0,1.0
2017-10-09,1.58,1.6,1.53,1.55,435864,1.58,1.6,1.53,1.55,435864,0.0,1.0
2017-10-10,1.6,1.62,1.5601,1.57,327141,1.6,1.62,1.5601,1.57,327141,0.0,1.0
2017-10-11,1.6,1.62,1.57,1.6,534374,1.6,1.62,1.57,1.6,534374,0.0,1.0
2017-10-12,1.6,1.64,1.57,1.58,295205,1.6,1.64,1.57,1.58,295205,0.0,1.0
2017-10-13,1.61,1.62,1.58,1.61,275095,1.61,1.62,1.58,1.61,275095,0.0,1.0
2017-10-16,1.56,1.61,1.51,1.61,296380,1.56,1.61,1.51,1.61,296380,0.0,1.0
2017-10-17,1.41,1.5632,1.41,1.55,456180,1.41,1.5632,1.41,1.55,456180,0.0,1.0
2017-10-18,1.46,1.5,1.41,1.41,310742,1.46,1.5,1.41,1.41,310742,0.0,1.0
2017-10-19,1.46,1.48,1.33,1.46,378113,1.46,1.48,1.33,1.46,378113,0.0,1.0
2017-10-20,1.44,1.49,1.43,1.47,81455,1.44,1.49,1.43,1.47,81455,0.0,1.0
2017-10-23,1.44,1.4816,1.411,1.43,93071,1.44,1.4816,1.411,1.43,93071,0.0,1.0
2017-10-24,1.48,1.53,1.4301,1.45,366190,1.48,1.53,1.4301,1.45,366190,0.0,1.0
2017-10-25,1.48,1.51,1.44,1.49,168997,1.48,1.51,1.44,1.49,168997,0.0,1.0
2017-10-26,1.53,1.55,1.46,1.46,226647,1.53,1.55,1.46,1.46,226647,0.0,1.0
2017-10-27,1.58,1.58,1.4999,1.53,181748,1.58,1.58,1.4999,1.53,181748,0.0,1.0
2017-10-30,1.56,1.6102,1.53,1.57,388952,1.56,1.6102,1.53,1.57,388952,0.0,1.0
2017-10-31,1.57,1.61,1.56,1.56,231955,1.57,1.61,1.56,1.56,231955,0.0,1.0
2017-11-01,1.57,1.58,1.56,1.57,58881,1.57,1.58,1.56,1.57,58881,0.0,1.0
2017-11-02,1.57,1.58,1.51,1.56,250990,1.57,1.58,1.51,1.56,250990,0.0,1.0
2017-11-03,1.58,1.585,1.52,1.57,149651,1.58,1.585,1.52,1.57,149651,0.0,1.0
2017-11-06,1.58,1.62,1.5421,1.56,304220,1.58,1.62,1.5421,1.56,304220,0.0,1.0
2017-11-07,1.57,1.6,1.5581,1.58,155540,1.57,1.6,1.5581,1.58,155540,0.0,1.0
2017-11-08,1.58,1.62,1.57,1.62,294710,1.58,1.62,1.57,1.62,294710,0.0,1.0
2017-11-09,1.49,1.5632,1.44,1.56,359462,1.49,1.5632,1.44,1.56,359462,0.0,1.0
2017-11-10,1.48,1.55,1.4583,1.49,199954,1.48,1.55,1.4583,1.49,199954,0.0,1.0
2017-11-13,1.59,1.59,1.49,1.49,770216,1.59,1.59,1.49,1.49,770216,0.0,1.0
2017-11-14,1.61,1.64,1.5408,1.58,364069,1.61,1.64,1.5408,1.58,364069,0.0,1.0
2017-11-15,1.57,1.6,1.5404,1.58,321170,1.57,1.6,1.5404,1.58,321170,0.0,1.0
2017-11-16,1.65,1.67,1.55,1.5701,589202,1.65,1.67,1.55,1.5701,589202,0.0,1.0
2017-11-17,1.76,1.7863,1.6272,1.67,1115372,1.76,1.7863,1.6272,1.67,1115372,0.0,1.0
2017-11-20,1.79,1.9,1.7,1.82,584942,1.79,1.9,1.7,1.82,584942,0.0,1.0
2017-11-21,1.76,1.839,1.76,1.78,510613,1.76,1.839,1.76,1.78,510613,0.0,1.0
2017-11-22,1.79,1.825,1.75,1.75,310881,1.79,1.825,1.75,1.75,310881,0.0,1.0
2017-11-24,1.79,1.82,1.76,1.79,155991,1.79,1.82,1.76,1.79,155991,0.0,1.0
2017-11-27,1.75,1.82,1.74,1.79,351863,1.75,1.82,1.74,1.79,351863,0.0,1.0
2017-11-28,1.84,1.89,1.74,1.78,1212578,1.84,1.89,1.74,1.78,1212578,0.0,1.0
2017-11-29,1.76,1.92,1.76,1.84,623515,1.76,1.92,1.76,1.84,623515,0.0,1.0
2017-11-30,1.76,1.81,1.71,1.75,358513,1.76,1.81,1.71,1.75,358513,0.0,1.0
2017-12-01,1.69,1.78,1.54,1.78,803674,1.69,1.78,1.54,1.78,803674,0.0,1.0
2017-12-04,1.67,1.75,1.645,1.69,244590,1.67,1.75,1.645,1.69,244590,0.0,1.0
2017-12-05,1.67,1.74,1.62,1.64,160657,1.67,1.74,1.62,1.64,160657,0.0,1.0
2017-12-06,1.62,1.7,1.6,1.67,243321,1.62,1.7,1.6,1.67,243321,0.0,1.0
2017-12-07,1.6,1.67,1.6,1.61,140083,1.6,1.67,1.6,1.61,140083,0.0,1.0
2017-12-08,1.66,1.68,1.6,1.6,190728,1.66,1.68,1.6,1.6,190728,0.0,1.0
2017-12-11,1.69,1.7,1.65,1.65,254766,1.69,1.7,1.65,1.65,254766,0.0,1.0
2017-12-12,1.8,1.95,1.68,1.7,1456328,1.8,1.95,1.68,1.7,1456328,0.0,1.0
2017-12-13,1.85,1.98,1.79,1.8,1373751,1.85,1.98,1.79,1.8,1373751,0.0,1.0
2017-12-14,1.83,1.91,1.82,1.87,785257,1.83,1.91,1.82,1.87,785257,0.0,1.0
2017-12-15,1.79,1.85,1.79,1.85,769467,1.79,1.85,1.79,1.85,769467,0.0,1.0
2017-12-18,1.8,1.82,1.8,1.81,165709,1.8,1.82,1.8,1.81,165709,0.0,1.0
2017-12-19,1.79,1.84,1.77,1.8,362793,1.79,1.84,1.77,1.8,362793,0.0,1.0
2017-12-20,1.78,1.8,1.75,1.8,158255,1.78,1.8,1.75,1.8,158255,0.0,1.0
2017-12-21,1.86,1.87,1.77,1.8,237426,1.86,1.87,1.77,1.8,237426,0.0,1.0
2017-12-22,1.83,1.85,1.78,1.84,115884,1.83,1.85,1.78,1.84,115884,0.0,1.0
2017-12-26,1.81,1.84,1.76,1.82,149195,1.81,1.84,1.76,1.82,149195,0.0,1.0
2017-12-27,1.81,1.87,1.78,1.86,187788,1.81,1.87,1.78,1.86,187788,0.0,1.0
2017-12-28,1.79,1.81,1.77,1.81,92446,1.79,1.81,1.77,1.81,92446,0.0,1.0
2017-12-29,1.79,1.8,1.75,1.79,182456,1.79,1.8,1.75,1.79,182456,0.0,1.0
2018-01-02,1.79,1.84,1.77,1.8,236702,1.79,1.84,1.77,1.8,236702,0.0,1.0
2018-01-03,1.87,1.93,1.79,1.8,721370,1.87,1.93,1.79,1.8,721370,0.0,1.0
2018-01-04,1.86,1.9,1.82,1.88,208891,1.86,1.9,1.82,1.88,208891,0.0,1.0
2018-01-05,1.96,1.98,1.85,1.86,746627,1.96,1.98,1.85,1.86,746627,0.0,1.0
2018-01-08,1.96,2.07,1.92,2.01,904571,1.96,2.07,1.92,2.01,904571,0.0,1.0
2018-01-09,1.93,2.0,1.89,1.95,341844,1.93,2.0,1.89,1.95,341844,0.0,1.0
2018-01-10,1.99,1.99,1.89,1.94,220359,1.99,1.99,1.89,1.94,220359,0.0,1.0
2018-01-11,1.99,2.0,1.96,1.99,189566,1.99,2.0,1.96,1.99,189566,0.0,1.0
2018-01-12,1.99,2.0,1.95,2.0,194713,1.99,2.0,1.95,2.0,194713,0.0,1.0
2018-01-16,1.95,2.09,1.91,2.0,862616,1.95,2.09,1.91,2.0,862616,0.0,1.0
2018-01-17,2.05,2.09,1.92,2.0,1546025,2.05,2.09,1.92,2.0,1546025,0.0,1.0
2018-01-18,2.1,2.15,2.04,2.05,1328290,2.1,2.15,2.04,2.05,1328290,0.0,1.0
2018-01-19,2.1,2.14,2.07,2.1,356564,2.1,2.14,2.07,2.1,356564,0.0,1.0
2018-01-22,2.12,2.13,2.0,2.12,494849,2.12,2.13,2.0,2.12,494849,0.0,1.0
2018-01-23,2.09,2.15,2.06,2.13,389921,2.09,2.15,2.06,2.13,389921,0.0,1.0
2018-01-24,2.05,2.12,2.0,2.12,618910,2.05,2.12,2.0,2.12,618910,0.0,1.0
2018-01-25,2.03,2.07,2.01,2.05,258606,2.03,2.07,2.01,2.05,258606,0.0,1.0
2018-01-26,2.03,2.06,2.01,2.05,324405,2.03,2.06,2.01,2.05,324405,0.0,1.0
2018-01-29,2.06,2.25,2.06,2.15,2366933,2.06,2.25,2.06,2.15,2366933,0.0,1.0
2018-01-30,2.04,2.1,2.02,2.06,473820,2.04,2.1,2.02,2.06,473820,0.0,1.0
2018-01-31,2.03,2.07,1.96,2.04,514584,2.03,2.07,1.96,2.04,514584,0.0,1.0
2018-02-01,2.04,2.06,1.97,2.04,429287,2.04,2.06,1.97,2.04,429287,0.0,1.0
2018-02-02,1.98,2.05,1.96,2.04,487002,1.98,2.05,1.96,2.04,487002,0.0,1.0
2018-02-05,1.94,2.01,1.82,1.95,672420,1.94,2.01,1.82,1.95,672420,0.0,1.0
2018-02-06,2.06,2.09,1.9,1.9,686034,2.06,2.09,1.9,1.9,686034,0.0,1.0
2018-02-07,2.02,2.12,1.99,2.07,909297,2.02,2.12,1.99,2.07,909297,0.0,1.0
2018-02-08,2.01,2.23,2.01,2.17,2759120,2.01,2.23,2.01,2.17,2759120,0.0,1.0
2018-02-09,2.09,2.12,2.01,2.03,1342202,2.09,2.12,2.01,2.03,1342202,0.0,1.0
2018-02-12,2.2,2.27,2.08,2.13,2370085,2.2,2.27,2.08,2.13,2370085,0.0,1.0
2018-02-13,2.32,2.39,2.2,2.22,2268476,2.32,2.39,2.2,2.22,2268476,0.0,1.0
2018-02-14,2.45,2.51,2.31,2.32,2615139,2.45,2.51,2.31,2.32,2615139,0.0,1.0
2018-02-15,2.4,2.5,2.3,2.5,1109500,2.4,2.5,2.3,2.5,1109500,0.0,1.0
2018-02-16,2.43,2.45,2.36,2.41,726637,2.43,2.45,2.36,2.41,726637,0.0,1.0
2018-02-20,2.36,2.49,2.32,2.46,811118,2.36,2.49,2.32,2.46,811118,0.0,1.0
2018-02-21,2.41,2.56,2.31,2.33,3315348,2.41,2.56,2.31,2.33,3315348,0.0,1.0
2018-02-22,2.26,2.47,2.23,2.46,7225008,2.26,2.47,2.23,2.46,7225008,0.0,1.0
2018-02-23,2.35,2.4,2.28,2.28,1077125,2.35,2.4,2.28,2.28,1077125,0.0,1.0
2018-02-26,2.34,2.4,2.3,2.36,777392,2.34,2.4,2.3,2.36,777392,0.0,1.0
2018-02-27,2.3,2.34,2.23,2.34,515848,2.3,2.34,2.23,2.34,515848,0.0,1.0
2018-02-28,2.25,2.32,2.24,2.31,672516,2.25,2.32,2.24,2.31,672516,0.0,1.0
2018-03-01,2.26,2.3,2.23,2.25,522805,2.26,2.3,2.23,2.25,522805,0.0,1.0
2018-03-02,2.32,2.32,2.21,2.26,775788,2.32,2.32,2.21,2.26,775788,0.0,1.0
2018-03-05,2.29,2.34,2.25,2.3,621648,2.29,2.34,2.25,2.3,621648,0.0,1.0
2018-03-06,2.29,2.31,2.27,2.29,602358,2.29,2.31,2.27,2.29,602358,0.0,1.0
2018-03-07,2.31,2.37,2.28,2.29,1019401,2.31,2.37,2.28,2.29,1019401,0.0,1.0
2018-03-08,2.27,2.36,2.24,2.33,784289,2.27,2.36,2.24,2.33,784289,0.0,1.0
2018-03-09,2.35,2.36,2.26,2.27,748788,2.35,2.36,2.26,2.27,748788,0.0,1.0
2018-03-12,2.44,2.57,2.34,2.35,2226266,2.44,2.57,2.34,2.35,2226266,0.0,1.0
2018-03-13,2.49,2.51,2.41,2.46,785426,2.49,2.51,2.41,2.46,785426,0.0,1.0
2018-03-14,2.41,2.52,2.35,2.52,839138,2.41,2.52,2.35,2.52,839138,0.0,1.0
2018-03-15,2.51,2.59,2.38,2.43,1603705,2.51,2.59,2.38,2.43,1603705,0.0,1.0
2018-03-16,2.49,2.52,2.43,2.51,992169,2.49,2.52,2.43,2.51,992169,0.0,1.0
2018-03-19,2.38,2.5,2.26,2.49,1677466,2.38,2.5,2.26,2.49,1677466,0.0,1.0
2018-03-20,2.35,2.41,2.32,2.37,788522,2.35,2.41,2.32,2.37,788522,0.0,1.0
2018-03-21,2.39,2.41,2.31,2.35,650060,2.39,2.41,2.31,2.35,650060,0.0,1.0
2018-03-22,2.31,2.38,2.3,2.37,721473,2.31,2.38,2.3,2.37,721473,0.0,1.0
2018-03-23,2.28,2.32,2.23,2.3,651879,2.28,2.32,2.23,2.3,651879,0.0,1.0
2018-03-26,2.11,2.32,2.06,2.31,1975229,2.11,2.32,2.06,2.31,1975229,0.0,1.0
2018-03-27,2.08,2.19,2.07,2.1,1049737,2.08,2.19,2.07,2.1,1049737,0.0,1.0
2018-03-28,2.02,2.11,1.92,2.08,1691894,2.02,2.11,1.92,2.08,1691894,0.0,1.0
2018-03-29,2.01,2.06,1.94,2.01,1176308,2.01,2.06,1.94,2.01,1176308,0.0,1.0
2018-04-02,2.01,2.07,1.87,1.98,1216138,2.01,2.07,1.87,1.98,1216138,0.0,1.0
2018-04-03,2.02,2.06,1.93,2.05,841321,2.02,2.06,1.93,2.05,841321,0.0,1.0
2018-04-04,2.02,2.04,1.96,1.99,580144,2.02,2.04,1.96,1.99,580144,0.0,1.0
2018-04-05,2.21,2.22,2.0,2.03,1136619,2.21,2.22,2.0,2.03,1136619,0.0,1.0
2018-04-06,2.09,2.25,2.07,2.18,744562,2.09,2.25,2.07,2.18,744562,0.0,1.0
2018-04-09,1.92,2.16,1.92,2.11,728154,1.92,2.16,1.92,2.11,728154,0.0,1.0
2018-04-10,1.86,1.99,1.83,1.96,1669121,1.86,1.99,1.83,1.96,1669121,0.0,1.0
2018-04-11,1.8,1.86,1.73,1.85,2067980,1.8,1.86,1.73,1.85,2067980,0.0,1.0
2018-04-12,1.84,1.85,1.75,1.83,1088927,1.84,1.85,1.75,1.83,1088927,0.0,1.0
2018-04-13,1.7,1.85,1.67,1.84,1680946,1.7,1.85,1.67,1.84,1680946,0.0,1.0
2018-04-16,1.75,1.76,1.63,1.7,1018729,1.75,1.76,1.63,1.7,1018729,0.0,1.0
2018-04-17,1.75,1.83,1.75,1.75,758958,1.75,1.83,1.75,1.75,758958,0.0,1.0
2018-04-18,1.76,1.8,1.73,1.77,687471,1.76,1.8,1.73,1.77,687471,0.0,1.0
2018-04-19,1.71,1.79,1.68,1.76,682618,1.71,1.79,1.68,1.76,682618,0.0,1.0
2018-04-20,1.7,1.76,1.66,1.72,501023,1.7,1.76,1.66,1.72,501023,0.0,1.0
2018-04-23,1.72,1.78,1.67,1.69,499995,1.72,1.78,1.67,1.69,499995,0.0,1.0
2018-04-24,1.66,1.74,1.63,1.73,833728,1.66,1.74,1.63,1.73,833728,0.0,1.0
2018-04-25,1.64,1.67,1.56,1.67,771733,1.64,1.67,1.56,1.67,771733,0.0,1.0
2018-04-26,1.73,1.76,1.62,1.65,611250,1.73,1.76,1.62,1.65,611250,0.0,1.0
2018-04-27,1.61,1.8,1.6,1.74,627309,1.61,1.8,1.6,1.74,627309,0.0,1.0
2018-04-30,1.59,1.67,1.58,1.61,475471,1.59,1.67,1.58,1.61,475471,0.0,1.0
2018-05-01,1.72,1.74,1.54,1.63,1026850,1.72,1.74,1.54,1.63,1026850,0.0,1.0
2018-05-02,1.73,1.74,1.66,1.72,633135,1.73,1.74,1.66,1.72,633135,0.0,1.0
2018-05-03,1.68,1.74,1.62,1.73,437376,1.68,1.74,1.62,1.73,437376,0.0,1.0
2018-05-04,1.66,1.71,1.64,1.67,222759,1.66,1.71,1.64,1.67,222759,0.0,1.0
2018-05-07,1.68,1.7,1.631,1.67,186683,1.68,1.7,1.631,1.67,186683,0.0,1.0
2018-05-08,1.69,1.71,1.65,1.67,230700,1.69,1.71,1.65,1.67,230700,0.0,1.0
2018-05-09,1.67,1.71,1.65,1.69,270164,1.67,1.71,1.65,1.69,270164,0.0,1.0
2018-05-10,1.7,1.72,1.63,1.66,308050,1.7,1.72,1.63,1.66,308050,0.0,1.0
2018-05-11,1.69,1.73,1.66,1.69,942438,1.69,1.73,1.66,1.69,942438,0.0,1.0
2018-05-14,1.62,1.69,1.6,1.69,739115,1.62,1.69,1.6,1.69,739115,0.0,1.0
2018-05-15,1.58,1.62,1.54,1.61,703008,1.58,1.62,1.54,1.61,703008,0.0,1.0
2018-05-16,1.64,1.66,1.58,1.59,451047,1.64,1.66,1.58,1.59,451047,0.0,1.0
2018-05-17,1.71,1.72,1.63,1.65,308752,1.71,1.72,1.63,1.65,308752,0.0,1.0
2018-05-18,1.8,1.84,1.71,1.71,613853,1.8,1.84,1.71,1.71,613853,0.0,1.0
2018-05-21,1.74,1.84,1.73,1.82,418746,1.74,1.84,1.73,1.82,418746,0.0,1.0
2018-05-22,1.67,1.76,1.62,1.75,354020,1.67,1.76,1.62,1.75,354020,0.0,1.0
2018-05-23,1.68,1.71,1.65,1.66,208857,1.68,1.71,1.65,1.66,208857,0.0,1.0
2018-05-24,1.64,1.72,1.62,1.69,296618,1.64,1.72,1.62,1.69,296618,0.0,1.0
2018-05-25,1.62,1.67,1.61,1.64,250719,1.62,1.67,1.61,1.64,250719,0.0,1.0
2018-05-29,1.6,1.65,1.6,1.61,158261,1.6,1.65,1.6,1.61,158261,0.0,1.0
2018-05-30,1.81,1.83,1.63,1.68,1242025,1.81,1.83,1.63,1.68,1242025,0.0,1.0
2018-05-31,1.86,1.9,1.78,1.8,1214599,1.86,1.9,1.78,1.8,1214599,0.0,1.0
2018-06-01,1.81,1.93,1.8,1.88,623334,1.81,1.93,1.8,1.88,623334,0.0,1.0
2018-06-04,1.74,1.87,1.71,1.84,526028,1.74,1.87,1.71,1.84,526028,0.0,1.0
2018-06-05,1.71,1.77,1.7,1.74,312390,1.71,1.77,1.7,1.74,312390,0.0,1.0
2018-06-06,1.67,1.74,1.66,1.69,356891,1.67,1.74,1.66,1.69,356891,0.0,1.0
2018-06-07,1.68,1.7,1.65,1.68,261142,1.68,1.7,1.65,1.68,261142,0.0,1.0
2018-06-08,1.7,1.74,1.67,1.68,289497,1.7,1.74,1.67,1.68,289497,0.0,1.0
2018-06-11,1.72,1.73,1.68,1.72,376201,1.72,1.73,1.68,1.72,376201,0.0,1.0
2018-06-12,1.88,1.9,1.71,1.73,1284775,1.88,1.9,1.71,1.73,1284775,0.0,1.0
2018-06-13,1.57,1.81,1.41,1.72,3201076,1.57,1.81,1.41,1.72,3201076,0.0,1.0
2018-06-14,1.51,1.68,1.49,1.59,1552242,1.51,1.68,1.49,1.59,1552242,0.0,1.0
2018-06-15,1.62,1.65,1.52,1.52,1004202,1.62,1.65,1.52,1.52,1004202,0.0,1.0
2018-06-18,1.65,1.69,1.59,1.62,506660,1.65,1.69,1.59,1.62,506660,0.0,1.0
2018-06-19,1.67,1.72,1.62,1.65,841550,1.67,1.72,1.62,1.65,841550,0.0,1.0
2018-06-20,1.65,1.74,1.62,1.68,523499,1.65,1.74,1.62,1.68,523499,0.0,1.0
2018-06-21,1.61,1.68,1.6,1.66,534941,1.61,1.68,1.6,1.66,534941,0.0,1.0
2018-06-22,1.56,1.64,1.53,1.62,535220,1.56,1.64,1.53,1.62,535220,0.0,1.0
2018-06-25,1.55,1.68,1.52,1.52,537541,1.55,1.68,1.52,1.52,537541,0.0,1.0
2018-06-26,1.59,1.62,1.52,1.56,597695,1.59,1.62,1.52,1.56,597695,0.0,1.0
2018-06-27,1.53,1.73,1.53,1.59,813047,1.53,1.73,1.53,1.59,813047,0.0,1.0
2018-06-28,1.5,1.57,1.49,1.54,415291,1.5,1.57,1.49,1.54,415291,0.0,1.0
2018-06-29,1.51,1.53,1.47,1.5,588516,1.51,1.53,1.47,1.5,588516,0.0,1.0
2018-07-02,1.48,1.52,1.47,1.48,343735,1.48,1.52,1.47,1.48,343735,0.0,1.0
2018-07-03,1.47,1.51,1.47,1.47,172776,1.47,1.51,1.47,1.47,172776,0.0,1.0
2018-07-05,1.45,1.52,1.42,1.47,367547,1.45,1.52,1.42,1.47,367547,0.0,1.0
2018-07-06,1.49,1.54,1.41,1.45,570845,1.49,1.54,1.41,1.45,570845,0.0,1.0
2018-07-09,1.55,1.58,1.47,1.49,363396,1.55,1.58,1.47,1.49,363396,0.0,1.0
2018-07-10,1.5,1.55,1.5,1.55,123881,1.5,1.55,1.5,1.55,123881,0.0,1.0
2018-07-11,1.45,1.51,1.45,1.5,139794,1.45,1.51,1.45,1.5,139794,0.0,1.0
2018-07-12,1.45,1.49,1.4,1.45,963118,1.45,1.49,1.4,1.45,963118,0.0,1.0
2018-07-13,1.42,1.5,1.4,1.45,337014,1.42,1.5,1.4,1.45,337014,0.0,1.0
2018-07-16,1.39,1.45,1.39,1.43,346867,1.39,1.45,1.39,1.43,346867,0.0,1.0
2018-07-17,1.4,1.42,1.33,1.4,765743,1.4,1.42,1.33,1.4,765743,0.0,1.0
2018-07-18,1.42,1.47,1.4,1.4,232411,1.42,1.47,1.4,1.4,232411,0.0,1.0
2018-07-19,1.46,1.49,1.39,1.42,178083,1.46,1.49,1.39,1.42,178083,0.0,1.0
2018-07-20,1.44,1.47,1.43,1.47,59888,1.44,1.47,1.43,1.47,59888,0.0,1.0
2018-07-23,1.45,1.47,1.43,1.44,92233,1.45,1.47,1.43,1.44,92233,0.0,1.0
2018-07-24,1.38,1.44,1.37,1.44,263943,1.38,1.44,1.37,1.44,263943,0.0,1.0
2018-07-25,1.37,1.44,1.36,1.39,151615,1.37,1.44,1.36,1.39,151615,0.0,1.0
2018-07-26,1.38,1.4,1.34,1.37,167961,1.38,1.4,1.34,1.37,167961,0.0,1.0
2018-07-27,1.31,1.38,1.3,1.36,278583,1.31,1.38,1.3,1.36,278583,0.0,1.0
2018-07-30,1.36,1.41,1.3,1.3,370388,1.36,1.41,1.3,1.3,370388,0.0,1.0
2018-07-31,1.39,1.4,1.32,1.37,194505,1.39,1.4,1.32,1.37,194505,0.0,1.0
2018-08-01,1.45,1.46,1.39,1.4,422312,1.45,1.46,1.39,1.4,422312,0.0,1.0
2018-08-02,1.48,1.5,1.41,1.43,466710,1.48,1.5,1.41,1.43,466710,0.0,1.0
2018-08-03,1.57,1.6,1.47,1.48,511201,1.57,1.6,1.47,1.48,511201,0.0,1.0
2018-08-06,1.44,1.58,1.44,1.58,608628,1.44,1.58,1.44,1.58,608628,0.0,1.0
2018-08-07,1.47,1.55,1.44,1.44,374480,1.47,1.55,1.44,1.44,374480,0.0,1.0
2018-08-08,1.46,1.54,1.4,1.46,317598,1.46,1.54,1.4,1.46,317598,0.0,1.0
2018-08-09,1.44,1.49,1.41,1.46,238834,1.44,1.49,1.41,1.46,238834,0.0,1.0
2018-08-10,1.55,1.57,1.42,1.42,618173,1.55,1.57,1.42,1.42,618173,0.0,1.0
2018-08-13,1.48,1.55,1.46,1.55,895818,1.48,1.55,1.46,1.55,895818,0.0,1.0
2018-08-14,1.48,1.5083,1.41,1.49,942099,1.48,1.5083,1.41,1.49,942099,0.0,1.0
2018-08-15,1.5,1.53,1.47,1.5,569082,1.5,1.53,1.47,1.5,569082,0.0,1.0
2018-08-16,1.46,1.51,1.44,1.5,478729,1.46,1.51,1.44,1.5,478729,0.0,1.0
2018-08-17,1.44,1.49,1.44,1.47,373979,1.44,1.49,1.44,1.47,373979,0.0,1.0
2018-08-20,1.42,1.47,1.36,1.43,702189,1.42,1.47,1.36,1.43,702189,0.0,1.0
2018-08-21,1.45,1.51,1.42,1.42,642007,1.45,1.51,1.42,1.42,642007,0.0,1.0
2018-08-22,1.41,1.47,1.4,1.45,250717,1.41,1.47,1.4,1.45,250717,0.0,1.0
2018-08-23,1.4,1.44,1.39,1.42,259333,1.4,1.44,1.39,1.42,259333,0.0,1.0
2018-08-24,1.39,1.42,1.38,1.4,208717,1.39,1.42,1.38,1.4,208717,0.0,1.0
2018-08-27,1.44,1.46,1.39,1.39,296548,1.44,1.46,1.39,1.39,296548,0.0,1.0
2018-08-28,1.42,1.45,1.4,1.44,132675,1.42,1.45,1.4,1.44,132675,0.0,1.0
2018-08-29,1.43,1.49,1.41,1.43,319909,1.43,1.49,1.41,1.43,319909,0.0,1.0
2018-08-30,1.44,1.47,1.41,1.43,95623,1.44,1.47,1.41,1.43,95623,0.0,1.0
2018-08-31,1.4,1.44,1.39,1.43,365577,1.4,1.44,1.39,1.43,365577,0.0,1.0
2018-09-04,1.37,1.41,1.36,1.4,278881,1.37,1.41,1.36,1.4,278881,0.0,1.0
2018-09-05,1.32,1.37,1.32,1.37,258856,1.32,1.37,1.32,1.37,258856,0.0,1.0
2018-09-06,1.32,1.34,1.29,1.32,360791,1.32,1.34,1.29,1.32,360791,0.0,1.0
2018-09-07,1.33,1.41,1.32,1.41,244159,1.33,1.41,1.32,1.41,244159,0.0,1.0
2018-09-10,1.26,1.37,1.25,1.33,421921,1.26,1.37,1.25,1.33,421921,0.0,1.0
2018-09-11,1.25,1.3,1.23,1.27,430283,1.25,1.3,1.23,1.27,430283,0.0,1.0
2018-09-12,1.21,1.27,1.2,1.26,402915,1.21,1.27,1.2,1.26,402915,0.0,1.0
2018-09-13,1.25,1.28,1.23,1.25,469617,1.25,1.28,1.23,1.25,469617,0.0,1.0
2018-09-14,1.27,1.33,1.26,1.26,351897,1.27,1.33,1.26,1.26,351897,0.0,1.0
2018-09-17,1.19,1.29,1.12,1.2,919522,1.19,1.29,1.12,1.2,919522,0.0,1.0
2018-09-18,1.25,1.29,1.17,1.19,463358,1.25,1.29,1.17,1.19,463358,0.0,1.0
2018-09-19,1.23,1.26,1.22,1.25,121187,1.23,1.26,1.22,1.25,121187,0.0,1.0
2018-09-20,1.26,1.27,1.24,1.25,188421,1.26,1.27,1.24,1.25,188421,0.0,1.0
2018-09-21,1.25,1.27,1.22,1.23,189798,1.25,1.27,1.22,1.23,189798,0.0,1.0
2018-09-24,1.21,1.25,1.2,1.24,258070,1.21,1.25,1.2,1.24,258070,0.0,1.0
2018-09-25,1.23,1.24,1.2,1.21,194099,1.23,1.24,1.2,1.21,194099,0.0,1.0
2018-09-26,1.25,1.32,1.21,1.23,773278,1.25,1.32,1.21,1.23,773278,0.0,1.0
2018-09-27,1.25,1.29,1.24,1.26,487078,1.25,1.29,1.24,1.26,487078,0.0,1.0
2018-09-28,1.24,1.28,1.22,1.23,441466,1.24,1.28,1.22,1.23,441466,0.0,1.0
2018-10-01,1.2,1.24,1.19,1.2,176046,1.2,1.24,1.19,1.2,176046,0.0,1.0
2018-10-02,1.19,1.23,1.17,1.2,506171,1.19,1.23,1.17,1.2,506171,0.0,1.0
2018-10-03,1.23,1.23,1.16,1.2,941944,1.23,1.23,1.16,1.2,941944,0.0,1.0
2018-10-04,1.34,1.38,1.21,1.22,643569,1.34,1.38,1.21,1.22,643569,0.0,1.0
2018-10-05,1.36,1.43,1.32,1.37,472164,1.36,1.43,1.32,1.37,472164,0.0,1.0
2018-10-08,1.31,1.37,1.29,1.37,220329,1.31,1.37,1.29,1.37,220329,0.0,1.0
2018-10-09,1.34,1.37,1.31,1.32,228705,1.34,1.37,1.31,1.32,228705,0.0,1.0
2018-10-10,1.24,1.35,1.24,1.35,221699,1.24,1.35,1.24,1.35,221699,0.0,1.0
2018-10-11,1.21,1.32,1.21,1.24,324292,1.21,1.32,1.21,1.24,324292,0.0,1.0
2018-10-12,1.23,1.27,1.22,1.24,135040,1.23,1.27,1.22,1.24,135040,0.0,1.0
2018-10-15,1.28,1.34,1.22,1.24,177589,1.28,1.34,1.22,1.24,177589,0.0,1.0
2018-10-16,1.39,1.4,1.31,1.32,256962,1.39,1.4,1.31,1.32,256962,0.0,1.0
2018-10-17,1.43,1.45,1.35,1.39,331483,1.43,1.45,1.35,1.39,331483,0.0,1.0
2018-10-18,1.37,1.45,1.35,1.43,286068,1.37,1.45,1.35,1.43,286068,0.0,1.0
2018-10-19,1.33,1.42,1.3,1.41,129230,1.33,1.42,1.3,1.41,129230,0.0,1.0
2018-10-22,1.38,1.39,1.33,1.37,151834,1.38,1.39,1.33,1.37,151834,0.0,1.0
2018-10-23,1.34,1.37,1.33,1.35,216441,1.34,1.37,1.33,1.35,216441,0.0,1.0
2018-10-24,1.31,1.35,1.3,1.32,92348,1.31,1.35,1.3,1.32,92348,0.0,1.0
2018-10-25,1.28,1.33,1.28,1.33,151918,1.28,1.33,1.28,1.33,151918,0.0,1.0
2018-10-26,1.24,1.29,1.23,1.28,99514,1.24,1.29,1.23,1.28,99514,0.0,1.0
2018-10-29,1.27,1.34,1.24,1.24,209615,1.27,1.34,1.24,1.24,209615,0.0,1.0
2018-10-30,1.31,1.33,1.27,1.27,160523,1.31,1.33,1.27,1.27,160523,0.0,1.0
2018-10-31,1.29,1.35,1.28,1.32,345632,1.29,1.35,1.28,1.32,345632,0.0,1.0
2018-11-01,1.38,1.4,1.33,1.35,217370,1.38,1.4,1.33,1.35,217370,0.0,1.0
2018-11-02,1.35,1.41,1.35,1.38,194636,1.35,1.41,1.35,1.38,194636,0.0,1.0
2018-11-05,1.4,1.42,1.36,1.36,254554,1.4,1.42,1.36,1.36,254554,0.0,1.0
2018-11-06,1.52,1.63,1.47,1.55,1474216,1.52,1.63,1.47,1.55,1474216,0.0,1.0
2018-11-07,1.65,1.67,1.47,1.47,1378111,1.65,1.67,1.47,1.47,1378111,0.0,1.0
2018-11-08,1.62,1.66,1.55,1.63,463992,1.62,1.66,1.55,1.63,463992,0.0,1.0
2018-11-09,1.7,2.0,1.57,1.6,1335206,1.7,2.0,1.57,1.6,1335206,0.0,1.0
2018-11-12,1.6,1.76,1.57,1.76,373782,1.6,1.76,1.57,1.76,373782,0.0,1.0
2018-11-13,1.6,1.71,1.59,1.61,300919,1.6,1.71,1.59,1.61,300919,0.0,1.0
2018-11-14,1.69,1.69,1.57,1.6,361980,1.69,1.69,1.57,1.6,361980,0.0,1.0
2018-11-15,1.65,1.7,1.62,1.65,241487,1.65,1.7,1.62,1.65,241487,0.0,1.0
2018-11-16,1.64,1.66,1.6,1.63,188030,1.64,1.66,1.6,1.63,188030,0.0,1.0
2018-11-19,1.66,1.66,1.59,1.65,204605,1.66,1.66,1.59,1.65,204605,0.0,1.0
2018-11-20,1.64,1.66,1.59,1.63,234501,1.64,1.66,1.59,1.63,234501,0.0,1.0
2018-11-21,1.64,1.73,1.63,1.64,346635,1.64,1.73,1.63,1.64,346635,0.0,1.0
2018-11-23,1.6,1.65,1.58,1.63,123338,1.6,1.65,1.58,1.63,123338,0.0,1.0
2018-11-26,1.71,1.77,1.54,1.61,486989,1.71,1.77,1.54,1.61,486989,0.0,1.0
2018-11-27,1.7,1.8,1.68,1.7,562333,1.7,1.8,1.68,1.7,562333,0.0,1.0
2018-11-28,1.75,1.81,1.66,1.72,478256,1.75,1.81,1.66,1.72,478256,0.0,1.0
2018-11-29,1.75,1.83,1.72,1.75,718870,1.75,1.83,1.72,1.75,718870,0.0,1.0
2018-11-30,1.93,1.95,1.75,1.75,707447,1.93,1.95,1.75,1.75,707447,0.0,1.0
2018-12-03,1.98,2.04,1.91,1.98,612943,1.98,2.04,1.91,1.98,612943,0.0,1.0
2018-12-04,2.0,2.05,1.94,1.97,988324,2.0,2.05,1.94,1.97,988324,0.0,1.0
2018-12-06,1.98,2.035,1.91,1.98,429057,1.98,2.035,1.91,1.98,429057,0.0,1.0
2018-12-07,1.89,2.04,1.87,1.98,351428,1.89,2.04,1.87,1.98,351428,0.0,1.0
2018-12-10,1.98,2.0,1.86,1.86,463413,1.98,2.0,1.86,1.86,463413,0.0,1.0
2018-12-11,2.01,2.11,1.98,2.0,753307,2.01,2.11,1.98,2.0,753307,0.0,1.0
2018-12-12,2.04,2.08,1.99,2.01,261801,2.04,2.08,1.99,2.01,261801,0.0,1.0
2018-12-13,2.03,2.08,1.99,2.04,395429,2.03,2.08,1.99,2.04,395429,0.0,1.0
2018-12-14,2.0,2.04,1.97,2.03,301126,2.0,2.04,1.97,2.03,301126,0.0,1.0
2018-12-17,1.88,2.03,1.82,2.0,577252,1.88,2.03,1.82,2.0,577252,0.0,1.0
2018-12-18,1.76,1.9,1.73,1.83,412843,1.76,1.9,1.73,1.83,412843,0.0,1.0
2018-12-19,1.71,1.91,1.68,1.77,329134,1.71,1.91,1.68,1.77,329134,0.0,1.0
2018-12-20,1.75,1.78,1.64,1.74,411765,1.75,1.78,1.64,1.74,411765,0.0,1.0
2018-12-21,1.66,1.77,1.61,1.76,322118,1.66,1.77,1.61,1.76,322118,0.0,1.0
2018-12-24,1.67,1.7,1.61,1.63,157136,1.67,1.7,1.61,1.63,157136,0.0,1.0
2018-12-26,1.69,1.74,1.65,1.69,325477,1.69,1.74,1.65,1.69,325477,0.0,1.0
2018-12-27,1.69,1.74,1.64,1.68,349124,1.69,1.74,1.64,1.68,349124,0.0,1.0
2018-12-28,1.85,1.86,1.7,1.71,389464,1.85,1.86,1.7,1.71,389464,0.0,1.0
2018-12-31,1.83,1.88,1.79,1.87,219708,1.83,1.88,1.79,1.87,219708,0.0,1.0
2019-01-02,1.89,1.9,1.8133,1.85,344488,1.89,1.9,1.8133,1.85,344488,0.0,1.0
2019-01-03,1.97,2.01,1.81,1.84,474699,1.97,2.01,1.81,1.84,474699,0.0,1.0
2019-01-04,2.15,2.17,2.0,2.01,978957,2.15,2.17,2.0,2.01,978957,0.0,1.0
2019-01-07,2.29,2.32,2.15,2.17,1410392,2.29,2.32,2.15,2.17,1410392,0.0,1.0
2019-01-08,2.22,2.37,2.18,2.31,1192141,2.22,2.37,2.18,2.31,1192141,0.0,1.0
2019-01-09,2.19,2.25,2.18,2.19,821013,2.19,2.25,2.18,2.19,821013,0.0,1.0
2019-01-10,2.2,2.22,2.08,2.2,390843,2.2,2.22,2.08,2.2,390843,0.0,1.0
2019-01-11,2.21,2.24,2.14,2.2,303245,2.21,2.24,2.14,2.2,303245,0.0,1.0
2019-01-14,2.15,2.23,2.1,2.18,212220,2.15,2.23,2.1,2.18,212220,0.0,1.0
2019-01-15,2.15,2.22,2.08,2.16,421665,2.15,2.22,2.08,2.16,421665,0.0,1.0
2019-01-16,2.05,2.19,1.94,2.18,517522,2.05,2.19,1.94,2.18,517522,0.0,1.0
2019-01-17,2.1,2.12,2.03,2.03,364952,2.1,2.12,2.03,2.03,364952,0.0,1.0
2019-01-18,2.12,2.21,2.08,2.12,390041,2.12,2.21,2.08,2.12,390041,0.0,1.0
2019-01-22,2.12,2.16,2.07,2.12,510631,2.12,2.16,2.07,2.12,510631,0.0,1.0
2019-01-23,2.18,2.19,2.12,2.14,444186,2.18,2.19,2.12,2.14,444186,0.0,1.0
2019-01-24,2.13,2.19,2.09,2.18,283333,2.13,2.19,2.09,2.18,283333,0.0,1.0
2019-01-25,2.19,2.26,2.13,2.13,819793,2.19,2.26,2.13,2.13,819793,0.0,1.0
2019-01-28,2.15,2.21,2.09,2.18,332078,2.15,2.21,2.09,2.18,332078,0.0,1.0
2019-01-29,2.13,2.17,2.1,2.13,361061,2.13,2.17,2.1,2.13,361061,0.0,1.0
2019-01-30,2.27,2.33,2.13,2.13,778764,2.27,2.33,2.13,2.13,778764,0.0,1.0
2019-01-31,2.2,2.36,2.16,2.3,1127897,2.2,2.36,2.16,2.3,1127897,0.0,1.0
2019-02-01,2.21,2.31,2.15,2.22,963808,2.21,2.31,2.15,2.22,963808,0.0,1.0
2019-02-04,2.18,2.34,2.17,2.21,846481,2.18,2.34,2.17,2.21,846481,0.0,1.0
2019-02-05,2.19,2.28,2.1,2.2,1001378,2.19,2.28,2.1,2.2,1001378,0.0,1.0
2019-02-06,2.44,2.48,2.27,2.35,3068045,2.44,2.48,2.27,2.35,3068045,0.0,1.0
2019-02-07,2.51,2.61,2.4,2.45,2113846,2.51,2.61,2.4,2.45,2113846,0.0,1.0
2019-02-08,2.54,2.59,2.48,2.5,935008,2.54,2.59,2.48,2.5,935008,0.0,1.0
2019-02-11,2.7,2.78,2.59,2.59,2115315,2.7,2.78,2.59,2.59,2115315,0.0,1.0
2019-02-12,2.92,2.95,2.7,2.75,2885459,2.92,2.95,2.7,2.75,2885459,0.0,1.0
2019-02-13,2.89,3.01,2.81,2.99,2250149,2.89,3.01,2.81,2.99,2250149,0.0,1.0
2019-02-14,2.99,3.08,2.87,2.88,2023215,2.99,3.08,2.87,2.88,2023215,0.0,1.0
2019-02-15,3.05,3.23,3.0,3.0,3186360,3.05,3.23,3.0,3.0,3186360,0.0,1.0
2019-02-19,2.88,3.1399,2.78,3.08,2544136,2.88,3.1399,2.78,3.08,2544136,0.0,1.0
2019-02-20,2.85,2.92,2.79,2.91,1133501,2.85,2.92,2.79,2.91,1133501,0.0,1.0
2019-02-21,2.98,2.98,2.65,2.81,1627029,2.98,2.98,2.65,2.81,1627029,0.0,1.0
2019-02-22,3.2,3.25,2.95,2.99,2054999,3.2,3.25,2.95,2.99,2054999,0.0,1.0
2019-02-25,3.12,3.35,3.12,3.21,1518175,3.12,3.35,3.12,3.21,1518175,0.0,1.0
2019-02-26,3.2,3.3,3.01,3.12,1991764,3.2,3.3,3.01,3.12,1991764,0.0,1.0
2019-02-27,3.2,3.28,3.11,3.18,922780,3.2,3.28,3.11,3.18,922780,0.0,1.0
2019-02-28,3.18,3.23,3.13,3.17,692261,3.18,3.23,3.13,3.17,692261,0.0,1.0
2019-03-01,3.27,3.32,3.16,3.19,1313495,3.27,3.32,3.16,3.19,1313495,0.0,1.0
2019-03-04,3.26,3.44,3.14,3.35,1819916,3.26,3.44,3.14,3.35,1819916,0.0,1.0
2019-03-05,3.28,3.31,3.19,3.28,666135,3.28,3.31,3.19,3.28,666135,0.0,1.0
2019-03-06,3.21,3.33,3.15,3.28,878450,3.21,3.33,3.15,3.28,878450,0.0,1.0
2019-03-07,3.15,3.26,3.13,3.21,552403,3.15,3.26,3.13,3.21,552403,0.0,1.0
2019-03-08,3.1,3.18,3.04,3.13,800306,3.1,3.18,3.04,3.13,800306,0.0,1.0
2019-03-11,3.05,3.15,3.05,3.12,690377,3.05,3.15,3.05,3.12,690377,0.0,1.0
2019-03-12,3.15,3.19,3.04,3.06,642548,3.15,3.19,3.04,3.06,642548,0.0,1.0
2019-03-13,3.11,3.25,3.11,3.15,1067789,3.11,3.25,3.11,3.15,1067789,0.0,1.0
2019-03-14,3.15,3.22,3.08,3.13,1106985,3.15,3.22,3.08,3.13,1106985,0.0,1.0
2019-03-15,3.06,3.19,3.02,3.16,1160075,3.06,3.19,3.02,3.16,1160075,0.0,1.0
2019-03-18,3.39,3.46,3.1,3.15,2242029,3.39,3.46,3.1,3.15,2242029,0.0,1.0
2019-03-19,3.55,3.97,3.48,3.5,4513813,3.55,3.97,3.48,3.5,4513813,0.0,1.0
2019-03-20,3.62,3.67,3.5,3.63,1716586,3.62,3.67,3.5,3.63,1716586,0.0,1.0
2019-03-21,3.77,3.82,3.62,3.62,1378505,3.77,3.82,3.62,3.62,1378505,0.0,1.0
2019-03-22,3.6,3.78,3.45,3.77,1195799,3.6,3.78,3.45,3.77,1195799,0.0,1.0
2019-03-25,3.09,3.59,3.07,3.59,3180645,3.09,3.59,3.07,3.59,3180645,0.0,1.0
2019-03-26,3.22,3.42,3.17,3.17,1841221,3.22,3.42,3.17,3.17,1841221,0.0,1.0
2019-03-27,3.29,3.36,3.16,3.25,911853,3.29,3.36,3.16,3.25,911853,0.0,1.0
2019-03-28,3.35,3.38,3.26,3.33,749171,3.35,3.38,3.26,3.33,749171,0.0,1.0
2019-03-29,3.5,3.52,3.33,3.38,2492332,3.5,3.52,3.33,3.38,2492332,0.0,1.0
2019-04-01,3.56,3.69,3.55,3.56,1430607,3.56,3.69,3.55,3.56,1430607,0.0,1.0
2019-04-02,3.72,3.75,3.57,3.57,1402901,3.72,3.75,3.57,3.57,1402901,0.0,1.0
2019-04-03,3.65,3.85,3.61,3.76,1371061,3.65,3.85,3.61,3.76,1371061,0.0,1.0
2019-04-04,3.63,3.78,3.48,3.67,1382756,3.63,3.78,3.48,3.67,1382756,0.0,1.0
2019-04-05,3.57,3.73,3.55,3.6,850979,3.57,3.73,3.55,3.6,850979,0.0,1.0
2019-04-08,3.85,3.9,3.55,3.64,2232423,3.85,3.9,3.55,3.64,2232423,0.0,1.0
2019-04-09,3.74,3.88,3.73,3.81,926780,3.74,3.88,3.73,3.81,926780,0.0,1.0
2019-04-10,3.66,3.72,3.55,3.63,853716,3.66,3.72,3.55,3.63,853716,0.0,1.0
2019-04-11,3.56,3.7,3.51,3.64,879745,3.56,3.7,3.51,3.64,879745,0.0,1.0
2019-04-12,3.49,3.6,3.4,3.54,902128,3.49,3.6,3.4,3.54,902128,0.0,1.0
2019-04-15,3.5,3.56,3.3,3.46,971872,3.5,3.56,3.3,3.46,971872,0.0,1.0
2019-04-16,3.57,3.67,3.431,3.44,1180592,3.57,3.67,3.431,3.44,1180592,0.0,1.0
2019-04-17,3.5,3.63,3.45,3.62,662124,3.5,3.63,3.45,3.62,662124,0.0,1.0
2019-04-18,3.43,3.55,3.4,3.5,577637,3.43,3.55,3.4,3.5,577637,0.0,1.0
2019-04-22,3.57,3.58,3.43,3.43,471434,3.57,3.58,3.43,3.43,471434,0.0,1.0
2019-04-23,3.56,3.66,3.51,3.57,628294,3.56,3.66,3.51,3.57,628294,0.0,1.0
2019-04-24,3.59,3.64,3.52,3.56,459703,3.59,3.64,3.52,3.56,459703,0.0,1.0
2019-04-25,3.57,3.62,3.52,3.59,348269,3.57,3.62,3.52,3.59,348269,0.0,1.0
2019-04-26,3.6,3.64,3.5301,3.55,618099,3.6,3.64,3.5301,3.55,618099,0.0,1.0
2019-04-29,3.65,3.75,3.6,3.64,1116772,3.65,3.75,3.6,3.64,1116772,0.0,1.0
2019-04-30,3.78,3.8,3.59,3.65,1089450,3.78,3.8,3.59,3.65,1089450,0.0,1.0
2019-05-01,3.97,4.04,3.76,3.8,2267467,3.97,4.04,3.76,3.8,2267467,0.0,1.0
2019-05-02,3.89,4.12,3.8,4.01,1215006,3.89,4.12,3.8,4.01,1215006,0.0,1.0
2019-05-03,4.07,4.18,3.9,3.93,1253189,4.07,4.18,3.9,3.93,1253189,0.0,1.0
2019-05-06,4.06,4.13,3.85,3.96,1033573,4.06,4.13,3.85,3.96,1033573,0.0,1.0
2019-05-07,3.95,4.06,3.86,4.05,780408,3.95,4.06,3.86,4.05,780408,0.0,1.0
2019-05-08,3.89,3.99,3.84,3.93,720042,3.89,3.99,3.84,3.93,720042,0.0,1.0
2019-05-09,3.8,3.89,3.65,3.84,888572,3.8,3.89,3.65,3.84,888572,0.0,1.0
2019-05-10,3.82,3.89,3.65,3.75,878120,3.82,3.89,3.65,3.75,878120,0.0,1.0
2019-05-13,3.75,3.79,3.65,3.73,636573,3.75,3.79,3.65,3.73,636573,0.0,1.0
2019-05-14,3.87,3.94,3.74,3.77,1247024,3.87,3.94,3.74,3.77,1247024,0.0,1.0
2019-05-15,4.06,4.06,3.87,3.87,948786,4.06,4.06,3.87,3.87,948786,0.0,1.0
2019-05-16,4.09,4.12,4.06,4.06,698152,4.09,4.12,4.06,4.06,698152,0.0,1.0
2019-05-17,3.96,4.1,3.93,4.09,577717,3.96,4.1,3.93,4.09,577717,0.0,1.0
2019-05-20,3.9,3.94,3.82,3.93,476434,3.9,3.94,3.82,3.93,476434,0.0,1.0
2019-05-21,3.88,4.01,3.85,3.93,1007209,3.88,4.01,3.85,3.93,1007209,0.0,1.0
2019-05-22,3.9,3.94,3.84,3.85,593630,3.9,3.94,3.84,3.85,593630,0.0,1.0
2019-05-23,3.94,3.96,3.81,3.86,616107,3.94,3.96,3.81,3.86,616107,0.0,1.0
2019-05-24,3.86,4.02,3.82,3.98,693535,3.86,4.02,3.82,3.98,693535,0.0,1.0
2019-05-28,3.84,3.94,3.82,3.84,584835,3.84,3.94,3.82,3.84,584835,0.0,1.0
2019-05-29,3.67,3.84,3.62,3.82,1230459,3.67,3.84,3.62,3.82,1230459,0.0,1.0
2019-05-30,3.79,3.83,3.64,3.66,1075030,3.79,3.83,3.64,3.66,1075030,0.0,1.0
2019-05-31,3.77,3.87,3.64,3.73,698976,3.77,3.87,3.64,3.73,698976,0.0,1.0
2019-06-03,3.68,3.85,3.63,3.81,1144298,3.68,3.85,3.63,3.81,1144298,0.0,1.0
2019-06-04,4.29,4.4,3.95,4.02,6415664,4.29,4.4,3.95,4.02,6415664,0.0,1.0
2019-06-05,4.64,4.67,4.29,4.4,3853941,4.64,4.67,4.29,4.4,3853941,0.0,1.0
2019-06-06,4.64,4.7,4.39,4.6,1910177,4.64,4.7,4.39,4.6,1910177,0.0,1.0
2019-06-07,4.75,4.93,4.666,4.74,2172540,4.75,4.93,4.666,4.74,2172540,0.0,1.0
2019-06-10,4.41,4.96,4.39,4.79,2161300,4.41,4.96,4.39,4.79,2161300,0.0,1.0
2019-06-11,4.4,4.66,4.36,4.64,1202252,4.4,4.66,4.36,4.64,1202252,0.0,1.0
2019-06-12,4.64,4.67,4.38,4.39,917179,4.64,4.67,4.38,4.39,917179,0.0,1.0
2019-06-13,4.69,4.72,4.49,4.65,1152483,4.69,4.72,4.49,4.65,1152483,0.0,1.0
2019-06-14,4.72,4.81,4.55,4.68,1194812,4.72,4.81,4.55,4.68,1194812,0.0,1.0
2019-06-17,4.5,4.81,4.48,4.73,1237283,4.5,4.81,4.48,4.73,1237283,0.0,1.0
2019-06-18,4.51,4.68,4.46,4.58,1031479,4.51,4.68,4.46,4.58,1031479,0.0,1.0
2019-06-19,4.73,4.85,4.52,4.57,1751625,4.73,4.85,4.52,4.57,1751625,0.0,1.0
2019-06-20,4.66,4.835,4.6,4.82,1215450,4.66,4.835,4.6,4.82,1215450,0.0,1.0
2019-06-21,4.73,4.74,4.47,4.64,1079765,4.73,4.74,4.47,4.64,1079765,0.0,1.0
2019-06-24,4.65,4.79,4.55,4.73,1008607,4.65,4.79,4.55,4.73,1008607,0.0,1.0
2019-06-25,4.56,4.72,4.5,4.63,1327942,4.56,4.72,4.5,4.63,1327942,0.0,1.0
2019-06-26,4.68,4.7,4.55,4.59,953528,4.68,4.7,4.55,4.59,953528,0.0,1.0
2019-06-27,5.06,5.1,4.76,4.76,3054256,5.06,5.1,4.76,4.76,3054256,0.0,1.0
2019-06-28,5.0,5.16,4.87,5.1,11298581,5.0,5.16,4.87,5.1,11298581,0.0,1.0
2019-07-01,5.15,5.28,5.05,5.05,2439309,5.15,5.28,5.05,5.05,2439309,0.0,1.0
2019-07-02,5.11,5.34,4.86,5.15,2190799,5.11,5.34,4.86,5.15,2190799,0.0,1.0
2019-07-03,5.35,5.41,5.06,5.14,1427868,5.35,5.41,5.06,5.14,1427868,0.0,1.0
2019-07-05,5.26,5.38,5.1,5.36,1793597,5.26,5.38,5.1,5.36,1793597,0.0,1.0
2019-07-08,5.21,5.24,5.01,5.22,1286351,5.21,5.24,5.01,5.22,1286351,0.0,1.0
2019-07-09,5.24,5.27,5.15,5.2,987875,5.24,5.27,5.15,5.2,987875,0.0,1.0
2019-07-10,5.19,5.31,5.12,5.29,896267,5.19,5.31,5.12,5.29,896267,0.0,1.0
2019-07-11,5.32,5.39,5.17,5.2,1118035,5.32,5.39,5.17,5.2,1118035,0.0,1.0
2019-07-12,5.21,5.37,5.11,5.32,1213371,5.21,5.37,5.11,5.32,1213371,0.0,1.0
2019-07-15,5.27,5.31,5.17,5.23,621270,5.27,5.31,5.17,5.23,621270,0.0,1.0
2019-07-16,5.27,5.54,5.2,5.31,2235320,5.27,5.54,5.2,5.31,2235320,0.0,1.0
2019-07-17,5.25,5.44,5.16,5.3,1522704,5.25,5.44,5.16,5.3,1522704,0.0,1.0
2019-07-18,5.21,5.26,5.15,5.22,887958,5.21,5.26,5.15,5.22,887958,0.0,1.0
2019-07-19,5.05,5.24,5.04,5.21,1229085,5.05,5.24,5.04,5.21,1229085,0.0,1.0
2019-07-22,4.94,5.11,4.58,5.08,2680553,4.94,5.11,4.58,5.08,2680553,0.0,1.0
2019-07-23,5.08,5.09,4.81,4.99,1002965,5.08,5.09,4.81,4.99,1002965,0.0,1.0
2019-07-24,5.46,5.48,5.1,5.1,1812952,5.46,5.48,5.1,5.1,1812952,0.0,1.0
2019-07-25,5.24,5.48,5.16,5.44,1040223,5.24,5.48,5.16,5.44,1040223,0.0,1.0
2019-07-26,5.22,5.35,5.2,5.29,700188,5.22,5.35,5.2,5.29,700188,0.0,1.0
2019-07-29,5.4,5.42,5.06,5.23,1529785,5.4,5.42,5.06,5.23,1529785,0.0,1.0
2019-07-30,5.58,5.76,5.3,5.39,1941914,5.58,5.76,5.3,5.39,1941914,0.0,1.0
2019-07-31,5.43,5.71,5.28,5.7,1539915,5.43,5.71,5.28,5.7,1539915,0.0,1.0
2019-08-01,5.58,5.77,5.45,5.45,1896295,5.58,5.77,5.45,5.45,1896295,0.0,1.0
2019-08-02,5.58,5.72,5.44,5.57,1631317,5.58,5.72,5.44,5.57,1631317,0.0,1.0
2019-08-05,5.66,5.7,5.43,5.6,3104942,5.66,5.7,5.43,5.6,3104942,0.0,1.0
2019-08-06,5.53,6.02,5.03,6.0,4063999,5.53,6.02,5.03,6.0,4063999,0.0,1.0
2019-08-07,5.58,5.61,5.27,5.49,1178021,5.58,5.61,5.27,5.49,1178021,0.0,1.0
2019-08-08,5.77,5.98,5.52,5.62,2317552,5.77,5.98,5.52,5.62,2317552,0.0,1.0
2019-08-09,6.33,6.39,5.83,5.83,4505336,6.33,6.39,5.83,5.83,4505336,0.0,1.0
2019-08-12,6.57,6.69,6.17,6.23,3923595,6.57,6.69,6.17,6.23,3923595,0.0,1.0
2019-08-13,6.89,6.98,6.68,6.77,3449424,6.89,6.98,6.68,6.77,3449424,0.0,1.0
2019-08-14,6.36,6.93,6.23,6.75,3725142,6.36,6.93,6.23,6.75,3725142,0.0,1.0
2019-08-15,5.95,6.64,5.82,6.42,4168173,5.95,6.64,5.82,6.42,4168173,0.0,1.0
2019-08-16,6.52,6.63,6.08,6.1,3681064,6.52,6.63,6.08,6.1,3681064,0.0,1.0
2019-08-19,6.59,6.96,6.42,6.9,2167590,6.59,6.96,6.42,6.9,2167590,0.0,1.0
2019-08-20,6.84,6.9,6.47,6.59,2130577,6.84,6.9,6.47,6.59,2130577,0.0,1.0
2019-08-21,7.47,7.62,6.77,6.96,5607966,7.47,7.62,6.77,6.96,5607966,0.0,1.0
2019-08-22,7.48,7.81,7.14,7.66,4319018,7.48,7.81,7.14,7.66,4319018,0.0,1.0
2019-08-23,7.22,7.73,7.15,7.45,3311724,7.22,7.73,7.15,7.45,3311724,0.0,1.0
2019-08-26,7.31,7.52,7.21,7.47,1749117,7.31,7.52,7.21,7.47,1749117,0.0,1.0
2019-08-27,7.22,7.42,6.85,7.3,2701813,7.22,7.42,6.85,7.3,2701813,0.0,1.0
2019-08-28,7.32,7.38,6.95,7.14,1519015,7.32,7.38,6.95,7.14,1519015,0.0,1.0
2019-08-29,7.53,7.84,7.35,7.4,3363520,7.53,7.84,7.35,7.4,3363520,0.0,1.0
2019-08-30,7.61,7.82,7.41,7.61,2146333,7.61,7.82,7.41,7.61,2146333,0.0,1.0
2019-09-03,7.4,7.63,7.26,7.56,1973690,7.4,7.63,7.26,7.56,1973690,0.0,1.0
2019-09-04,7.36,7.69,7.25,7.5,2110805,7.36,7.69,7.25,7.5,2110805,0.0,1.0
2019-09-05,7.47,7.52,7.28,7.43,1891313,7.47,7.52,7.28,7.43,1891313,0.0,1.0
2019-09-06,7.27,7.5,7.26,7.5,1099016,7.27,7.5,7.26,7.5,1099016,0.0,1.0
2019-09-09,6.81,7.28,6.13,7.28,5164179,6.81,7.28,6.13,7.28,5164179,0.0,1.0
2019-09-10,6.39,6.75,6.3,6.73,3635635,6.39,6.75,6.3,6.73,3635635,0.0,1.0
2019-09-11,6.7,6.83,6.35,6.38,2327897,6.7,6.83,6.35,6.38,2327897,0.0,1.0
2019-09-12,6.76,6.92,6.71,6.81,1703573,6.76,6.92,6.71,6.81,1703573,0.0,1.0
2019-09-13,6.66,6.84,6.61,6.7,1059941,6.66,6.84,6.61,6.7,1059941,0.0,1.0
2019-09-16,6.8,6.93,6.45,6.56,1384800,6.8,6.93,6.45,6.56,1384800,0.0,1.0
2019-09-17,6.94,7.08,6.83,6.83,1483898,6.94,7.08,6.83,6.83,1483898,0.0,1.0
2019-09-18,6.7,6.98,6.5,6.92,1813905,6.7,6.98,6.5,6.92,1813905,0.0,1.0
2019-09-19,6.77,6.91,6.71,6.71,1244060,6.77,6.91,6.71,6.71,1244060,0.0,1.0
2019-09-20,6.95,6.96,6.72,6.76,2094669,6.95,6.96,6.72,6.76,2094669,0.0,1.0
2019-09-23,7.11,7.26,6.96,6.99,2108081,7.11,7.26,6.96,6.99,2108081,0.0,1.0
2019-09-24,6.65,7.33,6.61,7.18,2471470,6.65,7.33,6.61,7.18,2471470,0.0,1.0
2019-09-25,6.79,6.84,6.42,6.59,1673932,6.79,6.84,6.42,6.59,1673932,0.0,1.0
2019-09-26,6.69,6.93,6.54,6.8,1074275,6.69,6.93,6.54,6.8,1074275,0.0,1.0
2019-09-27,6.26,6.79,5.78,6.69,3204522,6.26,6.79,5.78,6.69,3204522,0.0,1.0
2019-09-30,6.45,6.51,6.12,6.12,2115331,6.45,6.51,6.12,6.12,2115331,0.0,1.0
2019-10-01,6.36,6.66,6.28,6.46,1552268,6.36,6.66,6.28,6.46,1552268,0.0,1.0
2019-10-02,6.05,6.28,5.95,6.28,2067058,6.05,6.28,5.95,6.28,2067058,0.0,1.0
2019-10-03,6.31,6.32,5.99,6.05,1198527,6.31,6.32,5.99,6.05,1198527,0.0,1.0
2019-10-04,6.47,6.48,6.2,6.36,970538,6.47,6.48,6.2,6.36,970538,0.0,1.0
2019-10-07,6.4,6.54,6.28,6.42,1323812,6.4,6.54,6.28,6.42,1323812,0.0,1.0
2019-10-08,6.2,6.36,6.03,6.29,1337795,6.2,6.36,6.03,6.29,1337795,0.0,1.0
2019-10-09,6.3,6.4,6.23,6.24,779193,6.3,6.4,6.23,6.24,779193,0.0,1.0
2019-10-10,6.23,6.43,6.11,6.27,1668074,6.23,6.43,6.11,6.27,1668074,0.0,1.0
2019-10-11,6.42,6.55,6.25,6.36,1125327,6.42,6.55,6.25,6.36,1125327,0.0,1.0
2019-10-14,6.41,6.55,6.32,6.45,510968,6.41,6.55,6.32,6.45,510968,0.0,1.0
2019-10-15,6.6,6.66,6.45,6.45,1087453,6.6,6.66,6.45,6.45,1087453,0.0,1.0
2019-10-16,6.43,6.54,6.25,6.54,1127451,6.43,6.54,6.25,6.54,1127451,0.0,1.0
2019-10-17,6.59,6.66,6.4,6.42,1112054,6.59,6.66,6.4,6.42,1112054,0.0,1.0
2019-10-18,6.56,6.63,6.3,6.54,1191013,6.56,6.63,6.3,6.54,1191013,0.0,1.0
2019-10-21,6.76,6.88,6.53,6.55,1440281,6.76,6.88,6.53,6.55,1440281,0.0,1.0
2019-10-22,6.79,7.28,6.75,6.82,2248952,6.79,7.28,6.75,6.82,2248952,0.0,1.0
2019-10-23,6.98,7.23,6.81,6.89,1609805,6.98,7.23,6.81,6.89,1609805,0.0,1.0
2019-10-24,7.2,7.37,6.91,7.1,2288103,7.2,7.37,6.91,7.1,2288103,0.0,1.0
2019-10-25,7.23,7.37,7.04,7.12,1325380,7.23,7.37,7.04,7.12,1325380,0.0,1.0
2019-10-28,7.52,7.57,7.24,7.25,1749897,7.52,7.57,7.24,7.25,1749897,0.0,1.0
2019-10-29,7.52,7.78,7.45,7.6,2094272,7.52,7.78,7.45,7.6,2094272,0.0,1.0
2019-10-30,7.2,7.6,6.84,7.58,2938928,7.2,7.6,6.84,7.58,2938928,0.0,1.0
2019-10-31,6.99,7.28,6.82,7.17,2132321,6.99,7.28,6.82,7.17,2132321,0.0,1.0
2019-11-01,7.04,7.26,6.95,7.0,1406653,7.04,7.26,6.95,7.0,1406653,0.0,1.0
2019-11-04,7.11,7.29,7.02,7.12,1953545,7.11,7.29,7.02,7.12,1953545,0.0,1.0
2019-11-05,6.83,7.09,6.31,7.07,4375091,6.83,7.09,6.31,7.07,4375091,0.0,1.0
2019-11-06,6.88,6.98,6.77,6.88,1187940,6.88,6.98,6.77,6.88,1187940,0.0,1.0
2019-11-07,6.86,6.93,6.63,6.88,1626086,6.86,6.93,6.63,6.88,1626086,0.0,1.0
2019-11-08,7.07,7.15,6.85,6.85,1932727,7.07,7.15,6.85,6.85,1932727,0.0,1.0
2019-11-11,7.33,7.37,6.93,7.2,2823866,7.33,7.37,6.93,7.2,2823866,0.0,1.0
2019-11-12,8.29,8.33,7.37,7.45,7008965,8.29,8.33,7.37,7.45,7008965,0.0,1.0
2019-11-13,8.21,8.51,8.02,8.32,3196337,8.21,8.51,8.02,8.32,3196337,0.0,1.0
2019-11-14,8.07,8.35,7.92,8.11,2428412,8.07,8.35,7.92,8.11,2428412,0.0,1.0
2019-11-15,7.96,8.22,7.71,8.2,2442896,7.96,8.22,7.71,8.2,2442896,0.0,1.0
2019-11-18,8.21,8.37,7.77,7.97,2636617,8.21,8.37,7.77,7.97,2636617,0.0,1.0
2019-11-19,8.39,8.54,8.09,8.32,2564490,8.39,8.54,8.09,8.32,2564490,0.0,1.0
2019-11-20,8.4,8.73,8.3,8.31,2394206,8.4,8.73,8.3,8.31,2394206,0.0,1.0
2019-11-21,8.43,8.6,8.34,8.47,1348339,8.43,8.6,8.34,8.47,1348339,0.0,1.0
2019-11-22,8.37,8.52,8.13,8.47,1580078,8.37,8.52,8.13,8.47,1580078,0.0,1.0
2019-11-25,8.08,8.53,8.03,8.44,2435473,8.08,8.53,8.03,8.44,2435473,0.0,1.0
2019-11-26,8.24,8.34,7.97,8.09,2615275,8.24,8.34,7.97,8.09,2615275,0.0,1.0
2019-11-27,8.63,8.77,8.25,8.29,2523037,8.63,8.77,8.25,8.29,2523037,0.0,1.0
2019-11-29,8.88,9.13,8.6,8.6,2465421,8.88,9.13,8.6,8.6,2465421,0.0,1.0
2019-12-02,8.54,9.02,8.37,9.0,3531461,8.54,9.02,8.37,9.0,3531461,0.0,1.0
2019-12-03,8.26,8.56,8.08,8.2,4915247,8.26,8.56,8.08,8.2,4915247,0.0,1.0
2019-12-04,8.26,8.39,8.05,8.3,1883201,8.26,8.39,8.05,8.3,1883201,0.0,1.0
2019-12-05,8.3,8.47,8.24,8.33,1265084,8.3,8.47,8.24,8.33,1265084,0.0,1.0
2019-12-06,8.35,8.49,8.28,8.31,1388910,8.35,8.49,8.28,8.31,1388910,0.0,1.0
2019-12-09,8.37,8.64,8.29,8.33,1832225,8.37,8.64,8.29,8.33,1832225,0.0,1.0
2019-12-10,8.27,8.47,8.16,8.38,1484711,8.27,8.47,8.16,8.38,1484711,0.0,1.0
2019-12-11,8.12,8.31,8.09,8.28,1318578,8.12,8.31,8.09,8.28,1318578,0.0,1.0
2019-12-12,7.62,8.14,7.38,8.06,4973756,7.62,8.14,7.38,8.06,4973756,0.0,1.0
2019-12-13,7.34,7.69,7.28,7.62,2298555,7.34,7.69,7.28,7.62,2298555,0.0,1.0
2019-12-16,7.6,7.7,7.4,7.4,2039919,7.6,7.7,7.4,7.4,2039919,0.0,1.0
2019-12-17,7.88,7.95,7.6,7.69,2547066,7.88,7.95,7.6,7.69,2547066,0.0,1.0
2019-12-18,7.8,8.07,7.75,7.93,2361527,7.8,8.07,7.75,7.93,2361527,0.0,1.0
2019-12-19,7.6,7.89,7.52,7.81,2570763,7.6,7.89,7.52,7.81,2570763,0.0,1.0
2019-12-20,7.56,7.67,7.46,7.64,2792519,7.56,7.67,7.46,7.64,2792519,0.0,1.0
2019-12-23,7.75,7.84,7.52,7.57,1657735,7.75,7.84,7.52,7.57,1657735,0.0,1.0
2019-12-24,7.88,7.9,7.77,7.78,712382,7.88,7.9,7.77,7.78,712382,0.0,1.0
2019-12-26,8.08,8.23,7.89,7.89,1603432,8.08,8.23,7.89,7.89,1603432,0.0,1.0
2019-12-27,7.4,8.24,7.34,8.14,4056345,7.4,8.24,7.34,8.14,4056345,0.0,1.0
2019-12-30,7.01,7.5,6.94,7.42,3991093,7.01,7.5,6.94,7.42,3991093,0.0,1.0
2019-12-31,7.13,7.25,6.91,6.95,2442361,7.13,7.25,6.91,6.95,2442361,0.0,1.0
2020-01-02,7.31,7.35,7.12,7.21,1721282,7.31,7.35,7.12,7.21,1721282,0.0,1.0
2020-01-03,7.35,7.46,7.12,7.2,1369517,7.35,7.46,7.12,7.2,1369517,0.0,1.0
2020-01-06,7.38,7.46,7.24,7.3,1457364,7.38,7.46,7.24,7.3,1457364,0.0,1.0
2020-01-07,7.48,7.54,7.28,7.38,1441012,7.48,7.54,7.28,7.38,1441012,0.0,1.0
2020-01-08,7.4,7.61,7.35,7.47,1689790,7.4,7.61,7.35,7.47,1689790,0.0,1.0
2020-01-09,7.31,7.52,7.18,7.5,2031622,7.31,7.52,7.18,7.5,2031622,0.0,1.0
2020-01-10,7.23,7.36,7.19,7.35,1100343,7.23,7.36,7.19,7.35,1100343,0.0,1.0
2020-01-13,7.48,7.56,7.25,7.25,1552421,7.48,7.56,7.25,7.25,1552421,0.0,1.0
2020-01-14,7.51,7.56,7.4,7.52,1368204,7.51,7.56,7.4,7.52,1368204,0.0,1.0
2020-01-15,7.39,7.6,7.2,7.51,2678363,7.39,7.6,7.2,7.51,2678363,0.0,1.0
2020-01-16,7.64,7.7,7.37,7.39,1473937,7.64,7.7,7.37,7.39,1473937,0.0,1.0
2020-01-17,7.57,7.94,7.47,7.7,1656274,7.57,7.94,7.47,7.7,1656274,0.0,1.0
2020-01-21,7.58,7.63,7.38,7.55,1604336,7.58,7.63,7.38,7.55,1604336,0.0,1.0
2020-01-22,7.02,7.72,7.0,7.61,2652500,7.02,7.72,7.0,7.61,2652500,0.0,1.0
2020-01-23,7.23,7.32,7.0,7.02,1566599,7.23,7.32,7.0,7.02,1566599,0.0,1.0
2020-01-24,7.16,7.44,7.02,7.28,1314488,7.16,7.44,7.02,7.28,1314488,0.0,1.0
2020-01-27,7.01,7.06,6.8,6.98,1535333,7.01,7.06,6.8,6.98,1535333,0.0,1.0
2020-01-28,6.89,7.15,6.87,7.05,1902680,6.89,7.15,6.87,7.05,1902680,0.0,1.0
2020-01-29,6.75,7.05,6.71,6.97,1954761,6.75,7.05,6.71,6.97,1954761,0.0,1.0
2020-01-30,6.45,6.85,6.23,6.75,3661312,6.45,6.85,6.23,6.75,3661312,0.0,1.0
2020-01-31,6.24,6.55,6.21,6.47,1564561,6.24,6.55,6.21,6.47,1564561,0.0,1.0
2020-02-03,6.5,6.54,6.23,6.24,1531381,6.5,6.54,6.23,6.24,1531381,0.0,1.0
2020-02-04,6.61,6.73,6.56,6.58,1896894,6.61,6.73,6.56,6.58,1896894,0.0,1.0
2020-02-05,6.11,6.73,6.02,6.71,3676788,6.11,6.73,6.02,6.71,3676788,0.0,1.0
2020-02-06,6.08,6.29,5.94,6.11,2984411,6.08,6.29,5.94,6.11,2984411,0.0,1.0
2020-02-07,6.0,6.17,5.95,6.06,2007426,6.0,6.17,5.95,6.06,2007426,0.0,1.0
2020-02-10,6.46,6.56,6.08,6.09,3512414,6.46,6.56,6.08,6.09,3512414,0.0,1.0
2020-02-11,5.9,6.25,5.8,6.15,5345273,5.9,6.25,5.8,6.15,5345273,0.0,1.0
2020-02-12,6.79,6.83,5.95,6.01,3884233,6.79,6.83,5.95,6.01,3884233,0.0,1.0
2020-02-13,7.02,7.37,6.53,6.68,4862838,7.02,7.37,6.53,6.68,4862838,0.0,1.0
2020-02-14,6.77,7.3,6.61,7.15,2992538,6.77,7.3,6.61,7.15,2992538,0.0,1.0
2020-02-18,6.65,6.9,6.6,6.73,1422851,6.65,6.9,6.6,6.73,1422851,0.0,1.0
2020-02-19,6.86,6.96,6.51,6.68,1941330,6.86,6.96,6.51,6.68,1941330,0.0,1.0
2020-02-20,6.91,7.06,6.72,6.85,1531641,6.91,7.06,6.72,6.85,1531641,0.0,1.0
2020-02-21,6.8,6.98,6.63,6.86,1351402,6.8,6.98,6.63,6.86,1351402,0.0,1.0
2020-02-24,6.44,6.57,6.35,6.47,2359080,6.44,6.57,6.35,6.47,2359080,0.0,1.0
2020-02-25,5.95,6.51,5.9,6.5,3016886,5.95,6.51,5.9,6.5,3016886,0.0,1.0
2020-02-26,6.15,6.56,5.96,6.03,2649237,6.15,6.56,5.96,6.03,2649237,0.0,1.0
2020-02-27,5.77,6.08,5.56,5.9,2800021,5.77,6.08,5.56,5.9,2800021,0.0,1.0
2020-02-28,6.13,6.14,5.42,5.5,4009518,6.13,6.14,5.42,5.5,4009518,0.0,1.0
2020-03-02,6.26,6.3,5.93,6.05,3322823,6.26,6.3,5.93,6.05,3322823,0.0,1.0
2020-03-03,5.84,6.31,5.7,6.28,4456994,5.84,6.31,5.7,6.28,4456994,0.0,1.0
2020-03-04,6.92,6.95,6.07,6.08,5141146,6.92,6.95,6.07,6.08,5141146,0.0,1.0
2020-03-05,7.14,7.28,6.64,6.7,4884114,7.14,7.28,6.64,6.7,4884114,0.0,1.0
2020-03-06,6.7,7.1,6.59,6.9,3322540,6.7,7.1,6.59,6.9,3322540,0.0,1.0
2020-03-09,6.14,6.74,5.97,6.0,3154820,6.14,6.74,5.97,6.0,3154820,0.0,1.0
2020-03-10,6.34,6.59,6.11,6.47,1720125,6.34,6.59,6.11,6.47,1720125,0.0,1.0
2020-03-11,5.88,6.32,5.82,6.08,2385802,5.88,6.32,5.82,6.08,2385802,0.0,1.0
2020-03-12,4.56,5.39,4.53,5.32,3643510,4.56,5.39,4.53,5.32,3643510,0.0,1.0
2020-03-13,4.77,5.01,4.24,5.01,3443754,4.77,5.01,4.24,5.01,3443754,0.0,1.0
2020-03-16,3.8,4.24,3.69,3.98,2673550,3.8,4.24,3.69,3.98,2673550,0.0,1.0
2020-03-17,4.27,4.42,3.65,3.9,2999454,4.27,4.42,3.65,3.9,2999454,0.0,1.0
2020-03-18,3.73,4.24,3.48,3.95,3027667,3.73,4.24,3.48,3.95,3027667,0.0,1.0
2020-03-19,4.26,4.56,3.58,3.7,2391889,4.26,4.56,3.58,3.7,2391889,0.0,1.0
2020-03-20,3.91,4.45,3.89,4.4,2969647,3.91,4.45,3.89,4.4,2969647,0.0,1.0
2020-03-23,3.93,4.01,3.64,3.99,2160199,3.93,4.01,3.64,3.99,2160199,0.0,1.0
2020-03-24,4.27,4.37,4.04,4.27,2091619,4.27,4.37,4.04,4.27,2091619,0.0,1.0
2020-03-25,4.36,4.54,4.04,4.27,2572757,4.36,4.54,4.04,4.27,2572757,0.0,1.0
2020-03-26,4.36,4.6,4.2,4.42,3176423,4.36,4.6,4.2,4.42,3176423,0.0,1.0
2020-03-27,4.23,4.37,4.01,4.25,1982842,4.23,4.37,4.01,4.25,1982842,0.0,1.0
2020-03-30,4.18,4.33,4.1,4.32,1412958,4.18,4.33,4.1,4.32,1412958,0.0,1.0
2020-03-31,4.31,4.32,4.11,4.2,3487023,4.31,4.32,4.11,4.2,3487023,0.0,1.0
2020-04-01,4.07,4.24,3.9,4.15,1893629,4.07,4.24,3.9,4.15,1893629,0.0,1.0
2020-04-02,3.88,4.14,3.77,3.94,1497751,3.88,4.14,3.77,3.94,1497751,0.0,1.0
2020-04-03,3.83,3.92,3.71,3.88,1274764,3.83,3.92,3.71,3.88,1274764,0.0,1.0
2020-04-06,4.17,4.22,3.95,4.04,1442173,4.17,4.22,3.95,4.04,1442173,0.0,1.0
2020-04-07,4.14,4.35,4.09,4.33,1811974,4.14,4.35,4.09,4.33,1811974,0.0,1.0
2020-04-08,4.43,4.49,4.2,4.2,1326129,4.43,4.49,4.2,4.2,1326129,0.0,1.0
2020-04-09,4.9,4.93,4.5,4.5,2094756,4.9,4.93,4.5,4.5,2094756,0.0,1.0
2020-04-13,4.83,5.01,4.59,5.01,1216647,4.83,5.01,4.59,5.01,1216647,0.0,1.0
2020-04-14,4.89,5.12,4.77,5.0,1844101,4.89,5.12,4.77,5.0,1844101,0.0,1.0
2020-04-15,4.64,4.82,4.51,4.75,1238869,4.64,4.82,4.51,4.75,1238869,0.0,1.0
2020-04-16,4.74,4.82,4.64,4.75,1486677,4.74,4.82,4.64,4.75,1486677,0.0,1.0
2020-04-17,5.12,5.22,4.85,4.94,2336288,5.12,5.22,4.85,4.94,2336288,0.0,1.0
2020-04-20,5.3,5.46,5.06,5.11,2673869,5.3,5.46,5.06,5.11,2673869,0.0,1.0
2020-04-21,5.26,5.58,5.11,5.18,1954789,5.26,5.58,5.11,5.18,1954789,0.0,1.0
2020-04-22,5.36,5.51,5.29,5.42,1227454,5.36,5.51,5.29,5.42,1227454,0.0,1.0
2020-04-23,5.5,5.68,5.37,5.41,1183835,5.5,5.68,5.37,5.41,1183835,0.0,1.0
2020-04-24,5.49,5.6,5.36,5.54,928690,5.49,5.6,5.36,5.54,928690,0.0,1.0
2020-04-27,5.49,5.61,5.42,5.59,1280665,5.49,5.61,5.42,5.59,1280665,0.0,1.0
2020-04-28,6.02,6.05,5.5,5.54,3883659,6.02,6.05,5.5,5.54,3883659,0.0,1.0
2020-04-29,6.37,6.54,6.07,6.24,3418704,6.37,6.54,6.07,6.24,3418704,0.0,1.0
2020-04-30,5.86,6.16,5.75,6.15,2769541,5.86,6.16,5.75,6.15,2769541,0.0,1.0
2020-05-01,5.38,5.79,5.25,5.64,2319832,5.38,5.79,5.25,5.64,2319832,0.0,1.0
2020-05-04,5.43,5.51,5.07,5.2,1470868,5.43,5.51,5.07,5.2,1470868,0.0,1.0
2020-05-05,5.51,5.82,5.45,5.63,1618083,5.51,5.82,5.45,5.63,1618083,0.0,1.0
2020-05-06,5.38,5.62,5.33,5.56,1426244,5.38,5.62,5.33,5.56,1426244,0.0,1.0
2020-05-07,5.57,5.59,5.27,5.48,2034372,5.57,5.59,5.27,5.48,2034372,0.0,1.0
2020-05-08,5.46,5.7,5.4,5.68,1048988,5.46,5.7,5.4,5.68,1048988,0.0,1.0
2020-05-11,5.85,5.95,5.37,5.4,1731255,5.85,5.95,5.37,5.4,1731255,0.0,1.0
2020-05-12,5.64,6.06,5.6,6.01,1667808,5.64,6.06,5.6,6.01,1667808,0.0,1.0
2020-05-13,5.51,5.81,5.28,5.65,1628290,5.51,5.81,5.28,5.65,1628290,0.0,1.0
2020-05-14,5.64,5.67,5.22,5.39,1656647,5.64,5.67,5.22,5.39,1656647,0.0,1.0
2020-05-15,5.47,5.69,5.45,5.59,1220605,5.47,5.69,5.45,5.59,1220605,0.0,1.0
2020-05-18,5.71,5.89,5.55,5.63,1323806,5.71,5.89,5.55,5.63,1323806,0.0,1.0
2020-05-19,5.69,5.85,5.63,5.73,785202,5.69,5.85,5.63,5.73,785202,0.0,1.0
2020-05-20,5.8,5.98,5.73,5.8,1036892,5.8,5.98,5.73,5.8,1036892,0.0,1.0
2020-05-21,5.84,5.93,5.68,5.91,987226,5.84,5.93,5.68,5.91,987226,0.0,1.0
2020-05-22,5.82,5.89,5.68,5.89,913189,5.82,5.89,5.68,5.89,913189,0.0,1.0
2020-05-26,6.11,6.14,5.85,5.97,1785651,6.11,6.14,5.85,5.97,1785651,0.0,1.0
2020-05-27,6.25,6.25,5.7,6.2,2170756,6.25,6.25,5.7,6.2,2170756,0.0,1.0
2020-05-28,6.06,6.3,6.04,6.25,1443609,6.06,6.3,6.04,6.25,1443609,0.0,1.0
2020-05-29,6.42,6.44,5.92,6.04,1884840,6.42,6.44,5.92,6.04,1884840,0.0,1.0
2020-06-01,6.62,6.78,6.37,6.5,2495462,6.62,6.78,6.37,6.5,2495462,0.0,1.0
2020-06-02,6.86,6.92,6.53,6.86,3790301,6.86,6.92,6.53,6.86,3790301,0.0,1.0
2020-06-03,9.05,9.2,7.76,7.91,18757350,9.05,9.2,7.76,7.91,18757350,0.0,1.0
2020-06-04,8.63,9.0,8.34,8.74,5093106,8.63,9.0,8.34,8.74,5093106,0.0,1.0
2020-06-05,9.53,9.8,8.5,8.5,6232384,9.53,9.8,8.5,8.5,6232384,0.0,1.0
2020-06-08,10.51,10.55,9.61,9.9,4076979,10.51,10.55,9.61,9.9,4076979,0.0,1.0
2020-06-09,9.95,10.38,9.73,10.33,3048989,9.95,10.38,9.73,10.33,3048989,0.0,1.0
2020-06-10,9.5,10.17,9.43,9.99,2966992,9.5,10.17,9.43,9.99,2966992,0.0,1.0
2020-06-11,8.62,8.97,8.21,8.71,3699225,8.62,8.97,8.21,8.71,3699225,0.0,1.0
2020-06-12,9.38,9.46,9.05,9.12,2169827,9.38,9.46,9.05,9.12,2169827,0.0,1.0
2020-06-15,9.89,9.97,8.75,9.0,2060948,9.89,9.97,8.75,9.0,2060948,0.0,1.0
2020-06-16,10.42,10.64,10.01,10.21,3118390,10.42,10.64,10.01,10.21,3118390,0.0,1.0
2020-06-17,10.22,10.42,10.11,10.42,1659509,10.22,10.42,10.11,10.42,1659509,0.0,1.0
2020-06-18,10.11,10.45,9.91,10.13,2775148,10.11,10.45,9.91,10.13,2775148,0.0,1.0
2020-06-19,10.38,10.73,10.17,10.29,2747198,10.38,10.73,10.17,10.29,2747198,0.0,1.0
2020-06-22,11.04,11.18,10.31,10.36,2757984,11.04,11.18,10.31,10.36,2757984,0.0,1.0
2020-06-23,11.27,11.42,10.85,11.12,2484849,11.27,11.42,10.85,11.12,2484849,0.0,1.0
2020-06-24,11.01,11.29,10.57,11.2,2711126,11.01,11.29,10.57,11.2,2711126,0.0,1.0
2020-06-25,11.75,11.92,10.76,11.18,3174097,11.75,11.92,10.76,11.18,3174097,0.0,1.0
2020-06-26,11.81,12.06,11.46,11.73,4171083,11.81,12.06,11.46,11.73,4171083,0.0,1.0
2020-06-29,11.87,11.98,11.4,11.91,2031906,11.87,11.98,11.4,11.91,2031906,0.0,1.0
2020-06-30,12.57,12.71,11.71,11.82,3141717,12.57,12.71,11.71,11.82,3141717,0.0,1.0
2020-07-01,12.68,12.92,12.42,12.82,2588825,12.68,12.92,12.42,12.82,2588825,0.0,1.0
2020-07-02,12.91,13.31,12.66,12.85,2021405,12.91,13.31,12.66,12.85,2021405,0.0,1.0
2020-07-06,13.43,13.96,13.12,13.41,3119734,13.43,13.96,13.12,13.41,3119734,0.0,1.0
2020-07-07,12.74,13.09,12.16,13.01,2625296,12.74,13.09,12.16,13.01,2625296,0.0,1.0
2020-07-08,12.8,13.0,12.19,12.78,2529107,12.8,13.0,12.19,12.78,2529107,0.0,1.0
2020-07-09,12.86,13.22,12.69,12.85,1499174,12.86,13.22,12.69,12.85,1499174,0.0,1.0
2020-07-10,13.22,13.24,12.7,12.79,1330502,13.22,13.24,12.7,12.79,1330502,0.0,1.0
2020-07-13,12.24,13.68,12.22,13.68,2855319,12.24,13.68,12.22,13.68,2855319,0.0,1.0
2020-07-14,12.66,12.67,11.76,12.27,2297569,12.66,12.67,11.76,12.27,2297569,0.0,1.0
2020-07-15,12.93,13.1,12.5,13.09,1280387,12.93,13.1,12.5,13.09,1280387,0.0,1.0
2020-07-16,12.72,12.87,12.55,12.74,1099599,12.72,12.87,12.55,12.74,1099599,0.0,1.0
2020-07-17,12.78,12.86,12.48,12.78,1284810,12.78,12.86,12.48,12.78,1284810,0.0,1.0
2020-07-20,13.28,13.43,12.78,12.78,1624368,13.28,13.43,12.78,12.78,1624368,0.0,1.0
2020-07-21,12.84,13.49,12.73,13.47,1495115,12.84,13.49,12.73,13.47,1495115,0.0,1.0
2020-07-22,12.57,12.98,12.2866,12.85,1490910,12.57,12.98,12.2866,12.85,1490910,0.0,1.0
2020-07-23,12.36,12.94,12.17,12.55,1426912,12.36,12.94,12.17,12.55,1426912,0.0,1.0
2020-07-24,12.19,12.3883,11.79,12.21,1196131,12.19,12.3883,11.79,12.21,1196131,0.0,1.0
2020-07-27,12.56,12.58,12.155,12.32,1285305,12.56,12.58,12.155,12.32,1285305,0.0,1.0
2020-07-28,12.11,12.5889,12.095,12.5,978075,12.11,12.5889,12.095,12.5,978075,0.0,1.0
2020-07-29,12.52,12.575,12.151,12.28,1107501,12.52,12.575,12.151,12.28,1107501,0.0,1.0
2020-07-30,13.36,13.42,12.26,12.39,2896681,13.36,13.42,12.26,12.39,2896681,0.0,1.0
2020-07-31,13.88,14.27,13.22,13.75,4086995,13.88,14.27,13.22,13.75,4086995,0.0,1.0
2020-08-03,14.88,15.2399,14.12,14.15,3395202,14.88,15.2399,14.12,14.15,3395202,0.0,1.0
2020-08-04,15.54,15.738,14.8,15.1977,2864077,15.54,15.738,14.8,15.1977,2864077,0.0,1.0
2020-08-05,16.29,16.3,15.28,15.95,3236791,16.29,16.3,15.28,15.95,3236791,0.0,1.0
2020-08-06,21.27,22.52,19.32,20.07,9694237,21.27,22.52,19.32,20.07,9694237,0.0,1.0
2020-08-07,22.585,24.42,21.655,21.91,10798881,22.585,24.42,21.655,21.91,10798881,0.0,1.0
2020-08-10,23.05,23.87,22.45,22.68,5186780,23.05,23.87,22.45,22.68,5186780,0.0,1.0
2020-08-11,22.98,23.53,21.07,22.14,4868066,22.98,23.53,21.07,22.14,4868066,0.0,1.0
2020-08-12,24.15,25.11,23.06,23.07,6844973,24.15,25.11,23.06,23.07,6844973,0.0,1.0
2020-08-13,25.09,26.2924,24.23,24.75,6118346,25.09,26.2924,24.23,24.75,6118346,0.0,1.0
2020-08-14,24.745,25.55,24.0501,24.93,3005436,24.745,25.55,24.0501,24.93,3005436,0.0,1.0
2020-08-17,25.9,26.07,25.07,25.31,3046741,25.9,26.07,25.07,25.31,3046741,0.0,1.0
2020-08-18,26.6,26.8499,25.63,25.9,2350397,26.6,26.8499,25.63,25.9,2350397,0.0,1.0
2020-08-19,27.74,28.3,26.5,26.75,4167904,27.74,28.3,26.5,26.75,4167904,0.0,1.0
2020-08-20,28.14,28.59,26.62,27.48,3931763,28.14,28.59,26.62,27.48,3931763,0.0,1.0
2020-08-21,28.04,29.56,27.67,28.3,4605121,28.04,29.56,27.67,28.3,4605121,0.0,1.0
2020-08-24,25.7,28.51,23.01,28.39,10338394,25.7,28.51,23.01,28.39,10338394,0.0,1.0
2020-08-25,24.51,25.56,23.47,23.75,6152997,24.51,25.56,23.47,23.75,6152997,0.0,1.0
2020-08-26,23.67,26.045,23.32,24.8479,5697571,23.67,26.045,23.32,24.8479,5697571,0.0,1.0
2020-08-27,22.7,24.01,22.3,23.33,5425503,22.7,24.01,22.3,23.33,5425503,0.0,1.0
2020-08-28,23.98,24.55,22.46,22.8904,7019384,23.98,24.55,22.46,22.8904,7019384,0.0,1.0
2020-08-31,24.19,25.45,23.55,24.42,5704996,24.19,25.45,23.55,24.42,5704996,0.0,1.0
2020-09-01,26.91,27.92,24.14,24.33,9062451,26.91,27.92,24.14,24.33,9062451,0.0,1.0
2020-09-02,26.37,27.19,22.71,27.05,7492685,26.37,27.19,22.71,27.05,7492685,0.0,1.0
2020-09-03,24.12,26.15,23.12,25.13,5338967,24.12,26.15,23.12,25.13,5338967,0.0,1.0
2020-09-04,23.5,24.7,20.6,23.59,6641081,23.5,24.7,20.6,23.59,6641081,0.0,1.0
2020-09-08,23.48,24.48,21.7,21.84,3770108,23.48,24.48,21.7,21.84,3770108,0.0,1.0
2020-09-09,25.07,25.4,23.5,24.08,4743962,25.07,25.4,23.5,24.08,4743962,0.0,1.0
2020-09-10,24.97,27.2,24.64,25.35,5371711,24.97,27.2,24.64,25.35,5371711,0.0,1.0
2020-09-11,24.2,25.55,23.42,25.2,3789997,24.2,25.55,23.42,25.2,3789997,0.0,1.0
2020-09-14,25.31,25.55,24.25,24.9057,3590493,25.31,25.55,24.25,24.9057,3590493,0.0,1.0
2020-09-15,28.67,28.91,25.4,25.79,9279686,28.67,28.91,25.4,25.79,9279686,0.0,1.0
2020-09-16,32.23,32.37,28.9,29.4965,10286561,32.23,32.37,28.9,29.4965,10286561,0.0,1.0
2020-09-17,32.35,32.93,28.24,30.21,7640224,32.35,32.93,28.24,30.21,7640224,0.0,1.0
2020-09-18,32.79,33.99,31.05,32.6,6500417,32.79,33.99,31.05,32.6,6500417,0.0,1.0
2020-09-21,32.71,33.78,31.4461,31.83,5755926,32.71,33.78,31.4461,31.83,5755926,0.0,1.0
2020-09-22,32.17,33.38,31.39,33.0,2497456,32.17,33.38,31.39,33.0,2497456,0.0,1.0
2020-09-23,32.67,34.72,31.71,32.22,6017258,32.67,34.72,31.71,32.22,6017258,0.0,1.0
2020-09-24,30.29,32.4761,29.79,32.19,4752977,30.29,32.4761,29.79,32.19,4752977,0.0,1.0
2020-09-25,30.38,31.4,29.8301,30.65,2247248,30.38,31.4,29.8301,30.65,2247248,0.0,1.0
2020-09-28,31.05,32.17,30.56,31.66,2502064,31.05,32.17,30.56,31.66,2502064,0.0,1.0
2020-09-29,33.03,33.77,31.11,31.2,4571820,33.03,33.77,31.11,31.2,4571820,0.0,1.0
2020-09-30,32.74,34.17,32.0301,33.0532,5065396,32.74,34.17,32.0301,33.0532,5065396,0.0,1.0
2020-10-01,35.2,35.35,33.19,33.66,4250408,35.2,35.35,33.19,33.66,4250408,0.0,1.0
2020-10-02,34.38,36.1998,33.4,33.52,4405819,34.38,36.1998,33.4,33.52,4405819,0.0,1.0
2020-10-05,35.58,35.97,34.75,34.835,2688380,35.58,35.97,34.75,34.835,2688380,0.0,1.0
2020-10-06,35.57,36.9299,35.14,35.65,3298637,35.57,36.9299,35.14,35.65,3298637,0.0,1.0
2020-10-07,36.53,36.75,34.83,36.16,3393649,36.53,36.75,34.83,36.16,3393649,0.0,1.0
2020-10-08,35.81,37.314,35.22,36.84,2151474,35.81,37.314,35.22,36.84,2151474,0.0,1.0
2020-10-09,36.43,37.2617,35.2,35.23,2205482,36.43,37.2617,35.2,35.23,2205482,0.0,1.0
2020-10-12,38.3,38.655,37.11,37.66,2516876,38.3,38.655,37.11,37.66,2516876,0.0,1.0
2020-10-13,39.83,40.21,37.87,38.54,2935587,39.83,40.21,37.87,38.54,2935587,0.0,1.0
2020-10-14,41.2,42.36,40.0501,41.2,4002922,41.2,42.36,40.0501,41.2,4002922,0.0,1.0
2020-10-15,38.1,40.0,37.76,39.574,3754399,38.1,40.0,37.76,39.574,3754399,0.0,1.0
2020-10-16,38.39,41.1,38.25,39.3912,2694990,38.39,41.1,38.25,39.3912,2694990,0.0,1.0
2020-10-19,36.43,39.839,36.29,39.05,3511927,36.43,39.839,36.29,39.05,3511927,0.0,1.0
2020-10-20,36.105,37.81,35.54,36.75,2347388,36.105,37.81,35.54,36.75,2347388,0.0,1.0
2020-10-21,34.21,37.9499,34.12,36.89,3216870,34.21,37.9499,34.12,36.89,3216870,0.0,1.0
2020-10-22,32.86,34.97,32.495,34.55,4007563,32.86,34.97,32.495,34.55,4007563,0.0,1.0
2020-10-23,33.85,33.95,31.57,33.0,3260967,33.85,33.95,31.57,33.0,3260967,0.0,1.0
2020-10-26,31.71,34.07,30.91,33.54,3432440,31.71,34.07,30.91,33.54,3432440,0.0,1.0
2020-10-27,31.49,32.59,31.19,32.11,2256685,31.49,32.59,31.19,32.11,2256685,0.0,1.0
2020-10-28,30.03,30.9233,29.34,30.2,2574067,30.03,30.9233,29.34,30.2,2574067,0.0,1.0
2020-10-29,31.88,32.0599,30.1201,31.21,4131094,31.88,32.0599,30.1201,31.21,4131094,0.0,1.0
2020-10-30,28.66,31.72,25.26,29.94,10753448,28.66,31.72,25.26,29.94,10753448,0.0,1.0
2020-11-02,30.62,31.07,28.2501,28.81,3817552,30.62,31.07,28.2501,28.81,3817552,0.0,1.0
2020-11-03,34.27,34.78,30.88,31.25,5871983,34.27,34.78,30.88,31.25,5871983,0.0,1.0
2020-11-04,37.3,37.37,34.2257,35.25,4813927,37.3,37.37,34.2257,35.25,4813927,0.0,1.0
2020-11-05,41.86,42.2368,38.77,39.06,6578347,41.86,42.2368,38.77,39.06,6578347,0.0,1.0
2020-11-06,42.3,43.5712,40.31,41.0,4653853,42.3,43.5712,40.31,41.0,4653853,0.0,1.0
2020-11-09,36.54,42.6302,36.5,41.94,5874582,36.54,42.6302,36.5,41.94,5874582,0.0,1.0
2020-11-10,33.97,37.6,32.74,37.3557,5170701,33.97,37.6,32.74,37.3557,5170701,0.0,1.0
2020-11-11,35.66,36.42,34.17,35.7217,3262733,35.66,36.42,34.17,35.7217,3262733,0.0,1.0
2020-11-12,35.81,38.2,35.5,35.82,3677662,35.81,38.2,35.5,35.82,3677662,0.0,1.0
2020-11-13,37.27,38.33,36.07,36.96,3044588,37.27,38.33,36.07,36.96,3044588,0.0,1.0
2020-11-16,36.64,37.5,35.8,36.5,2414946,36.64,37.5,35.8,36.5,2414946,0.0,1.0
2020-11-17,36.77,37.1801,35.32,36.64,2093288,36.77,37.1801,35.32,36.64,2093288,0.0,1.0
2020-11-18,35.76,40.42,35.44,38.16,7384494,35.76,40.42,35.44,38.16,7384494,0.0,1.0
2020-11-19,37.54,37.86,35.85,36.6,2631596,37.54,37.86,35.85,36.6,2631596,0.0,1.0
2020-11-20,40.19,41.11,37.8,38.44,4141874,40.19,41.11,37.8,38.44,4141874,0.0,1.0
2020-11-23,41.47,41.95,38.8,40.95,3729355,41.47,41.95,38.8,40.95,3729355,0.0,1.0
2020-11-24,37.85,40.7,36.54,40.42,6006484,37.85,40.7,36.54,40.42,6006484,0.0,1.0
2020-11-25,38.96,39.46,37.54,38.3,3118757,38.96,39.46,37.54,38.3,3118757,0.0,1.0
2020-11-27,40.42,40.906,38.61,39.22,2703611,40.42,40.906,38.61,39.22,2703611,0.0,1.0
2020-11-30,44.98,45.6799,40.75,41.446,10992219,44.98,45.6799,40.75,41.446,10992219,0.0,1.0
2020-12-01,44.57,45.92,43.02,45.26,5372874,44.57,45.92,43.02,45.26,5372874,0.0,1.0
2020-12-02,41.05,42.5,38.1,42.5,5081200,41.05,42.5,38.1,42.5,5081200,0.0,1.0
2020-12-03,42.21,43.32,41.12,41.39,2366700,42.21,43.32,41.12,41.39,2366700,0.0,1.0
2020-12-04,42.95,43.59,41.33,42.4,2436662,42.95,43.59,41.33,42.4,2436662,0.0,1.0
2020-12-07,43.33,44.47,43.0,43.0629,2041363,43.33,44.47,43.0,43.0629,2041363,0.0,1.0
2020-12-08,43.99,44.28,42.7601,43.09,2258106,43.99,44.28,42.7601,43.09,2258106,0.0,1.0
2020-12-09,41.42,45.1,40.01,43.88,3224048,41.42,45.1,40.01,43.88,3224048,0.0,1.0
2020-12-10,42.68,42.8399,39.4,40.24,2565410,42.68,42.8399,39.4,40.24,2565410,0.0,1.0
2020-12-11,43.545,44.18,41.8301,42.76,2287510,43.545,44.18,41.8301,42.76,2287510,0.0,1.0
2020-12-14,46.93,47.94,44.52,45.073,5097463,46.93,47.94,44.52,45.073,5097463,0.0,1.0
2020-12-15,48.02,48.64,45.41,47.3329,3560971,48.02,48.64,45.41,47.3329,3560971,0.0,1.0
2020-12-16,48.74,50.2,47.6291,48.47,3740010,48.74,50.2,47.6291,48.47,3740010,0.0,1.0
2020-12-17,53.47,53.8044,49.845,50.77,6251564,53.47,53.8044,49.845,50.77,6251564,0.0,1.0
2020-12-18,57.44,58.7815,52.66,54.4,7396790,57.44,58.7815,52.66,54.4,7396790,0.0,1.0
2020-12-21,58.49,58.5,54.15,54.96,4462835,58.49,58.5,54.15,54.96,4462835,0.0,1.0
2020-12-22,59.71,61.24,58.22,58.5,3813482,59.71,61.24,58.22,58.5,3813482,0.0,1.0
2020-12-23,56.86,60.35,56.65,59.7,3044905,56.86,60.35,56.65,59.7,3044905,0.0,1.0
2020-12-24,58.58,59.22,57.01,57.97,1580158,58.58,59.22,57.01,57.97,1580158,0.0,1.0
2020-12-28,55.64,59.72,55.11,59.58,2554384,55.64,59.72,55.11,59.58,2554384,0.0,1.0
2020-12-29,52.87,55.51,51.15,55.21,3236610,52.87,55.51,51.15,55.21,3236610,0.0,1.0
2020-12-30,56.86,57.7426,53.595,53.8462,2304817,56.86,57.7426,53.595,53.8462,2304817,0.0,1.0
2020-12-31,56.56,58.1,55.69,57.835,1908854,56.56,58.1,55.69,57.835,1908854,0.0,1.0
2021-01-04,52.32,57.93,51.12,57.42,3092036,52.32,57.93,51.12,57.42,3092036,0.0,1.0
2021-01-05,51.61,53.4637,51.2001,51.7,2467184,51.61,53.4637,51.2001,51.7,2467184,0.0,1.0
2021-01-06,49.09,50.74,47.78,50.0,3511034,49.09,50.74,47.78,50.0,3511034,0.0,1.0
2021-01-07,51.57,52.62,50.1,50.13,2269560,51.57,52.62,50.1,50.13,2269560,0.0,1.0
2021-01-08,52.11,54.69,51.11,53.5821,2640681,52.11,54.69,51.11,53.5821,2640681,0.0,1.0
2021-01-11,50.64,52.97,49.17,49.8,1762750,50.64,52.97,49.17,49.8,1762750,0.0,1.0
2021-01-12,54.85,55.0,49.96,51.445,2697148,54.85,55.0,49.96,51.445,2697148,0.0,1.0
2021-01-13,57.62,59.66,55.2503,55.64,4027566,57.62,59.66,55.2503,55.64,4027566,0.0,1.0
2021-01-14,59.97,60.86,57.53,58.245,2815852,59.97,60.86,57.53,58.245,2815852,0.0,1.0
2021-01-15,55.99,59.8,54.38,59.5,3260028,55.99,59.8,54.38,59.5,3260028,0.0,1.0
2021-01-19,58.07,58.45,55.42,57.38,2639051,58.07,58.45,55.42,57.38,2639051,0.0,1.0
2021-01-20,64.37,65.12,57.77,58.8314,4956157,64.37,65.12,57.77,58.8314,4956157,0.0,1.0
2021-01-21,62.01,65.0,61.32,64.51,2517830,62.01,65.0,61.32,64.51,2517830,0.0,1.0
2021-01-22,67.93,67.98,60.31,60.6035,2830914,67.93,67.98,60.31,60.6035,2830914,0.0,1.0
2021-01-25,64.7,70.3963,60.19,68.45,3812355,64.7,70.3963,60.19,68.45,3812355,0.0,1.0
2021-01-26,61.94,65.25,61.32,64.5,1968452,61.94,65.25,61.32,64.5,1968452,0.0,1.0
2021-01-27,58.0,61.85,54.0101,58.44,3949230,58.0,61.85,54.0101,58.44,3949230,0.0,1.0
2021-01-28,61.08,62.76,59.5501,59.8,1895150,61.08,62.76,59.5501,59.8,1895150,0.0,1.0
2021-01-29,57.21,62.3,56.81,60.23,2514738,57.21,62.3,56.81,60.23,2514738,0.0,1.0
2021-02-01,59.8,60.19,57.22,59.18,2060692,59.8,60.19,57.22,59.18,2060692,0.0,1.0
2021-02-02,63.76,64.12,59.8401,61.25,2490227,63.76,64.12,59.8401,61.25,2490227,0.0,1.0
2021-02-03,64.44,64.8,62.1895,64.78,3468280,64.44,64.8,62.1895,64.78,3468280,0.0,1.0
2021-02-04,77.19,84.15,70.51,75.8965,14503054,77.19,84.15,70.51,75.8965,14503054,0.0,1.0
2021-02-05,88.08,88.2,76.6855,76.8,6382208,88.08,88.2,76.6855,76.8,6382208,0.0,1.0
2021-02-08,90.99,91.29,84.17,90.2,4206137,90.99,91.29,84.17,90.2,4206137,0.0,1.0
2021-02-09,92.03,97.6999,87.1503,87.6305,3641320,92.03,97.6999,87.1503,87.6305,3641320,0.0,1.0
2021-02-10,88.85,94.9,82.1,94.9,4374917,88.85,94.9,82.1,94.9,4374917,0.0,1.0
2021-02-11,86.72,90.85,84.38,90.45,2386040,86.72,90.85,84.38,90.45,2386040,0.0,1.0
2021-02-12,85.59,90.9,84.56,86.0,2782344,85.59,90.9,84.56,86.0,2782344,0.0,1.0
2021-02-16,82.96,87.87,82.12,87.0,2679612,82.96,87.87,82.12,87.0,2679612,0.0,1.0
2021-02-17,82.51,86.19,78.24,80.465,3365735,82.51,86.19,78.24,80.465,3365735,0.0,1.0
2021-02-18,79.93,81.67,76.5,79.0,3128892,79.93,81.67,76.5,79.0,3128892,0.0,1.0
2021-02-19,84.97,88.19,81.8121,82.4692,3306748,84.97,88.19,81.8121,82.4692,3306748,0.0,1.0
2021-02-22,78.13,84.25,77.38,82.41,2918499,78.13,84.25,77.38,82.41,2918499,0.0,1.0
2021-02-23,82.0,82.37,66.0,72.126,5858320,82.0,82.37,66.0,72.126,5858320,0.0,1.0
2021-02-24,79.01,82.19,77.4201,81.4002,3228984,79.01,82.19,77.4201,81.4002,3228984,0.0,1.0
2021-02-25,72.38,81.67,70.6,78.44,4891611,72.38,81.67,70.6,78.44,4891611,0.0,1.0
2021-02-26,82.57,85.76,72.25,76.78,6138327,82.57,85.76,72.25,76.78,6138327,0.0,1.0
2021-03-01,94.74,95.46,84.25,87.0,6010904,94.74,95.46,84.25,87.0,6010904,0.0,1.0
2021-03-02,93.02,102.5599,92.5,95.0,6074900,93.02,102.5599,92.5,95.0,6074900,0.0,1.0
2021-03-03,90.67,95.84,86.8,94.2,3978000,90.67,95.84,86.8,94.2,3978000,0.0,1.0
2021-03-04,78.82,91.9499,75.5801,87.3419,6672852,78.82,91.9499,75.5801,87.3419,6672852,0.0,1.0
2021-03-05,74.0,81.15,66.0,79.86,8513119,74.0,81.15,66.0,79.86,8513119,0.0,1.0
2021-03-08,61.92,76.2,61.8,74.8128,6798091,61.92,76.2,61.8,74.8128,6798091,0.0,1.0
2021-03-09,71.51,73.87,64.5631,66.08,5917153,71.51,73.87,64.5631,66.08,5917153,0.0,1.0
2021-03-10,75.89,83.3,74.0,74.0,6228683,75.89,83.3,74.0,74.0,6228683,0.0,1.0
2021-03-11,86.98,87.08,78.6,80.99,5471266,86.98,87.08,78.6,80.99,5471266,0.0,1.0
2021-03-12,87.2,89.2799,79.0,80.32,4343802,87.2,89.2799,79.0,80.32,4343802,0.0,1.0
2021-03-15,84.26,87.39,82.62,87.1,2782734,84.26,87.39,82.62,87.1,2782734,0.0,1.0
2021-03-16,79.51,85.96,76.55,85.43,4070415,79.51,85.96,76.55,85.43,4070415,0.0,1.0
2021-03-17,82.67,84.77,73.02,75.67,4615537,82.67,84.77,73.02,75.67,4615537,0.0,1.0
2021-03-18,77.03,82.67,76.44,80.0,3324270,77.03,82.67,76.44,80.0,3324270,0.0,1.0
2021-03-19,81.0,82.7699,76.9228,77.01,3930393,81.0,82.7699,76.9228,77.01,3930393,0.0,1.0
2021-03-22,89.35,91.39,81.55,83.77,5372647,89.35,91.39,81.55,83.77,5372647,0.0,1.0
2021-03-23,85.29,93.95,83.67,89.35,5535417,85.29,93.95,83.67,89.35,5535417,0.0,1.0
2021-03-24,73.51,87.92,72.25,87.69,6205587,73.51,87.92,72.25,87.69,6205587,0.0,1.0
2021-03-25,75.69,76.47,68.51,70.06,4798208,75.69,76.47,68.51,70.06,4798208,0.0,1.0
2021-03-26,75.66,78.5699,72.102,75.39,2842158,75.66,78.5699,72.102,75.39,2842158,0.0,1.0
2021-03-29,71.33,76.25,70.62,74.6244,2235447,71.33,76.25,70.62,74.6244,2235447,0.0,1.0
2021-03-30,74.51,75.45,69.325,71.14,2889053,74.51,75.45,69.325,71.14,2889053,0.0,1.0
2021-03-31,80.36,82.31,75.41,76.29,3942148,80.36,82.31,75.41,76.29,3942148,0.0,1.0
2021-04-01,82.27,85.34,81.5816,84.56,2727318,82.27,85.34,81.5816,84.56,2727318,0.0,1.0
2021-04-05,81.82,85.2857,78.31,84.01,2839353,81.82,85.2857,78.31,84.01,2839353,0.0,1.0
2021-04-06,85.25,86.462,81.3,81.69,2441571,85.25,86.462,81.3,81.69,2441571,0.0,1.0
2021-04-07,81.74,88.14,80.42,84.2296,3565011,81.74,88.14,80.42,84.2296,3565011,0.0,1.0
2021-04-08,86.53,89.77,82.79,83.48,3947644,86.53,89.77,82.79,83.48,3947644,0.0,1.0
2021-04-09,86.69,87.05,83.18,85.354,2036596,86.69,87.05,83.18,85.354,2036596,0.0,1.0
2021-04-12,88.1,88.5,81.85,86.78,2665825,88.1,88.5,81.85,86.78,2665825,0.0,1.0
2021-04-13,88.67,93.33,85.2101,89.89,3601836,88.67,93.33,85.2101,89.89,3601836,0.0,1.0
2021-04-14,84.1,91.69,83.56,88.4675,2894237,84.1,91.69,83.56,88.4675,2894237,0.0,1.0
2021-04-15,78.32,87.65,77.37,87.0289,4657285,78.32,87.65,77.37,87.0289,4657285,0.0,1.0
2021-04-16,75.29,79.04,75.16,78.81,3353433,75.29,79.04,75.16,78.81,3353433,0.0,1.0
2021-04-19,71.85,76.4759,70.6,74.0,3747970,71.85,76.4759,70.6,74.0,3747970,0.0,1.0
2021-04-20,69.93,72.78,68.15,71.5,2942675,69.93,72.78,68.15,71.5,2942675,0.0,1.0
2021-04-21,73.16,73.83,67.27,68.93,3726923,73.16,73.83,67.27,68.93,3726923,0.0,1.0
2021-04-22,72.61,75.6622,70.86,74.69,3030076,72.61,75.6622,70.86,74.69,3030076,0.0,1.0
2021-04-23,74.1,75.33,73.1,73.12,1663618,74.1,75.33,73.1,73.12,1663618,0.0,1.0
2021-04-26,76.71,77.08,72.84,74.6,1795840,76.71,77.08,72.84,74.6,1795840,0.0,1.0
2021-04-27,75.15,77.1758,74.3,76.5,1809440,75.15,77.1758,74.3,76.5,1809440,0.0,1.0
2021-04-28,73.58,74.5999,72.7201,74.0,1825370,73.58,74.5999,72.7201,74.0,1825370,0.0,1.0
2021-04-29,72.38,74.94,70.9,74.6681,2141871,72.38,74.94,70.9,74.6681,2141871,0.0,1.0
2021-04-30,75.43,77.51,72.7,73.73,3930671,75.43,77.51,72.7,73.73,3930671,0.0,1.0
2021-05-03,71.53,76.0,70.43,75.66,3098509,71.53,76.0,70.43,75.66,3098509,0.0,1.0
2021-05-04,69.43,70.49,66.6321,69.7435,3415793,69.43,70.49,66.6321,69.7435,3415793,0.0,1.0
2021-05-05,67.62,71.339,66.67,70.18,2340992,67.62,71.339,66.67,70.18,2340992,0.0,1.0
2021-05-06,61.23,66.3942,59.52,66.1,5751107,61.23,66.3942,59.52,66.1,5751107,0.0,1.0
2021-05-07,65.1,66.81,63.1582,64.27,3673449,65.1,66.81,63.1582,64.27,3673449,0.0,1.0
2021-05-10,60.06,62.87,59.6001,62.675,3300806,60.06,62.87,59.6001,62.675,3300806,0.0,1.0
2021-05-11,62.78,63.92,53.02,53.2,3965178,62.78,63.92,53.02,53.2,3965178,0.0,1.0
2021-05-12,58.19,62.26,57.48,59.7,2561449,58.19,62.26,57.48,59.7,2561449,0.0,1.0
2021-05-13,56.77,61.12,55.1201,60.0,3288228,56.77,61.12,55.1201,60.0,3288228,0.0,1.0
2021-05-14,59.11,59.9688,56.29,57.51,2060028,59.11,59.9688,56.29,57.51,2060028,0.0,1.0
2021-05-17,58.4,59.4467,56.77,57.86,2051048,58.4,59.4467,56.77,57.86,2051048,0.0,1.0
2021-05-18,60.27,62.57,58.93,59.91,2488178,60.27,62.57,58.93,59.91,2488178,0.0,1.0
2021-05-19,61.23,61.29,56.88,57.12,2450750,61.23,61.29,56.88,57.12,2450750,0.0,1.0
2021-05-20,62.61,63.52,60.51,62.49,2222124,62.61,63.52,60.51,62.49,2222124,0.0,1.0
2021-05-21,61.87,64.4,61.81,64.24,1958281,61.87,64.4,61.81,64.24,1958281,0.0,1.0
2021-05-24,63.47,64.88,61.98,63.0,1865047,63.47,64.88,61.98,63.0,1865047,0.0,1.0
2021-05-25,61.76,64.96,61.35,64.0,2393920,61.76,64.96,61.35,64.0,2393920,0.0,1.0
2021-05-26,65.57,65.84,62.3955,62.48,2201602,65.57,65.84,62.3955,62.48,2201602,0.0,1.0
2021-05-27,66.38,66.63,63.12,64.57,1894659,66.38,66.63,63.12,64.57,1894659,0.0,1.0
2021-05-28,66.17,67.4965,64.95,67.01,1764766,66.17,67.4965,64.95,67.01,1764766,0.0,1.0
2021-06-01,67.71,68.499,64.71,67.01,4027252,67.71,68.499,64.71,67.01,4027252,0.0,1.0
2021-06-02,65.03,70.38,63.06,69.76,8744042,65.03,70.38,63.06,69.76,8744042,0.0,1.0
2021-06-03,67.01,68.6198,62.81,63.2,4462983,67.01,68.6198,62.81,63.2,4462983,0.0,1.0
2021-06-04,67.77,69.77,66.7301,66.96,2758770,67.77,69.77,66.7301,66.96,2758770,0.0,1.0
2021-06-07,71.39,72.0169,65.8,67.56,3868989,71.39,72.0169,65.8,67.56,3868989,0.0,1.0
2021-06-08,73.57,74.83,71.6098,72.66,3275464,73.57,74.83,71.6098,72.66,3275464,0.0,1.0
2021-06-09,71.89,74.51,71.25,74.0,2347882,71.89,74.51,71.25,74.0,2347882,0.0,1.0
2021-06-10,71.06,73.3,70.3694,71.88,1853212,71.06,73.3,70.3694,71.88,1853212,0.0,1.0
2021-06-11,73.9,74.35,71.2624,71.9,2295272,73.9,74.35,71.2624,71.9,2295272,0.0,1.0
2021-06-14,72.18,75.9,71.85,74.4061,2448462,72.18,75.9,71.85,74.4061,2448462,0.0,1.0
2021-06-15,69.95,73.0299,69.13,72.25,2100473,69.95,73.0299,69.13,72.25,2100473,0.0,1.0
2021-06-16,68.94,70.96,66.89,69.3,2369034,68.94,70.96,66.89,69.3,2369034,0.0,1.0
2021-06-17,70.02,72.07,68.5,68.5,2565632,70.02,72.07,68.5,68.5,2565632,0.0,1.0
2021-06-18,67.57,70.5769,66.91,69.58,2373116,67.57,70.5769,66.91,69.58,2373116,0.0,1.0
2021-06-21,67.72,68.55,65.57,67.03,2015623,67.72,68.55,65.57,67.03,2015623,0.0,1.0
2021-06-22,71.69,71.85,66.258,67.88,3164508,71.69,71.85,66.258,67.88,3164508,0.0,1.0
2021-06-23,73.99,74.73,71.8,72.285,2797481,73.99,74.73,71.8,72.285,2797481,0.0,1.0
2021-06-24,79.52,79.58,74.3,75.2,3542181,79.52,79.58,74.3,75.2,3542181,0.0,1.0
2021-06-25,77.5,80.042,77.3,79.69,3588766,77.5,80.042,77.3,79.69,3588766,0.0,1.0
2021-06-28,80.17,80.8799,78.26,78.89,2235853,80.17,80.8799,78.26,78.89,2235853,0.0,1.0
2021-06-29,77.76,80.48,76.58,80.08,1874895,77.76,80.48,76.58,80.08,1874895,0.0,1.0
2021-06-30,76.03,77.76,75.255,77.76,2557011,76.03,77.76,75.255,77.76,2557011,0.0,1.0
2021-07-01,78.25,78.66,75.625,76.58,2263036,78.25,78.66,75.625,76.58,2263036,0.0,1.0
2021-07-02,68.27,78.61,65.9,78.6,11266006,68.27,78.61,65.9,78.6,11266006,0.0,1.0
2021-07-06,69.39,72.4,67.76,71.803,4517553,69.39,72.4,67.76,71.803,4517553,0.0,1.0
2021-07-07,64.45,70.445,64.14,69.64,5015194,64.45,70.445,64.14,69.64,5015194,0.0,1.0
2021-07-08,62.12,63.6135,60.91,61.56,5965252,62.12,63.6135,60.91,61.56,5965252,0.0,1.0
2021-07-09,64.29,64.35,60.8553,62.58,3757519,64.29,64.35,60.8553,62.58,3757519,0.0,1.0
2021-07-12,64.53,65.369,62.8987,64.71,1986403,64.53,65.369,62.8987,64.71,1986403,0.0,1.0
2021-07-13,64.63,67.57,63.98,64.155,3338097,64.63,67.57,63.98,64.155,3338097,0.0,1.0
2021-07-14,61.02,66.0,60.11,64.844,4014359,61.02,66.0,60.11,64.844,4014359,0.0,1.0
2021-07-15,60.33,63.3,59.42,61.33,2758232,60.33,63.3,59.42,61.33,2758232,0.0,1.0
2021-07-16,59.6,61.19,58.522,60.8,2100233,59.6,61.19,58.522,60.8,2100233,0.0,1.0
2021-07-19,61.44,61.95,57.56,57.825,4117247,61.44,61.95,57.56,57.825,4117247,0.0,1.0
2021-07-20,62.05,62.97,59.51,61.9,3076423,62.05,62.97,59.51,61.9,3076423,0.0,1.0
2021-07-21,63.79,64.7696,62.04,62.2,2113460,63.79,64.7696,62.04,62.2,2113460,0.0,1.0
2021-07-22,63.33,64.4799,61.8,64.14,1331371,63.33,64.4799,61.8,64.14,1331371,0.0,1.0
2021-07-23,63.8,64.07,62.1,63.61,1276106,63.8,64.07,62.1,63.61,1276106,0.0,1.0
2021-07-26,62.57,65.105,62.14,64.04,2188772,62.57,65.105,62.14,64.04,2188772,0.0,1.0
2021-07-27,60.81,62.6,58.94,62.2,2239543,60.81,62.6,58.94,62.2,2239543,0.0,1.0
2021-07-28,63.14,63.35,60.5,61.08,1538730,63.14,63.35,60.5,61.08,1538730,0.0,1.0
2021-07-29,64.32,65.4997,63.34,64.43,2003510,64.32,65.4997,63.34,64.43,2003510,0.0,1.0
2021-07-30,62.95,64.59,62.15,62.65,1557201,62.95,64.59,62.15,62.65,1557201,0.0,1.0
2021-08-02,63.65,65.27,62.76,63.19,1844852,63.65,65.27,62.76,63.19,1844852,0.0,1.0
2021-08-03,63.35,64.47,61.8019,63.7,1549936,63.35,64.47,61.8019,63.7,1549936,0.0,1.0
2021-08-04,63.31,64.8199,63.05,63.25,1523206,63.31,64.8199,63.05,63.25,1523206,0.0,1.0
2021-08-05,65.65,66.37,62.69,63.06,2040934,65.65,66.37,62.69,63.06,2040934,0.0,1.0
2021-08-06,65.84,66.95,63.8801,65.71,1972269,65.84,66.95,63.8801,65.71,1972269,0.0,1.0
2021-08-09,64.48,66.89,63.88,66.68,3403652,64.48,66.89,63.88,66.68,3403652,0.0,1.0
2021-08-10,60.08,66.745,60.0,66.36,8312505,60.08,66.745,60.0,66.36,8312505,0.0,1.0
2021-08-11,59.31,61.45,57.05,60.78,5674683,59.31,61.45,57.05,60.78,5674683,0.0,1.0
2021-08-12,57.31,59.4793,56.82,58.67,3242718,57.31,59.4793,56.82,58.67,3242718,0.0,1.0
2021-08-13,54.92,57.12,54.45,56.62,4317119,54.92,57.12,54.45,56.62,4317119,0.0,1.0
2021-08-16,52.81,56.17,52.4,53.6035,4537035,52.81,56.17,52.4,53.6035,4537035,0.0,1.0
2021-08-17,50.85,52.59,50.21,51.3,4890259,50.85,52.59,50.21,51.3,4890259,0.0,1.0
2021-08-18,49.84,51.5672,49.65,50.76,3336319,49.84,51.5672,49.65,50.76,3336319,0.0,1.0
2021-08-19,47.9,49.06,47.5727,48.5,3918844,47.9,49.06,47.5727,48.5,3918844,0.0,1.0
2021-08-20,48.64,49.52,48.13,48.43,2868317,48.64,49.52,48.13,48.43,2868317,0.0,1.0
2021-08-23,51.19,51.21,48.81,49.22,3235429,51.19,51.21,48.81,49.22,3235429,0.0,1.0
2021-08-24,53.05,53.76,51.95,52.0,3225963,53.05,53.76,51.95,52.0,3225963,0.0,1.0
2021-08-25,54.25,54.77,52.64,52.8,3083209,54.25,54.77,52.64,52.8,3083209,0.0,1.0
2021-08-26,51.16,53.6856,50.8304,53.57,3329862,51.16,53.6856,50.8304,53.57,3329862,0.0,1.0
2021-08-27,52.6,53.36,50.68,51.2313,2137513,52.6,53.36,50.68,51.2313,2137513,0.0,1.0
2021-08-30,51.24,53.025,50.43,52.97,2752022,51.24,53.025,50.43,52.97,2752022,0.0,1.0
2021-08-31,58.45,61.07,56.03,57.545,17001431,58.45,61.07,56.03,57.545,17001431,0.0,1.0
2021-09-01,59.79,60.68,58.1501,58.78,5111628,59.79,60.68,58.1501,58.78,5111628,0.0,1.0
2021-09-02,63.35,64.54,60.05,60.44,6981775,63.35,64.54,60.05,60.44,6981775,0.0,1.0
2021-09-03,63.89,65.29,62.75,63.35,16941035,63.89,65.29,62.75,63.35,16941035,0.0,1.0
2021-09-07,63.61,64.96,62.14,64.21,3461372,63.61,64.96,62.14,64.21,3461372,0.0,1.0
2021-09-08,61.12,63.3,59.58,62.69,3503582,61.12,63.3,59.58,62.69,3503582,0.0,1.0
2021-09-09,64.08,64.62,59.8504,60.08,3511484,64.08,64.62,59.8504,60.08,3511484,0.0,1.0
2021-09-10,61.89,64.4538,61.74,64.18,2842659,61.89,64.4538,61.74,64.18,2842659,0.0,1.0
2021-09-13,62.15,62.48,59.1,62.08,2800498,62.15,62.48,59.1,62.08,2800498,0.0,1.0
2021-09-14,61.43,64.69,61.0,62.54,3001380,61.43,64.69,61.0,62.54,3001380,0.0,1.0
2021-09-15,62.3,62.53,60.37,61.35,2620863,62.3,62.53,60.37,61.35,2620863,0.0,1.0
2021-09-16,63.16,64.32,61.825,61.96,2710423,63.16,64.32,61.825,61.96,2710423,0.0,1.0
2021-09-17,66.86,67.48,63.43,63.81,7048631,66.86,67.48,63.43,63.81,7048631,0.0,1.0
2021-09-20,63.17,65.0947,61.7855,63.429,3912120,63.17,65.0947,61.7855,63.429,3912120,0.0,1.0
2021-09-21,65.51,65.93,62.45,63.86,3300533,65.51,65.93,62.45,63.86,3300533,0.0,1.0
2021-09-22,70.41,71.74,65.01,65.95,5504301,70.41,71.74,65.01,65.95,5504301,0.0,1.0
2021-09-23,73.76,74.03,69.87,70.985,4905498,73.76,74.03,69.87,70.985,4905498,0.0,1.0
2021-09-24,73.86,74.4,70.92,72.23,2929575,73.86,74.4,70.92,72.23,2929575,0.0,1.0
2021-09-27,75.77,76.6,72.61,73.84,3030940,75.77,76.6,72.61,73.84,3030940,0.0,1.0
2021-09-28,70.54,74.75,69.72,73.59,4080104,70.54,74.75,69.72,73.59,4080104,0.0,1.0
2021-09-29,68.12,72.39,68.06,71.44,2998014,68.12,72.39,68.06,71.44,2998014,0.0,1.0
2021-09-30,68.75,69.88,67.34,68.64,2450204,68.75,69.88,67.34,68.64,2450204,0.0,1.0
2021-10-01,71.04,71.2,67.51,68.58,2158367,71.04,71.2,67.51,68.58,2158367,0.0,1.0
2021-10-04,69.36,70.22,67.32,70.12,3129284,69.36,70.22,67.32,70.12,3129284,0.0,1.0
2021-10-05,73.56,74.7,69.82,69.9,3084091,73.56,74.7,69.82,69.9,3084091,0.0,1.0
2021-10-06,74.92,76.2,71.7101,72.5,3509338,74.92,76.2,71.7101,72.5,3509338,0.0,1.0
2021-10-07,77.9,79.26,75.0,75.23,3607050,77.9,79.26,75.0,75.23,3607050,0.0,1.0
2021-10-08,78.05,80.24,76.98,78.43,3267017,78.05,80.24,76.98,78.43,3267017,0.0,1.0
2021-10-11,79.38,81.6675,77.1,77.45,2427908,79.38,81.6675,77.1,77.45,2427908,0.0,1.0
2021-10-12,82.5,84.0,79.73,79.79,4408289,82.5,84.0,79.73,79.79,4408289,0.0,1.0
2021-10-13,83.69,84.05,81.73,82.915,2884600,83.69,84.05,81.73,82.915,2884600,0.0,1.0
2021-10-14,84.19,85.4599,83.56,85.0,2393841,84.19,85.4599,83.56,85.0,2393841,0.0,1.0
2021-10-15,84.68,87.8,84.2,85.43,2688210,84.68,87.8,84.2,85.43,2688210,0.0,1.0
2021-10-18,86.96,87.7345,83.0,83.56,2270226,86.96,87.7345,83.0,83.56,2270226,0.0,1.0
2021-10-19,86.77,88.8799,86.5314,88.0,2478283,86.77,88.8799,86.5314,88.0,2478283,0.0,1.0
2021-10-20,87.05,88.3299,85.22,86.59,2004298,87.05,88.3299,85.22,86.59,2004298,0.0,1.0
2021-10-21,89.86,90.49,86.91,87.0,2298021,89.86,90.49,86.91,87.0,2298021,0.0,1.0
2021-10-22,83.89,89.07,81.56,87.89,4009645,83.89,89.07,81.56,87.89,4009645,0.0,1.0
2021-10-25,86.43,87.18,83.84,84.25,1919586,86.43,87.18,83.84,84.25,1919586,0.0,1.0
2021-10-26,84.14,88.25,83.38,87.4,2395499,84.14,88.25,83.38,87.4,2395499,0.0,1.0
2021-10-27,83.7,87.0,83.57,84.35,1873643,83.7,87.0,83.57,84.35,1873643,0.0,1.0
2021-10-28,87.8,89.82,85.1501,85.73,3060120,87.8,89.82,85.1501,85.73,3060120,0.0,1.0
2021-10-29,86.06,88.8,85.44,86.64,2203577,86.06,88.8,85.44,86.64,2203577,0.0,1.0
2021-11-01,91.4,93.98,86.87,86.87,3738734,91.4,93.98,86.87,86.87,3738734,0.0,1.0
2021-11-02,89.9,92.4,88.33,91.0,2881125,89.9,92.4,88.33,91.0,2881125,0.0,1.0
2021-11-03,72.81,83.9095,72.5,83.8,12237502,72.81,83.9095,72.5,83.8,12237502,0.0,1.0
2021-11-04,72.96,75.88,70.79,75.01,5691769,72.96,75.88,70.79,75.01,5691769,0.0,1.0
2021-11-05,70.53,72.93,70.1577,71.72,3402789,70.53,72.93,70.1577,71.72,3402789,0.0,1.0
2021-11-08,72.63,74.74,71.15,71.41,2647294,72.63,74.74,71.15,71.41,2647294,0.0,1.0
2021-11-09,72.65,75.45,71.35,73.2,2447134,72.65,75.45,71.35,73.2,2447134,0.0,1.0
2021-11-10,68.74,71.89,67.5517,71.39,2826147,68.74,71.89,67.5517,71.39,2826147,0.0,1.0
2021-11-11,70.01,70.81,67.58,70.2,2606937,70.01,70.81,67.58,70.2,2606937,0.0,1.0
2021-11-12,69.74,71.64,68.76,70.89,1933284,69.74,71.64,68.76,70.89,1933284,0.0,1.0
2021-11-15,66.43,70.4,63.54,70.05,5424367,66.43,70.4,63.54,70.05,5424367,0.0,1.0
2021-11-16,65.77,66.43,64.6186,65.88,2054370,65.77,66.43,64.6186,65.88,2054370,0.0,1.0
2021-11-17,62.83,65.53,62.11,65.5,2995880,62.83,65.53,62.11,65.5,2995880,0.0,1.0
2021-11-18,61.72,63.7887,60.77,63.26,2351291,61.72,63.7887,60.77,63.26,2351291,0.0,1.0
2021-11-19,60.64,63.25,60.5,62.97,2267697,60.64,63.25,60.5,62.97,2267697,0.0,1.0
2021-11-22,57.34,61.12,56.02,60.89,4094217,57.34,61.12,56.02,60.89,4094217,0.0,1.0
2021-11-23,55.85,58.94,54.94,57.1,3211000,55.85,58.94,54.94,57.1,3211000,0.0,1.0
2021-11-24,56.34,57.619,54.66,55.37,2087974,56.34,57.619,54.66,55.37,2087974,0.0,1.0
2021-11-26,54.87,57.89,54.2,55.9,2127949,54.87,57.89,54.2,55.9,2127949,0.0,1.0
2021-11-29,54.21,56.99,53.1301,56.51,2375989,54.21,56.99,53.1301,56.51,2375989,0.0,1.0
2021-11-30,53.06,54.9399,51.39,54.25,2631967,53.06,54.9399,51.39,54.25,2631967,0.0,1.0
2021-12-01,49.56,54.49,49.3338,54.1,3092192,49.56,54.49,49.3338,54.1,3092192,0.0,1.0
2021-12-02,50.67,51.4999,48.79,50.15,2973745,50.67,51.4999,48.79,50.15,2973745,0.0,1.0
2021-12-03,48.85,51.3,46.28,51.3,3990776,48.85,51.3,46.28,51.3,3990776,0.0,1.0
2021-12-06,49.8,49.8609,45.0001,47.99,3146585,49.8,49.8609,45.0001,47.99,3146585,0.0,1.0
2021-12-07,55.04,58.0,53.8885,53.99,7066698,55.04,58.0,53.8885,53.99,7066698,0.0,1.0
2021-12-08,57.53,58.21,53.38,55.0,4052926,57.53,58.21,53.38,55.0,4052926,0.0,1.0
2021-12-09,54.65,58.88,54.07,56.95,2866560,54.65,58.88,54.07,56.95,2866560,0.0,1.0
2021-12-10,53.25,56.63,52.75,55.75,2370664,53.25,56.63,52.75,55.75,2370664,0.0,1.0
2021-12-13,51.09,53.68,50.01,52.93,2479889,51.09,53.68,50.01,52.93,2479889,0.0,1.0
2021-12-14,50.45,51.63,48.29,49.83,2484463,50.45,51.63,48.29,49.83,2484463,0.0,1.0
2021-12-15,53.76,53.88,48.68,50.0884,3540388,53.76,53.88,48.68,50.0884,3540388,0.0,1.0
2021-12-16,51.51,56.04,50.88,54.9,3460232,51.51,56.04,50.88,54.9,3460232,0.0,1.0
2021-12-17,55.23,55.62,50.179,50.3778,4457508,55.23,55.62,50.179,50.3778,4457508,0.0,1.0
2021-12-20,55.94,56.77,52.51,52.51,2985865,55.94,56.77,52.51,52.51,2985865,0.0,1.0
2021-12-21,59.71,59.84,55.5438,57.2389,2952050,59.71,59.84,55.5438,57.2389,2952050,0.0,1.0
2021-12-22,61.3,61.44,59.0302,59.25,2436558,61.3,61.44,59.0302,59.25,2436558,0.0,1.0
2021-12-23,62.16,63.13,60.4509,61.1079,2122741,62.16,63.13,60.4509,61.1079,2122741,0.0,1.0
2021-12-27,63.44,64.26,62.04,62.1,1927957,63.44,64.26,62.04,62.1,1927957,0.0,1.0
2021-12-28,62.34,70.52,60.861,70.52,16381715,62.34,70.52,60.861,70.52,16381715,0.0,1.0
2021-12-29,61.21,62.19,58.55,61.29,5316028,61.21,62.19,58.55,61.29,5316028,0.0,1.0
2021-12-30,62.84,64.39,61.21,61.21,3755024,62.84,64.39,61.21,61.21,3755024,0.0,1.0
2021-12-31,60.99,63.7732,60.94,62.61,1695330,60.99,63.7732,60.94,62.61,1695330,0.0,1.0
2022-01-03,62.22,63.24,60.231,62.0,2095007,62.22,63.24,60.231,62.0,2095007,0.0,1.0
2022-01-04,60.52,62.3,57.42,61.84,2927633,60.52,62.3,57.42,61.84,2927633,0.0,1.0
2022-01-05,55.71,60.51,55.09,59.54,2887748,55.71,60.51,55.09,59.54,2887748,0.0,1.0
2022-01-06,54.63,57.16,53.35,54.14,3363229,54.63,57.16,53.35,54.14,3363229,0.0,1.0
2022-01-07,52.41,56.3551,52.34,54.33,2667876,52.41,56.3551,52.34,54.33,2667876,0.0,1.0
2022-01-10,53.07,53.12,49.54,50.405,3058219,53.07,53.12,49.54,50.405,3058219,0.0,1.0
2022-01-11,53.56,54.71,52.13,52.34,2479038,53.56,54.71,52.13,52.34,2479038,0.0,1.0
2022-01-12,52.95,55.7399,52.6156,54.7394,1919078,52.95,55.7399,52.6156,54.7394,1919078,0.0,1.0
2022-01-13,49.94,53.649,49.75,53.52,2026951,49.94,53.649,49.75,53.52,2026951,0.0,1.0
2022-01-14,49.76,50.8786,48.7,49.45,2080577,49.76,50.8786,48.7,49.45,2080577,0.0,1.0
2022-01-18,46.53,50.17,46.43,49.17,2521514,46.53,50.17,46.43,49.17,2521514,0.0,1.0
2022-01-19,43.7,47.5,43.44,47.19,4629961,43.7,47.5,43.44,47.19,4629961,0.0,1.0
2022-01-20,42.57,46.35,42.3738,44.88,3094912,42.57,46.35,42.3738,44.88,3094912,0.0,1.0
2022-01-21,39.69,42.75,39.61,41.04,4370380,39.69,42.75,39.61,41.04,4370380,0.0,1.0
2022-01-24,41.33,41.45,35.55,37.81,6860499,41.33,41.45,35.55,37.81,6860499,0.0,1.0
2022-01-25,39.58,41.01,38.53,39.99,3268789,39.58,41.01,38.53,39.99,3268789,0.0,1.0
2022-01-26,38.76,42.0,38.16,41.48,3858878,38.76,42.0,38.16,41.48,3858878,0.0,1.0
2022-01-27,37.06,40.0864,36.6501,39.91,2799377,37.06,40.0864,36.6501,39.91,2799377,0.0,1.0
2022-01-28,40.03,40.04,35.91,37.1,3900641,40.03,40.04,35.91,37.1,3900641,0.0,1.0
2022-01-31,44.15,44.19,40.45,40.45,4077310,44.15,44.19,40.45,40.45,4077310,0.0,1.0
2022-02-01,45.38,46.07,42.95,44.7,3508477,45.38,46.07,42.95,44.7,3508477,0.0,1.0
2022-02-02,43.81,47.735,43.25,47.695,4142876,43.81,47.735,43.25,47.695,4142876,0.0,1.0
2022-02-03,40.81,43.3,40.63,41.57,3603174,40.81,43.3,40.63,41.57,3603174,0.0,1.0
2022-02-04,44.07,44.67,40.73,41.9268,3430323,44.07,44.67,40.73,41.9268,3430323,0.0,1.0
2022-02-07,44.8,46.6,44.15,44.45,3622009,44.8,46.6,44.15,44.45,3622009,0.0,1.0
2022-02-08,45.98,46.11,43.24,43.485,5232562,45.98,46.11,43.24,43.485,5232562,0.0,1.0
2022-02-09,50.05,50.05,43.11,46.465,7640560,50.05,50.05,43.11,46.465,7640560,0.0,1.0
2022-02-10,50.38,52.87,48.08,48.2937,7268019,50.38,52.87,48.08,48.2937,7268019,0.0,1.0
2022-02-11,49.13,52.59,48.45,50.08,4986291,49.13,52.59,48.45,50.08,4986291,0.0,1.0
2022-02-14,52.0,53.25,48.77,49.01,5583848,52.0,53.25,48.77,49.01,5583848,0.0,1.0
2022-02-15,55.61,55.68,52.75,53.5141,3968604,55.61,55.68,52.75,53.5141,3968604,0.0,1.0
2022-02-16,50.39,52.4152,46.35,52.0,10951106,50.39,52.4152,46.35,52.0,10951106,0.0,1.0
2022-02-17,48.445,51.81,48.11,49.74,5013062,48.445,51.81,48.11,49.74,5013062,0.0,1.0
2022-02-18,46.55,49.73,46.26,48.45,5005660,46.55,49.73,46.26,48.45,5005660,0.0,1.0
2022-02-22,44.02,46.76,43.54,45.44,5908791,44.02,46.76,43.54,45.44,5908791,0.0,1.0
2022-02-23,42.83,45.27,42.71,44.49,2855723,42.83,45.27,42.71,44.49,2855723,0.0,1.0
2022-02-24,46.88,46.96,39.2075,39.56,6031860,46.88,46.96,39.2075,39.56,6031860,0.0,1.0
2022-02-25,47.89,47.92,45.34,46.89,2717785,47.89,47.92,45.34,46.89,2717785,0.0,1.0
2022-02-28,48.48,49.3,47.25,47.93,3124402,48.48,49.3,47.25,47.93,3124402,0.0,1.0
2022-03-01,47.04,48.84,46.67,48.84,2616699,47.04,48.84,46.67,48.84,2616699,0.0,1.0
2022-03-02,46.46,47.56,45.05,47.56,2383977,46.46,47.56,45.05,47.56,2383977,0.0,1.0
2022-03-03,44.4,46.73,43.84,46.6,2444268,44.4,46.73,43.84,46.6,2444268,0.0,1.0
2022-03-04,40.72,45.14,40.29,44.66,3119252,40.72,45.14,40.29,44.66,3119252,0.0,1.0
2022-03-07,36.14,41.58,36.07,40.89,4215465,36.14,41.58,36.07,40.89,4215465,0.0,1.0
2022-03-08,35.89,37.189,34.38,36.69,5248094,35.89,37.189,34.38,36.69,5248094,0.0,1.0
2022-03-09,39.33,40.25,36.5,37.42,5791869,39.33,40.25,36.5,37.42,5791869,0.0,1.0
2022-03-10,38.25,38.88,37.32,38.24,2322059,38.25,38.88,37.32,38.24,2322059,0.0,1.0
2022-03-11,34.87,39.0,34.731,38.62,4557772,34.87,39.0,34.731,38.62,4557772,0.0,1.0
2022-03-14,31.51,34.445,30.605,34.37,6782508,31.51,34.445,30.605,34.37,6782508,0.0,1.0
2022-03-15,32.58,32.76,30.7529,31.59,3490530,32.58,32.76,30.7529,31.59,3490530,0.0,1.0
2022-03-16,38.18,38.22,33.72,33.72,5491950,38.18,38.22,33.72,33.72,5491950,0.0,1.0
2022-03-17,40.73,40.9,37.06,37.28,2851181,40.73,40.9,37.06,37.28,2851181,0.0,1.0
2022-03-18,43.04,43.2,40.09,40.34,3409115,43.04,43.2,40.09,40.34,3409115,0.0,1.0
2022-03-21,41.91,43.46,40.87,42.88,2707165,41.91,43.46,40.87,42.88,2707165,0.0,1.0
2022-03-22,43.43,44.38,42.0,42.0,2015833,43.43,44.38,42.0,42.0,2015833,0.0,1.0
2022-03-23,42.4,44.73,41.59,42.55,1924404,42.4,44.73,41.59,42.55,1924404,0.0,1.0
2022-03-24,43.67,43.759,41.51,42.61,1766984,43.67,43.759,41.51,42.61,1766984,0.0,1.0
2022-03-25,42.13,44.23,41.05,43.95,1635308,42.13,44.23,41.05,43.95,1635308,0.0,1.0
2022-03-28,43.04,43.34,41.65,42.53,2331178,43.04,43.34,41.65,42.53,2331178,0.0,1.0
2022-03-29,46.97,47.47,43.73,44.155,2746129,46.97,47.47,43.73,44.155,2746129,0.0,1.0
2022-03-30,45.11,47.3,44.51,45.9,1768828,45.11,47.3,44.51,45.9,1768828,0.0,1.0
2022-03-31,43.81,46.45,43.71,45.29,1790917,43.81,46.45,43.71,45.29,1790917,0.0,1.0
2022-04-01,44.43,45.5,43.46,44.12,1667385,44.43,45.5,43.46,44.12,1667385,0.0,1.0
2022-04-04,46.35,46.52,44.6,44.6,1815706,46.35,46.52,44.6,44.6,1815706,0.0,1.0
2022-04-05,42.72,46.8399,42.66,46.29,2527651,42.72,46.8399,42.66,46.29,2527651,0.0,1.0
2022-04-06,40.07,41.9,39.32,41.43,2526461,40.07,41.9,39.32,41.43,2526461,0.0,1.0
2022-04-07,40.25,41.205,38.395,40.0,1960792,40.25,41.205,38.395,40.0,1960792,0.0,1.0
2022-04-08,38.82,40.04,38.13,39.93,1959736,38.82,40.04,38.13,39.93,1959736,0.0,1.0
2022-04-11,38.83,39.64,37.25,37.93,1887336,38.83,39.64,37.25,37.93,1887336,0.0,1.0
2022-04-12,38.75,41.71,38.31,40.19,2489067,38.75,41.71,38.31,40.19,2489067,0.0,1.0
2022-04-13,39.48,39.79,38.0213,38.79,1455955,39.48,39.79,38.0213,38.79,1455955,0.0,1.0
2022-04-14,36.98,39.175,36.96,39.175,1764120,36.98,39.175,36.96,39.175,1764120,0.0,1.0
2022-04-18,35.92,36.92,35.18,36.92,1975484,35.92,36.92,35.18,36.92,1975484,0.0,1.0
2022-04-19,37.52,37.96,35.55,36.0,1703062,37.52,37.96,35.55,36.0,1703062,0.0,1.0
2022-04-20,35.85,37.68,35.85,37.5,1609513,35.85,37.68,35.85,37.5,1609513,0.0,1.0
2022-04-21,33.64,37.36,33.45,36.61,2264492,33.64,37.36,33.45,36.61,2264492,0.0,1.0
2022-04-22,32.65,34.55,32.27,33.74,1818959,32.65,34.55,32.27,33.74,1818959,0.0,1.0
2022-04-25,34.01,34.27,32.0,32.19,1982196,34.01,34.27,32.0,32.19,1982196,0.0,1.0
2022-04-26,32.2,33.56,32.01,33.4,1493799,32.2,33.56,32.01,33.4,1493799,0.0,1.0
2022-04-27,31.14,33.36,31.05,31.86,2097523,31.14,33.36,31.05,31.86,2097523,0.0,1.0
2022-04-28,33.39,33.88,30.63,32.19,2435840,33.39,33.88,30.63,32.19,2435840,0.0,1.0
2022-04-29,31.65,34.6787,31.495,33.0,1508791,31.65,34.6787,31.495,33.0,1508791,0.0,1.0
2022-05-02,32.8,32.81,30.81,31.65,1583695,32.8,32.81,30.81,31.65,1583695,0.0,1.0
2022-05-03,32.86,33.65,32.02,32.69,1171419,32.86,33.65,32.02,32.69,1171419,0.0,1.0
2022-05-04,34.46,34.72,31.05,33.07,2245250,34.46,34.72,31.05,33.07,2245250,0.0,1.0
2022-05-05,31.23,33.72,30.62,33.69,2427141,31.23,33.72,30.62,33.69,2427141,0.0,1.0
2022-05-06,29.29,31.0,28.59,30.74,2963746,29.29,31.0,28.59,30.74,2963746,0.0,1.0
2022-05-09,26.05,28.65,25.55,27.985,3680299,26.05,28.65,25.55,27.985,3680299,0.0,1.0
2022-05-10,25.3,27.67,24.36,27.21,3525897,25.3,27.67,24.36,27.21,3525897,0.0,1.0
2022-05-11,22.98,26.1099,22.86,24.71,4219145,22.98,26.1099,22.86,24.71,4219145,0.0,1.0
2022-05-12,23.89,24.79,21.6,22.09,4409284,23.89,24.79,21.6,22.09,4409284,0.0,1.0
2022-05-13,27.39,28.16,25.0,25.07,5265164,27.39,28.16,25.0,25.07,5265164,0.0,1.0
2022-05-16,25.74,27.84,25.56,26.71,2265134,25.74,27.84,25.56,26.71,2265134,0.0,1.0
2022-05-17,27.21,27.66,25.51,26.95,2721158,27.21,27.66,25.51,26.95,2721158,0.0,1.0
2022-05-18,25.28,27.3899,25.02,26.31,2317587,25.28,27.3899,25.02,26.31,2317587,0.0,1.0
2022-05-19,26.38,27.86,25.06,25.25,2886365,26.38,27.86,25.06,25.25,2886365,0.0,1.0
2022-05-20,25.48,27.18,24.52,26.96,3880379,25.48,27.18,24.52,26.96,3880379,0.0,1.0
2022-05-23,25.51,25.9,24.37,25.3,2597942,25.51,25.9,24.37,25.3,2597942,0.0,1.0
2022-05-24,22.15,24.19,21.43,24.16,4004453,22.15,24.19,21.43,24.16,4004453,0.0,1.0
2022-05-25,23.65,23.87,22.015,22.1,2877537,23.65,23.87,22.015,22.1,2877537,0.0,1.0
2022-05-26,25.04,25.41,22.9,23.22,2826637,25.04,25.41,22.9,23.22,2826637,0.0,1.0
2022-05-27,26.66,26.67,25.35,25.35,2412767,26.66,26.67,25.35,25.35,2412767,0.0,1.0
2022-05-31,25.43,27.03,25.01,26.98,4824490,25.43,27.03,25.01,26.98,4824490,0.0,1.0
2022-06-01,19.68,22.5,19.21,21.48,26338608,19.68,22.5,19.21,21.48,26338608,0.0,1.0
2022-06-02,21.64,22.275,19.35,19.49,8346872,21.64,22.275,19.35,19.49,8346872,0.0,1.0
2022-06-03,20.72,21.53,19.94,21.0,5896883,20.72,21.53,19.94,21.0,5896883,0.0,1.0
2022-06-06,20.15,21.1207,19.461,21.04,5801388,20.15,21.1207,19.461,21.04,5801388,0.0,1.0
2022-06-07,20.64,20.78,19.57,19.645,4045934,20.64,20.78,19.57,19.645,4045934,0.0,1.0
2022-06-08,20.19,20.98,20.04,20.53,3492861,20.19,20.98,20.04,20.53,3492861,0.0,1.0
2022-06-09,18.96,20.09,18.9,19.934,3759574,18.96,20.09,18.9,19.934,3759574,0.0,1.0
2022-06-10,17.21,18.8799,17.13,18.38,5364583,17.21,18.8799,17.13,18.38,5364583,0.0,1.0
2022-06-13,15.5,16.72,15.42,16.25,4874953,15.5,16.72,15.42,16.25,4874953,0.0,1.0
2022-06-14,15.37,15.89,15.06,15.71,3410277,15.37,15.89,15.06,15.71,3410277,0.0,1.0
2022-06-15,16.15,16.47,15.1673,15.42,3646360,16.15,16.47,15.1673,15.42,3646360,0.0,1.0
2022-06-16,14.935,15.6,14.43,15.35,3864439,14.935,15.6,14.43,15.35,3864439,0.0,1.0
2022-06-17,15.48,15.76,14.95,15.06,2748901,15.48,15.76,14.95,15.06,2748901,0.0,1.0
2022-06-21,15.41,16.265,15.37,15.99,3240070,15.41,16.265,15.37,15.99,3240070,0.0,1.0
2022-06-22,15.75,16.03,15.04,15.06,2675459,15.75,16.03,15.04,15.06,2675459,0.0,1.0
2022-06-23,16.59,16.705,15.48,15.8,2540354,16.59,16.705,15.48,15.8,2540354,0.0,1.0
2022-06-24,17.34,17.45,16.62,16.81,3779608,17.34,17.45,16.62,16.81,3779608,0.0,1.0
2022-06-27,17.61,18.2,17.42,18.0,5434999,17.61,18.2,17.42,18.0,5434999,0.0,1.0
2022-06-28,17.0,18.05,16.835,17.6,21158852,17.0,18.05,16.835,17.6,21158852,0.0,1.0
2022-06-29,17.98,18.26,16.97,17.29,4710120,17.98,18.26,16.97,17.29,4710120,0.0,1.0
2022-06-30,17.47,17.86,16.9,17.42,3529739,17.47,17.86,16.9,17.42,3529739,0.0,1.0
2022-07-01,17.19,17.84,16.88,17.44,3054391,17.19,17.84,16.88,17.44,3054391,0.0,1.0
2022-07-05,18.98,18.995,16.55,16.99,4794442,18.98,18.995,16.55,16.99,4794442,0.0,1.0
2022-07-06,17.83,19.2,17.68,18.93,3007739,17.83,19.2,17.68,18.93,3007739,0.0,1.0
2022-07-07,18.07,18.58,17.79,17.79,2716412,18.07,18.58,17.79,17.79,2716412,0.0,1.0
2022-07-08,17.51,18.2,17.37,17.7,1967055,17.51,18.2,17.37,17.7,1967055,0.0,1.0
2022-07-11,16.51,17.46,16.39,17.22,2042611,16.51,17.46,16.39,17.22,2042611,0.0,1.0
2022-07-12,16.33,16.8983,15.94,16.49,1981253,16.33,16.8983,15.94,16.49,1981253,0.0,1.0
2022-07-13,16.71,16.95,15.64,15.98,2564843,16.71,16.95,15.64,15.98,2564843,0.0,1.0
2022-07-14,16.42,16.77,15.82,16.58,2136969,16.42,16.77,15.82,16.58,2136969,0.0,1.0
2022-07-15,16.94,17.1599,16.26,16.75,1728808,16.94,17.1599,16.26,16.75,1728808,0.0,1.0
2022-07-18,17.55,18.36,17.44,17.635,2720539,17.55,18.36,17.44,17.635,2720539,0.0,1.0
2022-07-19,18.85,18.97,17.85,18.32,1955145,18.85,18.97,17.85,18.32,1955145,0.0,1.0
2022-07-20,21.03,21.31,19.01,19.02,3668234,21.03,21.31,19.01,19.02,3668234,0.0,1.0
2022-07-21,21.35,21.38,20.39,20.8,2664315,21.35,21.38,20.39,20.8,2664315,0.0,1.0
2022-07-22,19.5,20.91,19.33,20.39,2886925,19.5,20.91,19.33,20.39,2886925,0.0,1.0
2022-07-25,19.22,19.52,18.8,19.42,1547863,19.22,19.52,18.8,19.42,1547863,0.0,1.0
2022-07-26,18.56,18.88,18.06,18.825,2145697,18.56,18.88,18.06,18.825,2145697,0.0,1.0
2022-07-27,19.39,19.72,18.98,19.27,3678015,19.39,19.72,18.98,19.27,3678015,0.0,1.0
2022-07-28,19.91,19.92,18.44,19.36,3199235,19.91,19.92,18.44,19.36,3199235,0.0,1.0
2022-07-29,20.07,20.18,18.9188,19.75,2888201,20.07,20.18,18.9188,19.75,2888201,0.0,1.0
2022-08-01,20.1,20.52,19.14,19.85,2254154,20.1,20.52,19.14,19.85,2254154,0.0,1.0
2022-08-02,20.95,21.4,19.54,19.72,2237164,20.95,21.4,19.54,19.72,2237164,0.0,1.0
2022-08-03,22.4,22.61,21.145,21.21,2811209,22.4,22.61,21.145,21.21,2811209,0.0,1.0
2022-08-04,23.15,23.4927,22.43,22.93,2980269,23.15,23.4927,22.43,22.93,2980269,0.0,1.0
2022-08-05,22.88,23.41,21.75,22.35,2856550,22.88,23.41,21.75,22.35,2856550,0.0,1.0
2022-08-08,23.7,24.56,22.88,23.45,3524750,23.7,24.56,22.88,23.45,3524750,0.0,1.0
2022-08-09,21.3,24.61,21.04,23.0,5121012,21.3,24.61,21.04,23.0,5121012,0.0,1.0
2022-08-10,23.33,24.03,22.275,22.54,3306557,23.33,24.03,22.275,22.54,3306557,0.0,1.0
2022-08-11,22.91,24.32,22.6391,23.73,2810769,22.91,24.32,22.6391,23.73,2810769,0.0,1.0
2022-08-12,23.7,23.82,22.68,23.29,2026166,23.7,23.82,22.68,23.29,2026166,0.0,1.0
2022-08-15,24.49,24.59,23.2201,23.465,2718197,24.49,24.59,23.2201,23.465,2718197,0.0,1.0
2022-08-16,24.98,25.0,23.71,24.3,3113118,24.98,25.0,23.71,24.3,3113118,0.0,1.0
2022-08-17,23.64,24.65,23.25,24.254,2698465,23.64,24.65,23.25,24.254,2698465,0.0,1.0
2022-08-18,23.97,24.135,23.31,23.64,1635278,23.97,24.135,23.31,23.64,1635278,0.0,1.0
2022-08-19,22.21,23.425,22.11,23.2,1929122,22.21,23.425,22.11,23.2,1929122,0.0,1.0
2022-08-22,21.36,22.14,21.22,21.69,1667589,21.36,22.14,21.22,21.69,1667589,0.0,1.0
2022-08-23,21.1,22.09,21.01,21.385,1538837,21.1,22.09,21.01,21.385,1538837,0.0,1.0
2022-08-24,21.1,21.82,21.065,21.18,1126707,21.1,21.82,21.065,21.18,1126707,0.0,1.0
2022-08-25,21.59,21.85,21.0899,21.48,1256198,21.59,21.85,21.0899,21.48,1256198,0.0,1.0
2022-08-26,19.61,21.6625,19.58,21.5,1814723,19.61,21.6625,19.58,21.5,1814723,0.0,1.0
2022-08-29,19.17,20.04,19.12,19.17,1710017,19.17,20.04,19.12,19.17,1710017,0.0,1.0
2022-08-30,18.62,19.88,18.26,19.68,1922753,18.62,19.88,18.26,19.68,1922753,0.0,1.0
2022-08-31,18.47,19.28,18.275,19.0,1902919,18.47,19.28,18.275,19.0,1902919,0.0,1.0
2022-09-01,17.72,18.19,17.15,18.05,2332723,17.72,18.19,17.15,18.05,2332723,0.0,1.0
2022-09-02,17.58,18.16,17.29,17.99,2013623,17.58,18.16,17.29,17.99,2013623,0.0,1.0
2022-09-06,17.09,17.66,16.92,17.65,1877092,17.09,17.66,16.92,17.65,1877092,0.0,1.0
2022-09-07,17.53,17.57,16.7998,17.04,1729857,17.53,17.57,16.7998,17.04,1729857,0.0,1.0
2022-09-08,17.76,18.035,17.04,17.15,1669758,17.76,18.035,17.04,17.15,1669758,0.0,1.0
2022-09-09,18.87,19.2,18.17,18.2,1885046,18.87,19.2,18.17,18.2,1885046,0.0,1.0
2022-09-12,20.33,20.42,19.0,19.0,2080741,20.33,20.42,19.0,19.0,2080741,0.0,1.0
2022-09-13,18.12,19.21,18.05,19.02,2541001,18.12,19.21,18.05,19.02,2541001,0.0,1.0
2022-09-14,18.045,18.25,17.47,18.1,1673590,18.045,18.25,17.47,18.1,1673590,0.0,1.0
2022-09-15,17.69,18.66,17.54,17.71,2104709,17.69,18.66,17.54,17.71,2104709,0.0,1.0
2022-09-16,16.48,17.1879,16.39,17.07,3382216,16.48,17.1879,16.39,17.07,3382216,0.0,1.0
2022-09-19,17.09,17.13,16.23,16.24,2664849,17.09,17.13,16.23,16.24,2664849,0.0,1.0
2022-09-20,16.63,17.01,16.6099,16.9,2100583,16.63,17.01,16.6099,16.9,2100583,0.0,1.0
2022-09-21,16.45,17.49,16.31,16.76,2195215,16.45,17.49,16.31,16.76,2195215,0.0,1.0
2022-09-22,15.27,16.48,15.12,16.305,2066560,15.27,16.48,15.12,16.305,2066560,0.0,1.0
2022-09-23,14.91,15.457,14.665,15.01,2215850,14.91,15.457,14.665,15.01,2215850,0.0,1.0
2022-09-26,14.53,15.57,14.5,14.85,2027167,14.53,15.57,14.5,14.85,2027167,0.0,1.0
2022-09-27,14.56,15.36,14.38,14.93,2250563,14.56,15.36,14.38,14.93,2250563,0.0,1.0
2022-09-28,15.34,15.45,14.68,14.71,2079534,15.34,15.45,14.68,14.71,2079534,0.0,1.0
2022-09-29,14.43,14.98,14.0858,14.847,2145586,14.43,14.98,14.0858,14.847,2145586,0.0,1.0
2022-09-30,14.41,15.085,14.2601,14.38,2088388,14.41,15.085,14.2601,14.38,2088388,0.0,1.0
2022-10-03,14.82,15.11,14.4415,14.66,2074242,14.82,15.11,14.4415,14.66,2074242,0.0,1.0
2022-10-04,15.95,16.0694,15.075,15.39,2123069,15.95,16.0694,15.075,15.39,2123069,0.0,1.0
2022-10-05,16.02,16.0673,15.07,15.43,2369779,16.02,16.0673,15.07,15.43,2369779,0.0,1.0
2022-10-06,15.79,16.715,15.755,15.95,1655737,15.79,16.715,15.755,15.95,1655737,0.0,1.0
2022-10-07,14.44,15.38,14.34,15.27,2476890,14.44,15.38,14.34,15.27,2476890,0.0,1.0
2022-10-10,13.76,14.495,13.34,14.45,3152402,13.76,14.495,13.34,14.45,3152402,0.0,1.0
2022-10-11,13.34,13.84,12.865,13.65,3229601,13.34,13.84,12.865,13.65,3229601,0.0,1.0
2022-10-12,13.31,13.46,12.7573,13.39,2397824,13.31,13.46,12.7573,13.39,2397824,0.0,1.0
2022-10-13,13.81,13.945,12.19,12.73,2602393,13.81,13.945,12.19,12.73,2602393,0.0,1.0
2022-10-14,13.04,14.41,12.91,14.08,2750503,13.04,14.41,12.91,14.08,2750503,0.0,1.0
2022-10-17,14.63,15.11,13.8815,14.03,5145155,14.63,15.11,13.8815,14.03,5145155,0.0,1.0
2022-10-18,15.11,15.725,14.86,15.42,3225090,15.11,15.725,14.86,15.42,3225090,0.0,1.0
2022-10-19,14.07,14.875,13.93,14.72,2604208,14.07,14.875,13.93,14.72,2604208,0.0,1.0
2022-10-20,13.92,14.77,13.8414,13.99,2230411,13.92,14.77,13.8414,13.99,2230411,0.0,1.0
2022-10-21,14.035,14.17,13.2013,13.7,2867587,14.035,14.17,13.2013,13.7,2867587,0.0,1.0
2022-10-24,14.25,14.38,13.4783,14.0,2548824,14.25,14.38,13.4783,14.0,2548824,0.0,1.0
2022-10-25,15.105,15.18,14.44,14.44,2055875,15.105,15.18,14.44,14.44,2055875,0.0,1.0
2022-10-26,14.35,15.39,14.3,14.62,2825588,14.35,15.39,14.3,14.62,2825588,0.0,1.0
2022-10-27,14.11,14.9783,14.06,14.48,2148481,14.11,14.9783,14.06,14.48,2148481,0.0,1.0
2022-10-28,14.82,14.83,13.705,13.99,2086715,14.82,14.83,13.705,13.99,2086715,0.0,1.0
2022-10-31,14.6,14.91,14.22,14.65,1823502,14.6,14.91,14.22,14.65,1823502,0.0,1.0
2022-11-01,14.76,15.45,14.47,15.14,1865036,14.76,15.45,14.47,15.14,1865036,0.0,1.0
2022-11-02,13.33,14.77,13.31,14.77,2605216,13.33,14.77,13.31,14.77,2605216,0.0,1.0
2022-11-03,12.63,13.4,12.59,13.1,2638083,12.63,13.4,12.59,13.1,2638083,0.0,1.0
2022-11-04,12.36,13.07,11.98,12.95,2614012,12.36,13.07,11.98,12.95,2614012,0.0,1.0
2022-11-07,12.21,12.75,12.17,12.58,1840472,12.21,12.75,12.17,12.58,1840472,0.0,1.0
2022-11-08,11.53,12.24,11.305,12.24,3890981,11.53,12.24,11.305,12.24,3890981,0.0,1.0
2022-11-09,10.77,11.4,10.6516,11.39,3469918,10.77,11.4,10.6516,11.39,3469918,0.0,1.0
2022-11-10,17.33,17.46,13.75,13.88,20343694,17.33,17.46,13.75,13.88,20343694,0.0,1.0
2022-11-11,19.19,19.63,16.44,16.44,11730273,19.19,19.63,16.44,16.44,11730273,0.0,1.0
2022-11-14,18.2,18.82,17.77,18.79,4932545,18.2,18.82,17.77,18.79,4932545,0.0,1.0
2022-11-15,19.71,20.4,18.64,19.15,5479075,19.71,20.4,18.64,19.15,5479075,0.0,1.0
2022-11-16,18.52,19.8638,18.29,19.39,3329348,18.52,19.8638,18.29,19.39,3329348,0.0,1.0
2022-11-17,17.44,17.945,17.05,17.69,2710207,17.44,17.945,17.05,17.69,2710207,0.0,1.0
2022-11-18,17.26,18.23,16.955,18.03,1936252,17.26,18.23,16.955,18.03,1936252,0.0,1.0
2022-11-21,16.2,17.1,15.9,17.0,2478702,16.2,17.1,15.9,17.0,2478702,0.0,1.0
2022-11-22,16.45,16.45,15.56,16.07,2001631,16.45,16.45,15.56,16.07,2001631,0.0,1.0
2022-11-23,17.265,17.27,16.33,16.54,1874804,17.265,17.27,16.33,16.54,1874804,0.0,1.0
2022-11-25,17.33,17.38,16.95,17.24,1094981,17.33,17.38,16.95,17.24,1094981,0.0,1.0
2022-11-28,16.58,17.52,16.44,17.0,1492331,16.58,17.52,16.44,17.0,1492331,0.0,1.0
2022-11-29,16.84,17.09,16.5,16.54,1446940,16.84,17.09,16.5,16.54,1446940,0.0,1.0
2022-11-30,18.26,18.32,16.76,16.94,2262601,18.26,18.32,16.76,16.94,2262601,0.0,1.0
2022-12-01,18.78,19.2,18.23,18.32,2236891,18.78,19.2,18.23,18.32,2236891,0.0,1.0
2022-12-02,18.82,18.995,17.71,18.0,1589861,18.82,18.995,17.71,18.0,1589861,0.0,1.0
2022-12-05,17.44,18.9859,17.195,18.69,1657807,17.44,18.9859,17.195,18.69,1657807,0.0,1.0
2022-12-06,15.72,17.43,15.3322,17.43,2036466,15.72,17.43,15.3322,17.43,2036466,0.0,1.0
2022-12-07,15.655,15.98,15.395,15.7,1276307,15.655,15.98,15.395,15.7,1276307,0.0,1.0
2022-12-08,16.37,16.79,15.68,15.81,1718747,16.37,16.79,15.68,15.81,1718747,0.0,1.0
2022-12-09,16.41,16.86,16.11,16.26,1488020,16.41,16.86,16.11,16.26,1488020,0.0,1.0
2022-12-12,16.22,16.55,16.04,16.41,1444536,16.22,16.55,16.04,16.41,1444536,0.0,1.0
2022-12-13,16.93,18.56,16.47,17.88,3181547,16.93,18.56,16.47,17.88,3181547,0.0,1.0
2022-12-14,16.62,17.215,16.18,16.89,1948411,16.62,17.215,16.18,16.89,1948411,0.0,1.0
2022-12-15,15.43,16.54,15.385,15.99,1939838,15.43,16.54,15.385,15.99,1939838,0.0,1.0
2022-12-16,15.21,15.57,14.9799,15.13,3227010,15.21,15.57,14.9799,15.13,3227010,0.0,1.0
2022-12-19,14.55,15.305,14.4,15.305,1719981,14.55,15.305,14.4,15.305,1719981,0.0,1.0
2022-12-20,14.68,14.9,14.14,14.37,1527235,14.68,14.9,14.14,14.37,1527235,0.0,1.0
2022-12-21,14.67,15.06,14.5901,14.78,1244553,14.67,15.06,14.5901,14.78,1244553,0.0,1.0
2022-12-22,14.59,14.63,13.795,14.27,2055306,14.59,14.63,13.795,14.27,2055306,0.0,1.0
2022-12-23,14.11,14.595,14.04,14.51,1406863,14.11,14.595,14.04,14.51,1406863,0.0,1.0
2022-12-27,13.89,14.03,13.43,13.95,1299649,13.89,14.03,13.43,13.95,1299649,0.0,1.0
2022-12-28,14.01,14.21,13.76,13.86,2123940,14.01,14.21,13.76,13.86,2123940,0.0,1.0
2022-12-29,15.31,15.455,14.225,14.28,2407297,15.31,15.455,14.225,14.28,2407297,0.0,1.0
2022-12-30,15.24,15.31,14.72,14.89,1503983,15.24,15.31,14.72,14.89,1503983,0.0,1.0
2023-01-03,15.03,16.18,14.61,15.7,1590529,15.03,16.18,14.61,15.7,1590529,0.0,1.0
2023-01-04,15.85,15.945,15.05,15.32,2151952,15.85,15.945,15.05,15.32,2151952,0.0,1.0
2023-01-05,15.06,15.52,14.51,15.52,1733938,15.06,15.52,14.51,15.52,1733938,0.0,1.0
2023-01-06,15.6,15.64,14.34,15.12,2224557,15.6,15.64,14.34,15.12,2224557,0.0,1.0
2023-01-09,15.99,16.48,15.91,16.0,1603507,15.99,16.48,15.91,16.0,1603507,0.0,1.0
2023-01-10,16.47,16.495,15.75,15.784,1318547,16.47,16.495,15.75,15.784,1318547,0.0,1.0
2023-01-11,16.74,17.0,16.34,16.54,1550900,16.74,17.0,16.34,16.54,1550900,0.0,1.0
2023-01-12,16.58,16.93,16.17,16.87,1420293,16.58,16.93,16.17,16.87,1420293,0.0,1.0
2023-01-13,16.85,16.9495,16.04,16.24,1015166,16.85,16.9495,16.04,16.24,1015166,0.0,1.0
2023-01-17,16.52,17.06,16.37,16.85,1214739,16.52,17.06,16.37,16.85,1214739,0.0,1.0
2023-01-18,15.58,17.05,15.55,16.82,1671978,15.58,17.05,15.55,16.82,1671978,0.0,1.0
2023-01-19,14.77,15.49,14.58,15.24,1500459,14.77,15.49,14.58,15.24,1500459,0.0,1.0
2023-01-20,15.52,15.66,14.77,14.94,1606527,15.52,15.66,14.77,14.94,1606527,0.0,1.0
2023-01-23,16.68,16.69,15.53,15.71,1645051,16.68,16.69,15.53,15.71,1645051,0.0,1.0
2023-01-24,16.4,16.86,16.23,16.35,1383277,16.4,16.86,16.23,16.35,1383277,0.0,1.0
2023-01-25,16.39,16.52,15.25,15.9,1621031,16.39,16.52,15.25,15.9,1621031,0.0,1.0
2023-01-26,16.86,17.3157,16.36,16.93,1489419,16.86,17.3157,16.36,16.93,1489419,0.0,1.0
2023-01-27,17.83,18.04,16.55,16.7,2204674,17.83,18.04,16.55,16.7,2204674,0.0,1.0
2023-01-30,16.8,17.58,16.61,17.43,1811538,16.8,17.58,16.61,17.43,1811538,0.0,1.0
2023-01-31,17.36,17.535,16.7418,16.85,1514519,17.36,17.535,16.7418,16.85,1514519,0.0,1.0
2023-02-01,16.77,17.28,15.61,16.91,5371189,16.77,17.28,15.61,16.91,5371189,0.0,1.0
2023-02-02,18.46,18.765,17.42,17.61,3212510,18.46,18.765,17.42,17.61,3212510,0.0,1.0
2023-02-03,17.28,18.0,17.11,17.585,2843110,17.28,18.0,17.11,17.585,2843110,0.0,1.0
2023-02-06,16.78,17.05,16.4806,16.96,1843397,16.78,17.05,16.4806,16.96,1843397,0.0,1.0
2023-02-07,17.17,17.265,16.18,17.02,2330519,17.17,17.265,16.18,17.02,2330519,0.0,1.0
2023-02-08,16.21,17.3354,16.16,17.07,3824273,16.21,17.3354,16.16,17.07,3824273,0.0,1.0
2023-02-09,12.325,13.2,12.2,13.05,11130422,12.325,13.2,12.2,13.05,11130422,0.0,1.0
2023-02-10,12.33,12.59,12.01,12.15,4524290,12.33,12.59,12.01,12.15,4524290,0.0,1.0
2023-02-13,12.65,12.69,12.05,12.4,2841814,12.65,12.69,12.05,12.4,2841814,0.0,1.0
2023-02-14,12.63,12.96,12.15,12.45,2483444,12.63,12.96,12.15,12.45,2483444,0.0,1.0
2023-02-15,13.34,13.56,12.53,12.61,2994190,13.34,13.56,12.53,12.61,2994190,0.0,1.0
2023-02-16,12.83,13.2885,12.79,12.93,2595428,12.83,13.2885,12.79,12.93,2595428,0.0,1.0
2023-02-17,12.63,12.68,12.15,12.4,2078285,12.63,12.68,12.15,12.4,2078285,0.0,1.0
2023-02-21,11.71,12.42,11.7027,12.34,2538062,11.71,12.42,11.7027,12.34,2538062,0.0,1.0
2023-02-22,11.61,12.04,11.58,11.76,1968693,11.61,12.04,11.58,11.76,1968693,0.0,1.0
2023-02-23,11.46,11.81,11.26,11.8,1837262,11.46,11.81,11.26,11.8,1837262,0.0,1.0
2023-02-24,10.91,11.26,10.84,11.09,2534163,10.91,11.26,10.84,11.09,2534163,0.0,1.0
2023-02-27,10.8,11.14,10.7,11.09,1856962,10.8,11.14,10.7,11.09,1856962,0.0,1.0
2023-02-28,10.74,10.9887,10.74,10.8,1517770,10.74,10.9887,10.74,10.8,1517770,0.0,1.0
2023-03-01,10.86,10.975,10.6228,10.74,1897382,10.86,10.975,10.6228,10.74,1897382,0.0,1.0
2023-03-02,10.76,10.855,10.505,10.645,1967425,10.76,10.855,10.505,10.645,1967425,0.0,1.0
2023-03-03,11.07,11.3079,10.8002,10.82,2144727,11.07,11.3079,10.8002,10.82,2144727,0.0,1.0
2023-03-06,10.74,11.18,10.69,11.15,1850102,10.74,11.18,10.69,11.15,1850102,0.0,1.0
2023-03-07,10.43,10.84,10.4,10.68,2354472,10.43,10.84,10.4,10.68,2354472,0.0,1.0
2023-03-08,10.55,10.5761,10.32,10.44,1668610,10.55,10.5761,10.32,10.44,1668610,0.0,1.0
2023-03-09,10.13,10.6399,10.011,10.55,1991090,10.13,10.6399,10.011,10.55,1991090,0.0,1.0
2023-03-10,9.8,10.125,9.55,10.05,2518980,9.8,10.125,9.55,10.05,2518980,0.0,1.0
2023-03-13,9.82,10.04,9.13,9.5,4001739,9.82,10.04,9.13,9.5,4001739,0.0,1.0
2023-03-14,10.52,10.52,10.09,10.17,3404926,10.52,10.52,10.09,10.17,3404926,0.0,1.0
2023-03-15,10.5,10.59,10.032,10.24,2597158,10.5,10.59,10.032,10.24,2597158,0.0,1.0
2023-03-16,10.38,10.55,10.14,10.42,2036910,10.38,10.55,10.14,10.42,2036910,0.0,1.0
2023-03-17,10.23,10.79,10.21,10.34,3758704,10.23,10.79,10.21,10.34,3758704,0.0,1.0
2023-03-20,10.21,10.6201,9.81,10.16,2224333,10.21,10.6201,9.81,10.16,2224333,0.0,1.0
2023-03-21,11.18,11.35,10.42,10.42,3011483,11.18,11.35,10.42,10.42,3011483,0.0,1.0
2023-03-22,10.57,11.395,10.56,11.14,3579078,10.57,11.395,10.56,11.14,3579078,0.0,1.0
2023-03-23,11.06,11.565,10.72,10.79,2397286,11.06,11.565,10.72,10.79,2397286,0.0,1.0
2023-03-24,11.28,11.305,10.78,10.94,1610724,11.28,11.305,10.78,10.94,1610724,0.0,1.0
2023-03-27,11.55,11.87,11.38,11.5,2327296,11.55,11.87,11.38,11.5,2327296,0.0,1.0
2023-03-28,11.37,11.53,11.225,11.43,1432290,11.37,11.53,11.225,11.43,1432290,0.0,1.0
2023-03-29,12.12,12.235,11.395,11.64,2275211,12.12,12.235,11.395,11.64,2275211,0.0,1.0
2023-03-30,12.11,12.53,11.929,12.48,2130721,12.11,12.53,11.929,12.48,2130721,0.0,1.0
2023-03-31,12.36,12.48,12.17,12.26,1673268,12.36,12.48,12.17,12.26,1673268,0.0,1.0
2023-04-03,12.28,12.325,11.66,12.27,2307379,12.28,12.325,11.66,12.27,2307379,0.0,1.0
2023-04-04,12.32,12.6,12.08,12.42,1406843,12.32,12.6,12.08,12.42,1406843,0.0,1.0
2023-04-05,11.91,12.2,11.68,12.19,1558917,11.91,12.2,11.68,12.19,1558917,0.0,1.0
2023-04-06,12.22,12.32,11.8,11.91,1210729,12.22,12.32,11.8,11.91,1210729,0.0,1.0
2023-04-10,12.28,12.3,11.86,12.02,1322005,12.28,12.3,11.86,12.02,1322005,0.0,1.0
2023-04-11,12.46,12.63,12.23,12.255,1067813,12.46,12.63,12.23,12.255,1067813,0.0,1.0
2023-04-12,12.2,12.89,12.17,12.836,1310865,12.2,12.89,12.17,12.836,1310865,0.0,1.0
2023-04-13,12.61,12.79,12.31,12.35,1195736,12.61,12.79,12.31,12.35,1195736,0.0,1.0
2023-04-14,12.27,12.72,12.135,12.59,1129316,12.27,12.72,12.135,12.59,1129316,0.0,1.0
2023-04-17,12.47,12.68,12.01,12.24,1982237,12.47,12.68,12.01,12.24,1982237,0.0,1.0
2023-04-18,12.54,12.63,12.2485,12.63,1363732,12.54,12.63,12.2485,12.63,1363732,0.0,1.0
2023-04-19,12.57,12.62,12.3,12.32,1164004,12.57,12.62,12.3,12.32,1164004,0.0,1.0
2023-04-20,12.35,12.505,12.2108,12.3,1389858,12.35,12.505,12.2108,12.3,1389858,0.0,1.0
2023-04-21,12.38,12.525,12.29,12.37,1101589,12.38,12.525,12.29,12.37,1101589,0.0,1.0
2023-04-24,12.28,12.38,12.0,12.34,1001453,12.28,12.38,12.0,12.34,1001453,0.0,1.0
2023-04-25,11.99,12.2,11.87,12.02,1305486,11.99,12.2,11.87,12.02,1305486,0.0,1.0
2023-04-26,11.96,12.405,11.87,12.25,1148042,11.96,12.405,11.87,12.25,1148042,0.0,1.0
2023-04-27,12.1,12.22,11.68,12.2,2378311,12.1,12.22,11.68,12.2,2378311,0.0,1.0
2023-04-28,11.73,11.99,11.625,11.95,1507215,11.73,11.99,11.625,11.95,1507215,0.0,1.0
2023-05-01,11.71,11.785,11.58,11.67,935377,11.71,11.785,11.58,11.67,935377,0.0,1.0
2023-05-02,11.3,11.67,11.0211,11.67,1704038,11.3,11.67,11.0211,11.67,1704038,0.0,1.0
2023-05-03,11.38,11.6,11.17,11.33,1063008,11.38,11.6,11.17,11.33,1063008,0.0,1.0
2023-05-04,11.51,11.59,11.3,11.38,944477,11.51,11.59,11.3,11.38,944477,0.0,1.0
2023-05-05,11.84,11.915,11.6034,11.71,912616,11.84,11.915,11.6034,11.71,912616,0.0,1.0
2023-05-08,11.92,11.985,11.63,11.84,917227,11.92,11.985,11.63,11.84,917227,0.0,1.0
2023-05-09,11.71,11.915,11.6897,11.8,1043948,11.71,11.915,11.6897,11.8,1043948,0.0,1.0
2023-05-10,12.03,12.2989,11.86,12.02,1261088,12.03,12.2989,11.86,12.02,1261088,0.0,1.0
2023-05-11,12.37,12.4,11.89,12.05,1596796,12.37,12.4,11.89,12.05,1596796,0.0,1.0
2023-05-12,12.25,12.4112,11.955,12.41,1191937,12.25,12.4112,11.955,12.41,1191937,0.0,1.0
2023-05-15,12.63,12.73,12.205,12.27,1080921,12.63,12.73,12.205,12.27,1080921,0.0,1.0
2023-05-16,12.42,12.6,12.27,12.51,971296,12.42,12.6,12.27,12.51,971296,0.0,1.0
2023-05-17,13.33,13.61,12.46,12.46,2555667,13.33,13.61,12.46,12.46,2555667,0.0,1.0
2023-05-18,14.02,14.06,13.225,13.3,2036244,14.02,14.06,13.225,13.3,2036244,0.0,1.0
2023-05-19,13.78,14.1,13.58,14.08,1518973,13.78,14.1,13.58,14.08,1518973,0.0,1.0
2023-05-22,14.36,14.4399,13.71,13.8,2106305,14.36,14.4399,13.71,13.8,2106305,0.0,1.0
2023-05-23,14.35,14.55,14.215,14.25,1995081,14.35,14.55,14.215,14.25,1995081,0.0,1.0
2023-05-24,14.43,14.61,14.02,14.25,3697798,14.43,14.61,14.02,14.25,3697798,0.0,1.0
2023-05-25,8.23,9.2,8.1,9.14,20700494,8.23,9.2,8.1,9.14,20700494,0.0,1.0
2023-05-26,9.11,9.23,7.72,8.2,10408548,9.11,9.23,7.72,8.2,10408548,0.0,1.0
2023-05-30,8.83,9.29,8.5173,9.2,4320812,8.83,9.29,8.5173,9.2,4320812,0.0,1.0
2023-05-31,9.14,9.25,8.75,8.79,4427009,9.14,9.25,8.75,8.79,4427009,0.0,1.0
2023-06-01,9.29,9.595,9.11,9.18,2834859,9.29,9.595,9.11,9.18,2834859,0.0,1.0
2023-06-02,9.4,9.59,9.24,9.446,2568140,9.4,9.59,9.24,9.446,2568140,0.0,1.0
2023-06-05,8.9,9.4,8.85,9.4,2843663,8.9,9.4,8.85,9.4,2843663,0.0,1.0
2023-06-06,9.21,9.24,8.776,8.87,2204701,9.21,9.24,8.776,8.87,2204701,0.0,1.0
2023-06-07,9.29,9.43,9.0901,9.235,2444785,9.29,9.43,9.0901,9.235,2444785,0.0,1.0
2023-06-08,9.39,9.42,9.17,9.27,1410216,9.39,9.42,9.17,9.27,1410216,0.0,1.0
2023-06-09,9.05,9.45,8.955,9.4,2531663,9.05,9.45,8.955,9.4,2531663,0.0,1.0
2023-06-12,8.94,9.1499,8.865,9.12,1843344,8.94,9.1499,8.865,9.12,1843344,0.0,1.0
2023-06-13,9.22,9.3417,8.99,9.07,2565657,9.22,9.3417,8.99,9.07,2565657,0.0,1.0
2023-06-14,9.07,9.25,8.85,9.25,2489482,9.07,9.25,8.85,9.25,2489482,0.0,1.0
2023-06-15,9.13,9.175,8.855,8.95,2376243,9.13,9.175,8.855,8.95,2376243,0.0,1.0
2023-06-16,9.3,9.345,8.97,9.21,3514541,9.3,9.345,8.97,9.21,3514541,0.0,1.0
2023-06-20,8.94,9.225,8.78,9.2,1853107,8.94,9.225,8.78,9.2,1853107,0.0,1.0
2023-06-21,8.53,8.9,8.515,8.9,2164952,8.53,8.9,8.515,8.9,2164952,0.0,1.0
2023-06-22,8.25,8.48,8.235,8.48,2462100,8.25,8.48,8.235,8.48,2462100,0.0,1.0
2023-06-23,7.83,8.15,7.8,8.15,5737157,7.83,8.15,7.8,8.15,5737157,0.0,1.0
2023-06-26,8.15,8.21,7.76,7.8,2276306,8.15,8.21,7.76,7.8,2276306,0.0,1.0
2023-06-27,8.71,8.71,8.16,8.1901,2318573,8.71,8.71,8.16,8.1901,2318573,0.0,1.0
2023-06-28,8.72,8.827,8.54,8.68,1733416,8.72,8.827,8.54,8.68,1733416,0.0,1.0
2023-06-29,8.61,8.91,8.54,8.7,1613391,8.61,8.91,8.54,8.7,1613391,0.0,1.0
2023-06-30,9.28,9.765,8.88,8.9,5468656,9.28,9.765,8.88,8.9,5468656,0.0,1.0
2023-07-03,9.57,9.57,9.22,9.24,1457124,9.57,9.57,9.22,9.24,1457124,0.0,1.0
2023-07-05,9.53,9.6,9.15,9.48,1645052,9.53,9.6,9.15,9.48,1645052,0.0,1.0
2023-07-06,9.21,9.3557,9.04,9.24,1612617,9.21,9.3557,9.04,9.24,1612617,0.0,1.0
2023-07-07,9.31,9.56,9.21,9.25,1436560,9.31,9.56,9.21,9.25,1436560,0.0,1.0
2023-07-10,9.47,9.47,9.15,9.27,1621730,9.47,9.47,9.15,9.27,1621730,0.0,1.0
2023-07-11,10.09,10.15,9.455,9.51,1937825,10.09,10.15,9.455,9.51,1937825,0.0,1.0
2023-07-12,10.51,10.66,10.28,10.4,2513889,10.51,10.66,10.28,10.4,2513889,0.0,1.0
2023-07-13,11.18,11.4599,10.57,10.64,3743084,11.18,11.4599,10.57,10.64,3743084,0.0,1.0
2023-07-14,10.78,11.14,10.615,11.13,1867360,10.78,11.14,10.615,11.13,1867360,0.0,1.0
2023-07-17,11.0,11.239,10.3825,10.77,1787671,11.0,11.239,10.3825,10.77,1787671,0.0,1.0
2023-07-18,10.92,11.05,10.711,11.01,1139584,10.92,11.05,10.711,11.01,1139584,0.0,1.0
2023-07-19,10.83,11.2,10.79,11.07,1465192,10.83,11.2,10.79,11.07,1465192,0.0,1.0
2023-07-20,10.46,10.79,10.4,10.71,1316428,10.46,10.79,10.4,10.71,1316428,0.0,1.0
2023-07-21,10.49,10.6486,10.415,10.62,1068597,10.49,10.6486,10.415,10.62,1068597,0.0,1.0
2023-07-24,10.4,10.655,10.32,10.47,1110209,10.4,10.655,10.32,10.47,1110209,0.0,1.0
2023-07-25,10.46,10.7083,10.41,10.42,1033619,10.46,10.7083,10.41,10.42,1033619,0.0,1.0
2023-07-26,10.64,10.68,10.31,10.43,1008969,10.64,10.68,10.31,10.43,1008969,0.0,1.0
2023-07-27,10.28,10.945,10.22,10.9,1397279,10.28,10.945,10.22,10.9,1397279,0.0,1.0
2023-07-28,10.68,10.8789,10.53,10.54,1007085,10.68,10.8789,10.53,10.54,1007085,0.0,1.0
2023-07-31,10.84,11.01,10.732,10.74,1004779,10.84,11.01,10.732,10.74,1004779,0.0,1.0
2023-08-01,10.67,10.7101,10.4,10.68,801343,10.67,10.7101,10.4,10.68,801343,0.0,1.0
2023-08-02,10.36,10.41,10.115,10.38,1194643,10.36,10.41,10.115,10.38,1194643,0.0,1.0
2023-08-03,10.24,10.435,10.18,10.26,811049,10.24,10.435,10.18,10.26,811049,0.0,1.0
2023-08-04,10.37,10.515,10.21,10.35,946296,10.37,10.515,10.21,10.35,946296,0.0,1.0
2023-08-07,10.46,10.49,10.14,10.38,1235190,10.46,10.49,10.14,10.38,1235190,0.0,1.0
2023-08-08,10.13,10.2,9.55,10.11,2195627,10.13,10.2,9.55,10.11,2195627,0.0,1.0
2023-08-09,9.29,10.0,8.955,9.85,2901983,9.29,10.0,8.955,9.85,2901983,0.0,1.0
2023-08-10,9.5,9.88,9.13,9.43,1555723,9.5,9.88,9.13,9.43,1555723,0.0,1.0
2023-08-11,9.2,9.37,9.175,9.31,1275022,9.2,9.37,9.175,9.31,1275022,0.0,1.0
2023-08-14,9.15,9.18,8.88,9.07,1461836,9.15,9.18,8.88,9.07,1461836,0.0,1.0
2023-08-15,9.01,9.17,8.92,9.01,1126202,9.01,9.17,8.92,9.01,1126202,0.0,1.0
2023-08-16,9.02,9.135,8.91,8.94,1315287,9.02,9.135,8.91,8.94,1315287,0.0,1.0
2023-08-17,9.15,9.35,8.97,8.97,1811198,9.15,9.35,8.97,8.97,1811198,0.0,1.0
2023-08-18,9.06,9.17,8.91,8.98,1176652,9.06,9.17,8.91,8.98,1176652,0.0,1.0
2023-08-21,8.92,9.175,8.89,9.07,1244484,8.92,9.175,8.89,9.07,1244484,0.0,1.0
2023-08-22,8.92,9.07,8.801,9.02,715272,8.92,9.07,8.801,9.02,715272,0.0,1.0
2023-08-23,9.03,9.13,8.88,8.92,998664,9.03,9.13,8.88,8.92,998664,0.0,1.0
2023-08-24,8.72,9.08,8.69,9.08,1094941,8.72,9.08,8.69,9.08,1094941,0.0,1.0
2023-08-25,8.76,8.89,8.64,8.75,833664,8.76,8.89,8.64,8.75,833664,0.0,1.0
2023-08-28,8.92,8.99,8.67,8.82,1675677,8.92,8.99,8.67,8.82,1675677,0.0,1.0
2023-08-29,9.09,9.21,8.81,8.87,1073050,9.09,9.21,8.81,8.87,1073050,0.0,1.0
2023-08-30,9.01,9.12,8.91,9.05,1100417,9.01,9.12,8.91,9.05,1100417,0.0,1.0
2023-08-31,8.91,9.12,8.9,9.02,982837,8.91,9.12,8.9,9.02,982837,0.0,1.0
2023-09-01,8.84,9.118,8.7925,8.98,839836,8.84,9.118,8.7925,8.98,839836,0.0,1.0
2023-09-05,8.43,8.72,8.4,8.72,1166965,8.43,8.72,8.4,8.72,1166965,0.0,1.0
2023-09-06,8.3,8.4692,8.205,8.42,1075935,8.3,8.4692,8.205,8.42,1075935,0.0,1.0
2023-09-07,7.91,8.11,7.86,8.11,1873536,7.91,8.11,7.86,8.11,1873536,0.0,1.0
2023-09-08,7.43,7.91,7.34,7.9,2524523,7.43,7.91,7.34,7.9,2524523,0.0,1.0
2023-09-11,7.21,7.55,7.185,7.51,1834524,7.21,7.55,7.185,7.51,1834524,0.0,1.0
2023-09-12,7.15,7.18,6.88,7.135,2063406,7.15,7.18,6.88,7.135,2063406,0.0,1.0
2023-09-13,6.94,7.18,6.92,7.08,1444460,6.94,7.18,6.92,7.08,1444460,0.0,1.0
2023-09-14,6.84,6.86,6.405,6.6,4867120,6.84,6.86,6.405,6.6,4867120,0.0,1.0
2023-09-15,6.89,6.98,6.68,6.8,4992282,6.89,6.98,6.68,6.8,4992282,0.0,1.0
2023-09-18,6.66,6.92,6.65,6.87,1956376,6.66,6.92,6.65,6.87,1956376,0.0,1.0
2023-09-19,6.71,6.9007,6.615,6.69,1530967,6.71,6.9007,6.615,6.69,1530967,0.0,1.0
2023-09-20,6.57,6.78,6.56,6.75,1477065,6.57,6.78,6.56,6.75,1477065,0.0,1.0
2023-09-21,6.28,6.4525,6.21,6.41,1746461,6.28,6.4525,6.21,6.41,1746461,0.0,1.0
2023-09-22,6.16,6.37,6.16,6.3,1181770,6.16,6.37,6.16,6.3,1181770,0.0,1.0
2023-09-25,6.2,6.21,5.96,6.05,1485913,6.2,6.21,5.96,6.05,1485913,0.0,1.0
2023-09-26,5.93,6.15,5.9,6.07,1505386,5.93,6.15,5.9,6.07,1505386,0.0,1.0
2023-09-27,5.98,6.11,5.945,6.04,1157795,5.98,6.11,5.945,6.04,1157795,0.0,1.0
2023-09-28,6.08,6.16,5.885,5.96,1312416,6.08,6.16,5.885,5.96,1312416,0.0,1.0
2023-09-29,6.05,6.26,6.04,6.16,1129988,6.05,6.26,6.04,6.16,1129988,0.0,1.0
2023-10-02,6.01,6.08,5.93,6.02,1178602,6.01,6.08,5.93,6.02,1178602,0.0,1.0
2023-10-03,5.81,5.925,5.76,5.89,1341012,5.81,5.925,5.76,5.89,1341012,0.0,1.0
2023-10-04,5.7,5.85,5.62,5.84,1917677,5.7,5.85,5.62,5.84,1917677,0.0,1.0
2023-10-05,5.46,5.6905,5.45,5.66,1610472,5.46,5.6905,5.45,5.66,1610472,0.0,1.0
2023-10-06,5.51,5.5884,5.31,5.35,1699809,5.51,5.5884,5.31,5.35,1699809,0.0,1.0
2023-10-09,5.56,5.61,5.39,5.41,1320369,5.56,5.61,5.39,5.41,1320369,0.0,1.0
2023-10-10,5.86,6.0697,5.58,5.58,1893808,5.86,6.0697,5.58,5.58,1893808,0.0,1.0
2023-10-11,5.91,5.975,5.8001,5.89,1051289,5.91,5.975,5.8001,5.89,1051289,0.0,1.0
2023-10-12,5.56,5.94,5.505,5.94,1156342,5.56,5.94,5.505,5.94,1156342,0.0,1.0
2023-10-13,5.35,5.59,5.3,5.56,1445977,5.35,5.59,5.3,5.56,1445977,0.0,1.0
2023-10-16,5.51,5.6,5.34,5.46,1361094,5.51,5.6,5.34,5.46,1361094,0.0,1.0
2023-10-17,5.68,5.72,5.382,5.39,1418812,5.68,5.72,5.382,5.39,1418812,0.0,1.0
2023-10-18,5.465,5.6,5.45,5.57,924837,5.465,5.6,5.45,5.57,924837,0.0,1.0
2023-10-19,5.38,5.6,5.37,5.43,1253064,5.38,5.6,5.37,5.43,1253064,0.0,1.0
2023-10-20,5.15,5.375,5.15,5.37,1186787,5.15,5.375,5.15,5.37,1186787,0.0,1.0
2023-10-23,4.86,5.09,4.86,5.09,1633489,4.86,5.09,4.86,5.09,1633489,0.0,1.0
2023-10-24,5.09,5.14,4.9,4.9,1967558,5.09,5.14,4.9,4.9,1967558,0.0,1.0
2023-10-25,4.77,5.04,4.682,5.0,1453961,4.77,5.04,4.682,5.0,1453961,0.0,1.0
2023-10-26,4.82,4.92,4.7308,4.8,1458906,4.82,4.92,4.7308,4.8,1458906,0.0,1.0
2023-10-27,4.75,4.9,4.72,4.85,1168613,4.75,4.9,4.72,4.85,1168613,0.0,1.0
2023-10-30,4.67,4.85,4.66,4.73,1299340,4.67,4.85,4.66,4.73,1299340,0.0,1.0
2023-10-31,4.74,4.8,4.64,4.67,958747,4.74,4.8,4.64,4.67,958747,0.0,1.0
2023-11-01,4.44,4.8,4.34,4.71,1433837,4.44,4.8,4.34,4.71,1433837,0.0,1.0
2023-11-02,4.83,4.88,4.58,4.62,1599826,4.83,4.88,4.58,4.62,1599826,0.0,1.0
2023-11-03,5.26,5.425,4.98,4.98,1549419,5.26,5.425,4.98,4.98,1549419,0.0,1.0
2023-11-06,5.01,5.35,4.93,5.35,1238724,5.01,5.35,4.93,5.35,1238724,0.0,1.0
2023-11-07,5.13,5.225,4.9701,5.05,1352324,5.13,5.225,4.9701,5.05,1352324,0.0,1.0
2023-11-08,5.1,5.1895,5.0101,5.15,2036842,5.1,5.1895,5.0101,5.15,2036842,0.0,1.0
2023-11-09,4.825,5.15,4.1,4.35,3958120,4.825,5.15,4.1,4.35,3958120,0.0,1.0
2023-11-10,4.75,4.86,4.535,4.85,1907796,4.75,4.86,4.535,4.85,1907796,0.0,1.0
2023-11-13,4.7,4.785,4.53,4.64,1462138,4.7,4.785,4.53,4.64,1462138,0.0,1.0
2023-11-14,5.17,5.195,4.93,4.99,3024331,5.17,5.195,4.93,4.99,3024331,0.0,1.0
2023-11-15,5.27,5.55,5.165,5.27,1878321,5.27,5.55,5.165,5.27,1878321,0.0,1.0
2023-11-16,5.18,5.22,4.99,5.2,1156061,5.18,5.22,4.99,5.2,1156061,0.0,1.0
2023-11-17,5.31,5.32,5.085,5.28,1426624,5.31,5.32,5.085,5.28,1426624,0.0,1.0
2023-11-20,5.3,5.5493,5.27,5.36,1322502,5.3,5.5493,5.27,5.36,1322502,0.0,1.0
2023-11-21,5.01,5.23,5.0,5.22,1422885,5.01,5.23,5.0,5.22,1422885,0.0,1.0
2023-11-22,5.06,5.19,5.035,5.05,851336,5.06,5.19,5.035,5.05,851336,0.0,1.0
2023-11-24,5.01,5.07,4.9763,5.0,484285,5.01,5.07,4.9763,5.0,484285,0.0,1.0
2023-11-27,4.92,5.02,4.88,4.97,996891,4.92,5.02,4.88,4.97,996891,0.0,1.0
2023-11-28,4.81,4.92,4.7601,4.89,1087725,4.81,4.92,4.7601,4.89,1087725,0.0,1.0
2023-11-29,4.89,5.12,4.8,4.89,1287816,4.89,5.12,4.8,4.89,1287816,0.0,1.0
2023-11-30,4.65,4.99,4.625,4.94,1787026,4.65,4.99,4.625,4.94,1787026,0.0,1.0
2023-12-01,5.07,5.125,4.59,4.62,2263906,5.07,5.125,4.59,4.62,2263906,0.0,1.0
2023-12-04,5.77,5.84,5.06,5.06,3482911,5.77,5.84,5.06,5.06,3482911,0.0,1.0
2023-12-05,5.76,6.18,5.6,5.67,3478849,5.76,6.18,5.6,5.67,3478849,0.0,1.0
2023-12-06,5.97,6.275,5.84,5.87,2462897,5.97,6.275,5.84,5.87,2462897,0.0,1.0
2023-12-07,5.81,6.15,5.74,5.92,1652912,5.81,6.15,5.74,5.92,1652912,0.0,1.0
2023-12-08,6.16,6.18,5.73,5.83,1984965,6.16,6.18,5.73,5.83,1984965,0.0,1.0
2023-12-11,6.1,6.18,5.95,6.09,1468041,6.1,6.18,5.95,6.09,1468041,0.0,1.0
2023-12-12,6.47,7.01,6.21,6.24,9146531,6.47,7.01,6.21,6.24,9146531,0.0,1.0
2023-12-13,6.79,6.84,6.1701,6.39,2929529,6.79,6.84,6.1701,6.39,2929529,0.0,1.0
2023-12-14,6.81,7.2,6.68,7.0,3755402,6.81,7.2,6.68,7.0,3755402,0.0,1.0
2023-12-15,6.59,6.88,6.545,6.88,3844017,6.59,6.88,6.545,6.88,3844017,0.0,1.0
2023-12-18,6.82,6.945,6.55,6.6,1779807,6.82,6.945,6.55,6.6,1779807,0.0,1.0
2023-12-19,7.06,7.325,6.94,6.95,2028438,7.06,7.325,6.94,6.95,2028438,0.0,1.0
2023-12-20,6.64,7.02,6.61,7.0,2253919,6.64,7.02,6.61,7.0,2253919,0.0,1.0
2023-12-21,6.89,6.9309,6.665,6.83,1509060,6.89,6.9309,6.665,6.83,1509060,0.0,1.0
2023-12-22,6.83,6.99,6.7399,6.93,1100900,6.83,6.99,6.7399,6.93,1100900,0.0,1.0
2023-12-26,6.97,6.98,6.76,6.8,1312601,6.97,6.98,6.76,6.8,1312601,0.0,1.0
2023-12-27,6.99,7.15,6.8607,7.0,1226217,6.99,7.15,6.8607,7.0,1226217,0.0,1.0
2023-12-28,7.05,7.09,6.92,6.96,1216036,7.05,7.09,6.92,6.96,1216036,0.0,1.0
2023-12-29,6.86,7.3,6.835,7.05,1620506,6.86,7.3,6.835,7.05,1620506,0.0,1.0
2024-01-02,6.94,7.248,6.56,6.75,2131480,6.94,7.248,6.56,6.75,2131480,0.0,1.0
2024-01-03,6.315,6.76,6.21,6.76,2348657,6.315,6.76,6.21,6.76,2348657,0.0,1.0
2024-01-04,6.38,6.49,6.13,6.33,1196459,6.38,6.49,6.13,6.33,1196459,0.0,1.0
2024-01-05,6.28,6.4605,6.145,6.27,1042547,6.28,6.4605,6.145,6.27,1042547,0.0,1.0
2024-01-08,6.36,6.47,6.17,6.27,1144823,6.36,6.47,6.17,6.27,1144823,0.0,1.0
2024-01-09,6.03,6.28,6.01,6.25,1390020,6.03,6.28,6.01,6.25,1390020,0.0,1.0
2024-01-10,6.07,6.115,5.78,5.98,1630828,6.07,6.115,5.78,5.98,1630828,0.0,1.0
2024-01-11,5.87,6.05,5.72,6.05,1373661,5.87,6.05,5.72,6.05,1373661,0.0,1.0
2024-01-12,5.88,6.065,5.84,5.94,1236882,5.88,6.065,5.84,5.94,1236882,0.0,1.0
2024-01-16,5.46,5.78,5.43,5.74,1605757,5.46,5.78,5.43,5.74,1605757,0.0,1.0
2024-01-17,5.23,5.32,4.96,5.27,2148063,5.23,5.32,4.96,5.27,2148063,0.0,1.0
2024-01-18,5.34,5.46,5.215,5.32,1879845,5.34,5.46,5.215,5.32,1879845,0.0,1.0
2024-01-19,5.35,5.39,5.13,5.39,1277079,5.35,5.39,5.13,5.39,1277079,0.0,1.0
2024-01-22,5.61,5.76,5.43,5.45,1535124,5.61,5.76,5.43,5.45,1535124,0.0,1.0
2024-01-23,5.74,5.82,5.575,5.73,1227010,5.74,5.82,5.575,5.73,1227010,0.0,1.0
2024-01-24,5.71,5.9,5.68,5.85,1196928,5.71,5.9,5.68,5.85,1196928,0.0,1.0
2024-01-25,5.79,5.93,5.6202,5.83,1003276,5.79,5.93,5.6202,5.83,1003276,0.0,1.0
2024-01-26,5.72,6.01,5.71,5.9,1039727,5.72,6.01,5.71,5.9,1039727,0.0,1.0
2024-01-29,6.01,6.03,5.67,5.74,1148463,6.01,6.03,5.67,5.74,1148463,0.0,1.0
2024-01-30,5.7,5.995,5.69,5.96,1334235,5.7,5.995,5.69,5.96,1334235,0.0,1.0
2024-01-31,5.39,5.7894,5.38,5.67,1334000,5.39,5.7894,5.38,5.67,1334000,0.0,1.0
2024-02-01,5.45,5.535,5.34,5.45,1257351,5.45,5.535,5.34,5.45,1257351,0.0,1.0
2024-02-02,5.35,5.45,5.16,5.38,1128055,5.35,5.45,5.16,5.38,1128055,0.0,1.0
2024-02-05,5.12,5.28,5.02,5.22,1225496,5.12,5.28,5.02,5.22,1225496,0.0,1.0
2024-02-06,5.28,5.33,5.11,5.14,1281765,5.28,5.33,5.11,5.14,1281765,0.0,1.0
2024-02-07,5.04,5.34,5.03,5.31,2274384,5.04,5.34,5.03,5.31,2274384,0.0,1.0
2024-02-08,3.81,4.3,3.7,4.22,10835357,3.81,4.3,3.7,4.22,10835357,0.0,1.0
2024-02-09,3.91,4.02,3.71,3.96,4103036,3.91,4.02,3.71,3.96,4103036,0.0,1.0
2024-02-12,3.85,4.01,3.82,3.89,3076128,3.85,4.01,3.82,3.89,3076128,0.0,1.0
2024-02-13,3.51,3.765,3.48,3.7,3583599,3.51,3.765,3.48,3.7,3583599,0.0,1.0
2024-02-14,3.58,3.63,3.48,3.57,2412510,3.58,3.63,3.48,3.57,2412510,0.0,1.0
2024-02-15,3.53,3.65,3.455,3.61,2562431,3.53,3.65,3.455,3.61,2562431,0.0,1.0
2024-02-16,3.48,3.64,3.425,3.51,2258349,3.48,3.64,3.425,3.51,2258349,0.0,1.0
2024-02-20,3.57,3.77,3.32,3.41,4451010,3.57,3.77,3.32,3.41,4451010,0.0,1.0
2024-02-21,3.43,3.57,3.375,3.52,1955217,3.43,3.57,3.375,3.52,1955217,0.0,1.0
2024-02-22,3.16,3.45,3.15,3.44,3948162,3.16,3.45,3.15,3.44,3948162,0.0,1.0
2024-02-23,3.08,3.18,3.045,3.18,2393997,3.08,3.18,3.045,3.18,2393997,0.0,1.0
2024-02-26,3.1,3.15,3.04,3.08,2079127,3.1,3.15,3.04,3.08,2079127,0.0,1.0
2024-02-27,3.36,3.395,3.13,3.13,2923535,3.36,3.395,3.13,3.13,2923535,0.0,1.0
2024-02-28,3.16,3.39,3.14,3.32,3206707,3.16,3.39,3.14,3.32,3206707,0.0,1.0
2024-02-29,3.17,3.39,3.12,3.24,2936209,3.17,3.39,3.12,3.24,2936209,0.0,1.0
2024-03-01,3.21,3.25,3.06,3.17,2206118,3.21,3.25,3.06,3.17,2206118,0.0,1.0
2024-03-04,3.19,3.25,3.005,3.25,5942893,3.19,3.25,3.005,3.25,5942893,0.0,1.0
2024-03-05,3.03,3.16,2.94,3.16,4511083,3.03,3.16,2.94,3.16,4511083,0.0,1.0
2024-03-06,3.05,3.13,2.93,3.07,3916563,3.05,3.13,2.93,3.07,3916563,0.0,1.0
2024-03-07,3.07,3.16,2.99,3.07,2261502,3.07,3.16,2.99,3.07,2261502,0.0,1.0
2024-03-08,3.1,3.28,3.08,3.12,2772274,3.1,3.28,3.08,3.12,2772274,0.0,1.0
2024-03-11,3.11,3.16,3.03,3.09,2168310,3.11,3.16,3.03,3.09,2168310,0.0,1.0
2024-03-12,3.0,3.13,2.94,3.13,2250714,3.0,3.13,2.94,3.13,2250714,0.0,1.0
2024-03-13,2.98,3.14,2.95,3.0,2881644,2.98,3.14,2.95,3.0,2881644,0.0,1.0
2024-03-14,2.8,2.99,2.735,2.98,4385482,2.8,2.99,2.735,2.98,4385482,0.0,1.0
2024-03-15,2.96,3.05,2.765,2.77,23278488,2.96,3.05,2.765,2.77,23278488,0.0,1.0
2024-03-18,2.82,2.96,2.76,2.96,3278782,2.82,2.96,2.76,2.96,3278782,0.0,1.0
2024-03-19,2.82,2.85,2.72,2.76,3243536,2.82,2.85,2.72,2.76,3243536,0.0,1.0
2024-03-20,2.85,2.89,2.71,2.81,2418360,2.85,2.89,2.71,2.81,2418360,0.0,1.0
2024-03-21,2.78,2.94,2.75,2.87,2390521,2.78,2.94,2.75,2.87,2390521,0.0,1.0
2024-03-22,2.56,2.79,2.55,2.78,2549753,2.56,2.79,2.55,2.78,2549753,0.0,1.0
2024-03-25,2.57,2.615,2.52,2.55,2138897,2.57,2.615,2.52,2.55,2138897,0.0,1.0
2024-03-26,2.47,2.655,2.47,2.58,1951048,2.47,2.655,2.47,2.58,1951048,0.0,1.0
2024-03-27,2.61,2.62,2.465,2.51,1632111,2.61,2.62,2.465,2.51,1632111,0.0,1.0
2024-03-28,2.62,2.75,2.6,2.61,1641138,2.62,2.75,2.6,2.61,1641138,0.0,1.0
2024-04-01,2.42,2.63,2.41,2.62,1549961,2.42,2.63,2.41,2.62,1549961,0.0,1.0
2024-04-02,2.36,2.39,2.29,2.39,1931696,2.36,2.39,2.29,2.39,1931696,0.0,1.0
2024-04-03,2.3,2.37,2.27,2.34,1678551,2.3,2.37,2.27,2.34,1678551,0.0,1.0
2024-04-04,2.25,2.43,2.235,2.345,1624724,2.25,2.43,2.235,2.345,1624724,0.0,1.0
2024-04-05,2.17,2.265,2.15,2.26,1713879,2.17,2.265,2.15,2.26,1713879,0.0,1.0
2024-04-08,2.15,2.2,2.1,2.18,2313370,2.15,2.2,2.1,2.18,2313370,0.0,1.0
2024-04-09,2.17,2.28,2.145,2.18,1737924,2.17,2.28,2.145,2.18,1737924,0.0,1.0
2024-04-10,2.05,2.135,2.01,2.1,2006264,2.05,2.135,2.01,2.1,2006264,0.0,1.0
2024-04-11,2.04,2.106,2.01,2.04,1587880,2.04,2.106,2.01,2.04,1587880,0.0,1.0
2024-04-12,1.87,2.045,1.87,2.03,2301020,1.87,2.045,1.87,2.03,2301020,0.0,1.0
2024-04-15,1.87,1.88,1.78,1.85,2486096,1.87,1.88,1.78,1.85,2486096,0.0,1.0
2024-04-16,1.79,1.87,1.78,1.87,2146254,1.79,1.87,1.78,1.87,2146254,0.0,1.0
2024-04-17,1.86,1.925,1.81,1.81,1900747,1.86,1.925,1.81,1.81,1900747,0.0,1.0
2024-04-18,1.91,2.03,1.84,1.88,1953098,1.91,2.03,1.84,1.88,1953098,0.0,1.0
2024-04-19,1.85,1.91,1.81,1.88,1583581,1.85,1.91,1.81,1.88,1583581,0.0,1.0
2024-04-22,1.86,1.92,1.8,1.88,1270217,1.86,1.92,1.8,1.88,1270217,0.0,1.0
2024-04-23,1.94,2.09,1.85,1.86,1754910,1.94,2.09,1.85,1.86,1754910,0.0,1.0
2024-04-24,1.92,1.97,1.87,1.95,1411581,1.92,1.97,1.87,1.95,1411581,0.0,1.0
2024-04-25,1.82,1.89,1.82,1.88,1089588,1.82,1.89,1.82,1.88,1089588,0.0,1.0
2024-04-26,1.82,1.89,1.82,1.86,867100,1.82,1.89,1.82,1.86,867100,0.0,1.0
2024-04-29,1.96,1.98,1.85,1.85,1566060,1.96,1.98,1.85,1.85,1566060,0.0,1.0
2024-04-30,1.91,2.04,1.885,1.92,1388152,1.91,2.04,1.885,1.92,1388152,0.0,1.0
2024-05-01,1.94,2.01,1.89,1.91,923353,1.94,2.01,1.89,1.91,923353,0.0,1.0
2024-05-02,2.02,2.04,1.92,1.99,973660,2.02,2.04,1.92,1.99,973660,0.0,1.0
2024-05-03,2.06,2.19,1.99,2.1,1136633,2.06,2.19,1.99,2.1,1136633,0.0,1.0
2024-05-06,2.09,2.14,2.075,2.1,1649835,2.09,2.14,2.075,2.1,1649835,0.0,1.0
2024-05-07,2.16,2.17,2.1109,2.13,1371207,2.16,2.17,2.1109,2.13,1371207,0.0,1.0
2024-05-08,2.13,2.18,2.11,2.12,1020771,2.13,2.18,2.11,2.12,1020771,0.0,1.0
2024-05-09,2.24,2.29,2.135,2.14,1474780,2.24,2.29,2.135,2.14,1474780,0.0,1.0
2024-05-10,2.15,2.299,2.13,2.27,1179981,2.15,2.299,2.13,2.27,1179981,0.0,1.0
2024-05-13,2.33,2.349,2.16,2.16,1435059,2.33,2.349,2.16,2.16,1435059,0.0,1.0
2024-05-14,2.36,2.54,2.33,2.38,2091082,2.36,2.54,2.33,2.38,2091082,0.0,1.0
2024-05-15,2.56,2.605,2.4,2.45,2675545,2.56,2.605,2.4,2.45,2675545,0.0,1.0
2024-05-16,2.59,2.625,2.51,2.56,1322599,2.59,2.625,2.51,2.56,1322599,0.0,1.0
2024-05-17,2.49,2.61,2.455,2.61,1469515,2.49,2.61,2.455,2.61,1469515,0.0,1.0
2024-05-20,2.37,2.54,2.33,2.47,1333407,2.37,2.54,2.33,2.47,1333407,0.0,1.0
2024-05-21,2.34,2.425,2.27,2.35,1167440,2.34,2.425,2.27,2.35,1167440,0.0,1.0
2024-05-22,2.34,2.36,2.3,2.3,1268516,2.34,2.36,2.3,2.3,1268516,0.0,1.0
2024-05-23,2.19,2.35,2.13,2.35,3132856,2.19,2.35,2.13,2.35,3132856,0.0,1.0
2024-05-24,2.14,2.245,2.1112,2.19,1562146,2.14,2.245,2.1112,2.19,1562146,0.0,1.0
2024-05-28,2.24,2.34,2.12,2.16,4448968,2.24,2.34,2.12,2.16,4448968,0.0,1.0
2024-05-29,1.86,2.065,1.8,2.0,7524505,1.86,2.065,1.8,2.0,7524505,0.0,1.0
2024-05-30,1.94,1.96,1.8,1.87,2605123,1.94,1.96,1.8,1.87,2605123,0.0,1.0
2024-05-31,1.89,2.18,1.87,1.95,5045944,1.89,2.18,1.87,1.95,5045944,0.0,1.0
2024-06-03,1.75,2.02,1.72,1.93,3845319,1.75,2.02,1.72,1.93,3845319,0.0,1.0
2024-06-04,1.61,1.73,1.6,1.73,2557700,1.61,1.73,1.6,1.73,2557700,0.0,1.0
2024-06-05,1.7,1.7,1.57,1.61,1617467,1.7,1.7,1.57,1.61,1617467,0.0,1.0
2024-06-06,1.65,1.71,1.64,1.7,1657897,1.65,1.71,1.64,1.7,1657897,0.0,1.0
2024-06-07,1.6,1.6497,1.57,1.64,2436618,1.6,1.6497,1.57,1.64,2436618,0.0,1.0
2024-06-10,1.51,1.585,1.5,1.58,2480075,1.51,1.585,1.5,1.58,2480075,0.0,1.0
2024-06-11,1.58,1.599,1.45,1.5,2307646,1.58,1.599,1.45,1.5,2307646,0.0,1.0
2024-06-12,1.61,1.7854,1.61,1.64,3097447,1.61,1.7854,1.61,1.64,3097447,0.0,1.0
2024-06-13,1.54,1.64,1.52,1.64,1550622,1.54,1.64,1.52,1.64,1550622,0.0,1.0
2024-06-14,1.47,1.53,1.46,1.51,2091284,1.47,1.53,1.46,1.51,2091284,0.0,1.0
2024-06-17,1.52,1.54,1.465,1.47,1246520,1.52,1.54,1.465,1.47,1246520,0.0,1.0
2024-06-18,1.44,1.5185,1.43,1.5,2362399,1.44,1.5185,1.43,1.5,2362399,0.0,1.0
2024-06-20,1.41,1.45,1.3901,1.44,1511988,1.41,1.45,1.3901,1.44,1511988,0.0,1.0
2024-06-21,1.46,1.47,1.4,1.42,1773175,1.46,1.47,1.4,1.42,1773175,0.0,1.0
2024-06-24,1.51,1.58,1.425,1.43,1942352,1.51,1.58,1.425,1.43,1942352,0.0,1.0
2024-06-25,1.43,1.5,1.425,1.5,1372133,1.43,1.5,1.425,1.5,1372133,0.0,1.0
2024-06-26,1.42,1.45,1.4,1.43,931877,1.42,1.45,1.4,1.43,931877,0.0,1.0
2024-06-27,1.49,1.495,1.39,1.4,1011958,1.49,1.495,1.39,1.4,1011958,0.0,1.0
2024-06-28,1.66,1.67,1.515,1.53,5064402,1.66,1.67,1.515,1.53,5064402,0.0,1.0
2024-07-01,1.69,1.72,1.625,1.65,2221344,1.69,1.72,1.625,1.65,2221344,0.0,1.0
2024-07-02,1.68,1.71,1.57,1.68,1325680,1.68,1.71,1.57,1.68,1325680,0.0,1.0
2024-07-03,1.67,1.71,1.64,1.68,643194,1.67,1.71,1.64,1.68,643194,0.0,1.0
2024-07-05,1.69,1.765,1.63,1.67,1625518,1.69,1.765,1.63,1.67,1625518,0.0,1.0
2024-07-08,1.75,1.8,1.67,1.71,1465757,1.75,1.8,1.67,1.71,1465757,0.0,1.0
2024-07-09,1.78,1.79,1.64,1.74,1344728,1.78,1.79,1.64,1.74,1344728,0.0,1.0
2024-07-10,1.67,1.83,1.66,1.79,1137635,1.67,1.83,1.66,1.79,1137635,0.0,1.0
2024-07-11,2.0,2.025,1.75,1.75,3326998,2.0,2.025,1.75,1.75,3326998,0.0,1.0
2024-07-12,2.13,2.25,2.09,2.1,4015153,2.13,2.25,2.09,2.1,4015153,0.0,1.0
2024-07-15,2.07,2.18,2.06,2.17,2184281,2.07,2.18,2.06,2.17,2184281,0.0,1.0
2024-07-16,2.47,2.48,2.1,2.1,4236942,2.47,2.48,2.1,2.1,4236942,0.0,1.0
2024-07-17,2.39,2.5,2.3,2.4,3168524,2.39,2.5,2.3,2.4,3168524,0.0,1.0
2024-07-18,2.22,2.44,2.22,2.42,2561854,2.22,2.44,2.22,2.42,2561854,0.0,1.0
2024-07-19,2.17,2.2477,2.11,2.18,1435590,2.17,2.2477,2.11,2.18,1435590,0.0,1.0
2024-07-22,2.25,2.255,2.12,2.19,1045399,2.25,2.255,2.12,2.19,1045399,0.0,1.0
2024-07-23,2.36,2.37,2.175,2.27,1634273,2.36,2.37,2.175,2.27,1634273,0.0,1.0
2024-07-24,2.18,2.42,2.17,2.35,1501010,2.18,2.42,2.17,2.35,1501010,0.0,1.0
2024-07-25,2.32,2.425,2.15,2.18,1622077,2.32,2.425,2.15,2.18,1622077,0.0,1.0
2024-07-26,2.37,2.42,2.295,2.41,1011666,2.37,2.42,2.295,2.41,1011666,0.0,1.0
2024-07-29,2.37,2.465,2.3,2.45,1638203,2.37,2.465,2.3,2.45,1638203,0.0,1.0
2024-07-30,2.31,2.42,2.25,2.37,962207,2.31,2.42,2.25,2.37,962207,0.0,1.0
2024-07-31,2.38,2.49,2.26,2.33,1663562,2.38,2.49,2.26,2.33,1663562,0.0,1.0
2024-08-01,2.21,2.41,2.13,2.38,1751772,2.21,2.41,2.13,2.38,1751772,0.0,1.0
2024-08-02,1.98,2.08,1.95,2.08,1997999,1.98,2.08,1.95,2.08,1997999,0.0,1.0
2024-08-05,1.84,1.92,1.68,1.68,1509774,1.84,1.92,1.68,1.68,1509774,0.0,1.0
2024-08-06,1.78,1.95,1.77,1.94,1108426,1.78,1.95,1.77,1.94,1108426,0.0,1.0
2024-08-07,1.78,1.87,1.76,1.81,3361654,1.78,1.87,1.76,1.81,3361654,0.0,1.0
2024-08-08,2.88,2.88,2.09,2.09,69658110,2.88,2.88,2.09,2.09,69658110,0.0,1.0
2024-08-09,3.12,3.13,2.61,2.87,13771766,3.12,3.13,2.61,2.87,13771766,0.0,1.0
2024-08-12,2.81,3.25,2.79,3.22,5775120,2.81,3.25,2.79,3.22,5775120,0.0,1.0
2024-08-13,3.25,3.42,2.81,2.81,9765544,3.25,3.42,2.81,2.81,9765544,0.0,1.0
2024-08-14,3.24,3.42,2.9801,3.3,7824043,3.24,3.42,2.9801,3.3,7824043,0.0,1.0
2024-08-15,3.4,3.52,3.26,3.41,5737178,3.4,3.52,3.26,3.41,5737178,0.0,1.0
2024-08-16,3.65,3.655,3.29,3.31,4934320,3.65,3.655,3.29,3.31,4934320,0.0,1.0
2024-08-19,4.18,4.3491,3.6,3.69,10568356,4.18,4.3491,3.6,3.69,10568356,0.0,1.0
2024-08-20,4.06,4.62,3.99,4.2,6224108,4.06,4.62,3.99,4.2,6224108,0.0,1.0
2024-08-21,3.96,4.1794,3.8,4.11,4900690,3.96,4.1794,3.8,4.11,4900690,0.0,1.0
2024-08-22,3.61,3.97,3.52,3.93,3618155,3.61,3.97,3.52,3.93,3618155,0.0,1.0
2024-08-23,3.98,4.235,3.65,3.65,4030246,3.98,4.235,3.65,3.65,4030246,0.0,1.0
2024-08-26,3.71,4.04,3.5895,3.98,3520636,3.71,4.04,3.5895,3.98,3520636,0.0,1.0
2024-08-27,3.65,3.77,3.565,3.68,1926237,3.65,3.77,3.565,3.68,1926237,0.0,1.0
2024-08-28,3.49,3.68,3.45,3.53,2444245,3.49,3.68,3.45,3.53,2444245,0.0,1.0
2024-08-29,3.46,3.63,3.445,3.54,1920385,3.46,3.63,3.445,3.54,1920385,0.0,1.0
2024-08-30,3.22,3.515,3.18,3.5,2670173,3.22,3.515,3.18,3.5,2670173,0.0,1.0
2024-09-03,3.04,3.3,3.02,3.14,2114836,3.04,3.3,3.02,3.14,2114836,0.0,1.0
2024-09-04,2.8,3.02,2.78,2.97,2421196,2.8,3.02,2.78,2.97,2421196,0.0,1.0
2024-09-05,2.94,3.07,2.78,2.82,2705025,2.94,3.07,2.78,2.82,2705025,0.0,1.0
2024-09-06,2.84,2.98,2.735,2.98,1748874,2.84,2.98,2.735,2.98,1748874,0.0,1.0
2024-09-09,2.88,2.99,2.85,2.88,1827900,2.88,2.99,2.85,2.88,1827900,0.0,1.0
2024-09-10,2.72,2.91,2.53,2.9,3119620,2.72,2.91,2.53,2.9,3119620,0.0,1.0
2024-09-11,2.76,2.85,2.652,2.7,2130013,2.76,2.85,2.652,2.7,2130013,0.0,1.0
2024-09-12,2.75,2.78,2.57,2.76,2373477,2.75,2.78,2.57,2.76,2373477,0.0,1.0
2024-09-13,2.94,2.96,2.7301,2.82,3250281,2.94,2.96,2.7301,2.82,3250281,0.0,1.0
2024-09-16,2.92,3.02,2.87,2.95,2763796,2.92,3.02,2.87,2.95,2763796,0.0,1.0
2024-09-17,2.87,2.99,2.85,2.97,1521642,2.87,2.99,2.85,2.97,1521642,0.0,1.0
2024-09-18,2.91,3.09,2.77,2.84,2814957,2.91,3.09,2.77,2.84,2814957,0.0,1.0
2024-09-19,2.9,3.07,2.865,3.06,2779756,2.9,3.07,2.865,3.06,2779756,0.0,1.0
2024-09-20,2.79,2.89,2.775,2.87,2017100,2.79,2.89,2.775,2.87,2017100,0.0,1.0
2024-09-23,2.67,2.8,2.58,2.8,2454399,2.67,2.8,2.58,2.8,2454399,0.0,1.0
2024-09-24,2.76,2.785,2.67,2.71,1300805,2.76,2.785,2.67,2.71,1300805,0.0,1.0
2024-09-25,2.68,2.78,2.665,2.77,1173550,2.68,2.78,2.665,2.77,1173550,0.0,1.0
2024-09-26,3.0,3.05,2.76,2.8,2632737,3.0,3.05,2.76,2.8,2632737,0.0,1.0
2024-09-27,3.14,3.3,3.02,3.068,3640342,3.14,3.3,3.02,3.068,3640342,0.0,1.0
2024-09-30,3.07,3.245,3.06,3.12,1780032,3.07,3.245,3.06,3.12,1780032,0.0,1.0
2024-10-01,2.81,3.08,2.77,3.06,3074074,2.81,3.08,2.77,3.06,3074074,0.0,1.0
2024-10-02,2.77,2.89,2.76,2.79,1624403,2.77,2.89,2.76,2.79,1624403,0.0,1.0
2024-10-03,2.69,2.8,2.67,2.75,1481019,2.69,2.8,2.67,2.75,1481019,0.0,1.0
2024-10-04,2.77,2.85,2.72,2.78,1379167,2.77,2.85,2.72,2.78,1379167,0.0,1.0
2024-10-07,3.05,3.07,2.64,2.78,5216676,3.05,3.07,2.64,2.78,5216676,0.0,1.0
2024-10-08,3.03,3.22,2.96,3.1,3578292,3.03,3.22,2.96,3.1,3578292,0.0,1.0
2024-10-09,3.13,3.2199,2.9602,3.01,2814473,3.13,3.2199,2.9602,3.01,2814473,0.0,1.0
2024-10-10,2.96,3.08,2.92,3.04,2039779,2.96,3.08,2.92,3.04,2039779,0.0,1.0
2024-10-11,3.49,3.5761,2.95,2.95,5736494,3.49,3.5761,2.95,2.95,5736494,0.0,1.0
2024-10-14,3.51,3.57,3.32,3.5,2412185,3.51,3.57,3.32,3.5,2412185,0.0,1.0
2024-10-15,3.48,3.53,3.34,3.53,1668262,3.48,3.53,3.34,3.53,1668262,0.0,1.0
2024-10-16,3.46,3.6395,3.365,3.55,1924001,3.46,3.6395,3.365,3.55,1924001,0.0,1.0
2024-10-17,3.24,3.4399,3.21,3.43,1931635,3.24,3.4399,3.21,3.43,1931635,0.0,1.0
2024-10-18,3.31,3.38,3.26,3.27,1080128,3.31,3.38,3.26,3.27,1080128,0.0,1.0
2024-10-21,3.17,3.35,3.12,3.26,1384158,3.17,3.35,3.12,3.26,1384158,0.0,1.0
2024-10-22,3.29,3.29,3.08,3.14,1123416,3.29,3.29,3.08,3.14,1123416,0.0,1.0
2024-10-23,3.06,3.2658,3.0303,3.21,1571308,3.06,3.2658,3.0303,3.21,1571308,0.0,1.0
2024-10-24,3.07,3.2,3.048,3.12,1121153,3.07,3.2,3.048,3.12,1121153,0.0,1.0
2024-10-25,3.08,3.1867,3.03,3.18,1130666,3.08,3.1867,3.03,3.18,1130666,0.0,1.0
2024-10-28,3.5,3.5,3.12,3.12,1999268,3.5,3.5,3.12,3.12,1999268,0.0,1.0
2024-10-29,3.7,3.7,3.43,3.46,2320627,3.7,3.7,3.43,3.46,2320627,0.0,1.0
2024-10-30,3.53,3.69,3.52,3.67,1473050,3.53,3.69,3.52,3.67,1473050,0.0,1.0
2024-10-31,3.2,3.5,3.15,3.5,2307643,3.2,3.5,3.15,3.5,2307643,0.0,1.0
2024-11-01,3.16,3.28,3.16,3.21,1319272,3.16,3.28,3.16,3.21,1319272,0.0,1.0
2024-11-04,3.11,3.215,2.91,3.17,2583892,3.11,3.215,2.91,3.17,2583892,0.0,1.0
2024-11-05,3.25,3.28,3.08,3.12,1632934,3.25,3.28,3.08,3.12,1632934,0.0,1.0
2024-11-06,3.24,3.47,3.1914,3.36,6316429,3.24,3.47,3.1914,3.36,6316429,0.0,1.0
2024-11-07,1.79,1.97,1.65,1.91,25072807,1.79,1.97,1.65,1.91,25072807,0.0,1.0
2024-11-08,1.46,1.81,1.4,1.81,18556895,1.46,1.81,1.4,1.81,18556895,0.0,1.0
2024-11-11,1.395,1.57,1.39,1.53,9395924,1.395,1.57,1.39,1.53,9395924,0.0,1.0
2024-11-12,1.36,1.41,1.31,1.41,5724479,1.36,1.41,1.31,1.41,5724479,0.0,1.0
2024-11-13,1.49,1.52,1.39,1.42,5663780,1.49,1.52,1.39,1.42,5663780,0.0,1.0
2024-11-14,1.4,1.5899,1.3826,1.52,4238641,1.4,1.5899,1.3826,1.52,4238641,0.0,1.0
2024-11-15,1.31,1.41,1.29,1.35,7203296,1.31,1.41,1.29,1.35,7203296,0.0,1.0
2024-11-18,1.25,1.32,1.22,1.31,4449295,1.25,1.32,1.22,1.31,4449295,0.0,1.0
2024-11-19,1.21,1.26,1.18,1.23,4329728,1.21,1.26,1.18,1.23,4329728,0.0,1.0
2024-11-20,1.43,1.4595,1.22,1.25,6033306,1.43,1.4595,1.22,1.25,6033306,0.0,1.0
2024-11-21,1.47,1.52,1.39,1.448,4629991,1.47,1.52,1.39,1.448,4629991,0.0,1.0
2024-11-22,1.52,1.59,1.48,1.48,3649579,1.52,1.59,1.48,1.48,3649579,0.0,1.0
2024-11-25,1.49,1.56,1.41,1.52,3618613,1.49,1.56,1.41,1.52,3618613,0.0,1.0
2024-11-26,1.42,1.51,1.39,1.46,3043483,1.42,1.51,1.39,1.46,3043483,0.0,1.0
2024-11-27,1.43,1.465,1.42,1.42,1428624,1.43,1.465,1.42,1.42,1428624,0.0,1.0
2024-11-29,1.44,1.52,1.42,1.44,1039423,1.44,1.52,1.42,1.44,1039423,0.0,1.0
2024-12-02,1.45,1.4586,1.4,1.44,2181340,1.45,1.4586,1.4,1.44,2181340,0.0,1.0
2024-12-03,1.46,1.49,1.41,1.47,2454434,1.46,1.49,1.41,1.47,2454434,0.0,1.0
2024-12-04,1.48,1.54,1.46,1.49,2228095,1.48,1.54,1.46,1.49,2228095,0.0,1.0
2024-12-05,1.42,1.51,1.4,1.46,2115535,1.42,1.51,1.4,1.46,2115535,0.0,1.0
2024-12-06,1.5,1.52,1.42,1.42,2448222,1.5,1.52,1.42,1.42,2448222,0.0,1.0
2024-12-09,1.51,1.64,1.48,1.52,3979469,1.51,1.64,1.48,1.52,3979469,0.0,1.0
2024-12-10,1.45,1.5399,1.43,1.52,1918541,1.45,1.5399,1.43,1.52,1918541,0.0,1.0
2024-12-11,1.46,1.5,1.43,1.47,1768319,1.46,1.5,1.43,1.47,1768319,0.0,1.0
2024-12-12,1.42,1.51,1.42,1.45,1710438,1.42,1.51,1.42,1.45,1710438,0.0,1.0
2024-12-13,1.43,1.46,1.4,1.42,1603747,1.43,1.46,1.4,1.42,1603747,0.0,1.0
2024-12-16,1.45,1.48,1.41,1.435,1170768,1.45,1.48,1.41,1.435,1170768,0.0,1.0
2024-12-17,1.46,1.46,1.4,1.44,1373415,1.46,1.46,1.4,1.44,1373415,0.0,1.0
2024-12-18,1.5,1.77,1.41,1.49,9577604,1.5,1.77,1.41,1.49,9577604,0.0,1.0
2024-12-19,1.75,1.78,1.52,1.57,7989224,1.75,1.78,1.52,1.57,7989224,0.0,1.0
2024-12-20,1.72,1.78,1.63,1.66,3812102,1.72,1.78,1.63,1.66,3812102,0.0,1.0
2024-12-23,1.87,1.88,1.672,1.72,3407194,1.87,1.88,1.672,1.72,3407194,0.0,1.0
2024-12-24,1.78,1.94,1.735,1.91,2145531,1.78,1.94,1.735,1.91,2145531,0.0,1.0
2024-12-26,2.01,2.04,1.725,1.74,4730308,2.01,2.04,1.725,1.74,4730308,0.0,1.0
2024-12-27,1.86,2.025,1.8211,2.0,2918864,1.86,2.025,1.8211,2.0,2918864,0.0,1.0
2024-12-30,1.82,1.87,1.6411,1.8,5076559,1.82,1.87,1.6411,1.8,5076559,0.0,1.0
2024-12-31,1.69,1.92,1.68,1.79,2763778,1.69,1.92,1.68,1.79,2763778,0.0,1.0
2025-01-02,1.76,1.86,1.68,1.74,3527229,1.76,1.86,1.68,1.74,3527229,0.0,1.0
2025-01-03,1.97,1.99,1.745,1.79,4288337,1.97,1.99,1.745,1.79,4288337,0.0,1.0
2025-01-06,2.03,2.12,1.915,2.0,3957746,2.03,2.12,1.915,2.0,3957746,0.0,1.0
2025-01-07,2.03,2.185,1.975,2.07,3650227,2.03,2.185,1.975,2.07,3650227,0.0,1.0
2025-01-08,1.85,1.98,1.85,1.96,3042361,1.85,1.98,1.85,1.96,3042361,0.0,1.0
2025-01-10,1.81,1.84,1.68,1.76,2425603,1.81,1.84,1.68,1.76,2425603,0.0,1.0
2025-01-13,1.72,1.7781,1.68,1.77,2144770,1.72,1.7781,1.68,1.77,2144770,0.0,1.0
2025-01-14,1.7,1.78,1.65,1.76,1682436,1.7,1.78,1.65,1.76,1682436,0.0,1.0
2025-01-15,1.93,1.94,1.765,1.79,2333739,1.93,1.94,1.765,1.79,2333739,0.0,1.0
2025-01-16,1.97,1.98,1.81,1.93,2920937,1.97,1.98,1.81,1.93,2920937,0.0,1.0
2025-01-17,2.0,2.065,1.955,1.97,2650990,2.0,2.065,1.955,1.97,2650990,0.0,1.0
2025-01-21,2.16,2.17,1.9925,2.0,3519980,2.16,2.17,1.9925,2.0,3519980,0.0,1.0
2025-01-22,2.13,2.32,2.1201,2.17,3407041,2.13,2.32,2.1201,2.17,3407041,0.0,1.0
2025-01-23,2.25,2.32,2.1,2.13,2589800,2.25,2.32,2.1,2.13,2589800,0.0,1.0
2025-01-24,2.46,2.5,2.22,2.22,3607590,2.46,2.5,2.22,2.22,3607590,0.0,1.0
2025-01-27,2.37,2.5,2.33,2.39,2944795,2.37,2.5,2.33,2.39,2944795,0.0,1.0
2025-01-28,2.51,2.6,2.2811,2.38,2409625,2.51,2.6,2.2811,2.38,2409625,0.0,1.0
2025-01-29,2.45,2.57,2.36,2.51,2553658,2.45,2.57,2.36,2.51,2553658,0.0,1.0
2025-01-30,2.51,2.5892,2.455,2.49,2206341,2.51,2.5892,2.455,2.49,2206341,0.0,1.0
2025-01-31,2.62,2.67,2.51,2.52,3363734,2.62,2.67,2.51,2.52,3363734,0.0,1.0
2025-02-03,2.54,2.65,2.4448,2.48,3042951,2.54,2.65,2.4448,2.48,3042951,0.0,1.0
2025-02-04,2.48,2.62,2.42,2.54,1948742,2.48,2.62,2.42,2.54,1948742,0.0,1.0
2025-02-05,2.54,2.6275,2.415,2.5,7725753,2.54,2.6275,2.415,2.5,7725753,0.0,1.0
2025-02-06,4.99,5.13,3.12,3.2,121528075,4.99,5.13,3.12,3.2,121528075,0.0,1.0
2025-02-07,4.9,5.2,4.4,4.64,25468771,4.9,5.2,4.4,4.64,25468771,0.0,1.0
2025-02-10,5.38,5.5,4.6,4.9,15576967,5.38,5.5,4.6,4.9,15576967,0.0,1.0
2025-02-11,5.45,5.705,5.17,5.27,9519728,5.45,5.705,5.17,5.27,9519728,0.0,1.0
2025-02-12,6.14,6.4,5.25,5.27,12671577,6.14,6.4,5.25,5.27,12671577,0.0,1.0
2025-02-13,6.52,6.86,6.11,6.36,10686928,6.52,6.86,6.11,6.36,10686928,0.0,1.0
2025-02-14,6.19,6.7999,6.125,6.59,5842921,6.19,6.7999,6.125,6.59,5842921,0.0,1.0
2025-02-18,5.15,6.16,5.01,6.145,11257274,5.15,6.16,5.01,6.145,11257274,0.0,1.0
2025-02-19,5.06,5.48,5.02,5.12,6046961,5.06,5.48,5.02,5.12,6046961,0.0,1.0
2025-02-20,4.79,5.045,4.61,4.94,5740252,4.79,5.045,4.61,4.94,5740252,0.0,1.0
2025-02-21,4.23,5.015,4.19,4.83,5822915,4.23,5.015,4.19,4.83,5822915,0.0,1.0
2025-02-24,3.91,4.28,3.58,4.27,8219125,3.91,4.28,3.58,4.27,8219125,0.0,1.0
2025-02-25,3.61,3.895,3.53,3.87,4779578,3.61,3.895,3.53,3.87,4779578,0.0,1.0
2025-02-26,3.58,3.73,3.52,3.66,3627082,3.58,3.73,3.52,3.66,3627082,0.0,1.0
2025-02-27,3.58,3.8912,3.54,3.61,5562597,3.58,3.8912,3.54,3.61,5562597,0.0,1.0
2025-02-28,3.43,3.55,3.22,3.505,5562610,3.43,3.55,3.22,3.505,5562610,0.0,1.0
2025-03-03,3.17,3.59,3.14,3.56,3604997,3.17,3.59,3.14,3.56,3604997,0.0,1.0
2025-03-04,3.15,3.2599,2.95,3.03,4454673,3.15,3.2599,2.95,3.03,4454673,0.0,1.0
2025-03-05,3.58,3.61,3.1,3.16,4776629,3.58,3.61,3.1,3.16,4776629,0.0,1.0
2025-03-06,3.16,3.57,3.09,3.45,4637148,3.16,3.57,3.09,3.45,4637148,0.0,1.0
2025-03-07,2.94,3.18,2.81,3.11,4162283,2.94,3.18,2.81,3.11,4162283,0.0,1.0
2025-03-10,2.81,2.84,2.53,2.83,5664757,2.81,2.84,2.53,2.83,5664757,0.0,1.0
2025-03-11,2.88,3.02,2.68,2.83,4692059,2.88,3.02,2.68,2.83,4692059,0.0,1.0
2025-03-12,3.09,3.305,2.935,3.06,6160236,3.09,3.305,2.935,3.06,6160236,0.0,1.0
2025-03-13,3.18,3.25,2.97,3.09,3528000,3.18,3.25,2.97,3.09,3528000,0.0,1.0
2025-03-14,3.35,3.43,3.23,3.28,6432658,3.35,3.43,3.23,3.28,6432658,0.0,1.0
2025-03-17,3.83,3.855,3.34,3.34,5026928,3.83,3.855,3.34,3.34,5026928,0.0,1.0
2025-03-18,3.39,3.75,3.33,3.67,4556578,3.39,3.75,3.33,3.67,4556578,0.0,1.0
2025-03-19,3.465,3.65,3.39,3.44,3199325,3.465,3.65,3.39,3.44,3199325,0.0,1.0
2025-03-20,3.45,3.48,3.2905,3.37,3106875,3.45,3.48,3.2905,3.37,3106875,0.0,1.0
2025-03-21,3.52,3.615,3.24,3.3,2886672,3.52,3.615,3.24,3.3,2886672,0.0,1.0
2025-03-24,3.65,3.8,3.58,3.63,3113853,3.65,3.8,3.58,3.63,3113853,0.0,1.0
2025-03-25,3.52,3.75,3.39,3.7,3112141,3.52,3.75,3.39,3.7,3112141,0.0,1.0
2025-03-26,3.275,3.5901,3.15,3.54,3600840,3.275,3.5901,3.15,3.54,3600840,0.0,1.0
2025-03-27,3.085,3.24,3.0513,3.24,2381577,3.085,3.24,3.0513,3.24,2381577,0.0,1.0
2025-03-28,2.84,3.05,2.76,3.03,3762345,2.84,3.05,2.76,3.03,3762345,0.0,1.0
2025-03-31,2.715,2.74,2.6,2.71,3032125,2.715,2.74,2.6,2.71,3032125,0.0,1.0
2025-04-01,2.82,2.83,2.6006,2.7,4119536,2.82,2.83,2.6006,2.7,4119536,0.0,1.0
2025-04-02,2.96,3.04,2.58,2.7,3896722,2.96,3.04,2.58,2.7,3896722,0.0,1.0
2025-04-03,2.585,2.81,2.53,2.69,3169117,2.585,2.81,2.53,2.69,3169117,0.0,1.0
2025-04-04,2.35,2.55,2.1111,2.465,4897398,2.35,2.55,2.1111,2.465,4897398,0.0,1.0
2025-04-07,2.28,2.62,2.11,2.18,3846728,2.28,2.62,2.11,2.18,3846728,0.0,1.0
2025-04-08,2.2,2.51,2.12,2.51,3120708,2.2,2.51,2.12,2.51,3120708,0.0,1.0
2025-04-09,2.81,2.9289,2.135,2.18,5291772,2.81,2.9289,2.135,2.18,5291772,0.0,1.0
2025-04-10,2.59,2.8,2.48,2.8,2723589,2.59,2.8,2.48,2.8,2723589,0.0,1.0
2025-04-11,2.74,2.78,2.52,2.6,1756849,2.74,2.78,2.52,2.6,1756849,0.0,1.0
2025-04-14,2.68,2.85,2.58,2.8,1880535,2.68,2.85,2.58,2.8,1880535,0.0,1.0
2025-04-15,2.82,2.835,2.61,2.655,3031623,2.82,2.835,2.61,2.655,3031623,0.0,1.0
2025-04-16,2.86,3.0,2.74,2.76,2932733,2.86,3.0,2.74,2.76,2932733,0.0,1.0
2025-04-17,3.12,3.18,2.82,2.87,3014705,3.12,3.18,2.82,2.87,3014705,0.0,1.0
2025-04-21,2.92,3.055,2.78,3.0,2292320,2.92,3.055,2.78,3.0,2292320,0.0,1.0
2025-04-22,2.995,3.16,2.92,2.97,2219313,2.995,3.16,2.92,2.97,2219313,0.0,1.0
2025-04-23,3.11,3.335,3.07,3.16,2616695,3.11,3.335,3.07,3.16,2616695,0.0,1.0
2025-04-24,3.38,3.4118,3.08,3.15,2474988,3.38,3.4118,3.08,3.15,2474988,0.0,1.0
2025-04-25,3.39,3.575,3.31,3.38,2548479,3.39,3.575,3.31,3.38,2548479,0.0,1.0
2025-04-28,3.28,3.4785,3.2,3.42,1896761,3.28,3.4785,3.2,3.42,1896761,0.0,1.0
2025-04-29,3.17,3.3686,3.155,3.25,1873403,3.17,3.3686,3.155,3.25,1873403,0.0,1.0
2025-04-30,3.0,3.035,2.87,3.0,2720629,3.0,3.035,2.87,3.0,2720629,0.0,1.0
2025-05-01,3.01,3.1252,3.0,3.09,1607027,3.01,3.1252,3.0,3.09,1607027,0.0,1.0
2025-05-02,3.1,3.24,3.05,3.081,1939712,3.1,3.24,3.05,3.081,1939712,0.0,1.0
2025-05-05,3.02,3.09,2.955,3.01,1670781,3.02,3.09,2.955,3.01,1670781,0.0,1.0
2025-05-06,3.09,3.11,2.91,2.95,1764687,3.09,3.11,2.91,2.95,1764687,0.0,1.0
2025-05-07,3.61,3.62,3.1,3.1,5258014,3.61,3.62,3.1,3.1,5258014,0.0,1.0
2025-05-08,4.13,4.26,3.725,3.725,6313352,4.13,4.26,3.725,3.725,6313352,0.0,1.0
2025-05-09,4.16,4.38,4.09,4.1,3567510,4.16,4.38,4.09,4.1,3567510,0.0,1.0
2025-05-12,4.37,4.6369,4.295,4.5,3321778,4.37,4.6369,4.295,4.5,3321778,0.0,1.0
2025-05-13,4.42,4.53,4.2809,4.4,2264272,4.42,4.53,4.2809,4.4,2264272,0.0,1.0
2025-05-14,4.71,4.76,4.32,4.4,4155829,4.71,4.76,4.32,4.4,4155829,0.0,1.0
2025-05-15,4.46,4.72,4.3101,4.66,2999277,4.46,4.72,4.3101,4.66,2999277,0.0,1.0
2025-05-16,4.62,4.635,4.4447,4.47,1823389,4.62,4.635,4.4447,4.47,1823389,0.0,1.0
2025-05-19,4.64,4.67,4.35,4.4,2602980,4.64,4.67,4.35,4.4,2602980,0.0,1.0
2025-05-20,4.63,4.93,4.47,4.62,2918177,4.63,4.93,4.47,4.62,2918177,0.0,1.0
2025-05-21,4.15,4.58,4.065,4.52,3580296,4.15,4.58,4.065,4.52,3580296,0.0,1.0
2025-05-22,4.43,4.46,4.05,4.08,2165540,4.43,4.46,4.05,4.08,2165540,0.0,1.0
2025-05-23,4.36,4.51,4.18,4.215,2283924,4.36,4.51,4.18,4.215,2283924,0.0,1.0
2025-05-27,4.55,4.65,4.365,4.51,3032816,4.55,4.65,4.365,4.51,3032816,0.0,1.0
2025-05-28,4.55,4.66,4.25,4.56,2548944,4.55,4.66,4.25,4.56,2548944,0.0,1.0
2025-05-29,4.83,5.19,4.48,4.69,7785562,4.83,5.19,4.48,4.69,7785562,0.0,1.0
2025-05-30,4.72,4.81,4.305,4.8,4464968,4.72,4.81,4.305,4.8,4464968,0.0,1.0
2025-06-02,4.795,4.89,4.38,4.67,2863595,4.795,4.89,4.38,4.67,2863595,0.0,1.0
2025-06-03,4.58,4.85,4.457,4.79,3207693,4.58,4.85,4.457,4.79,3207693,0.0,1.0
2025-06-04,4.43,4.585,4.15,4.53,4869303,4.43,4.585,4.15,4.53,4869303,0.0,1.0
2025-06-05,5.01,5.39,4.38,4.38,9309289,5.01,5.39,4.38,4.38,9309289,0.0,1.0
2025-06-06,5.61,5.7288,5.0,5.05,7405097,5.61,5.7288,5.0,5.05,7405097,0.0,1.0
2025-06-09,5.11,5.68,5.045,5.67,5024837,5.11,5.68,5.045,5.67,5024837,0.0,1.0
2025-06-10,5.25,5.355,5.07,5.16,3224859,5.25,5.355,5.07,5.16,3224859,0.0,1.0
2025-06-11,5.19,5.46,5.085,5.29,3324585,5.19,5.46,5.085,5.29,3324585,0.0,1.0
2025-06-12,4.98,5.23,4.94,5.1,3670143,4.98,5.23,4.94,5.1,3670143,0.0,1.0
2025-06-13,4.68,4.96,4.64,4.79,3900522,4.68,4.96,4.64,4.79,3900522,0.0,1.0
2025-06-16,4.81,5.05,4.55,4.9,10904543,4.81,5.05,4.55,4.9,10904543,0.0,1.0
2025-06-17,7.54,7.765,5.2,5.54,77088863,7.54,7.765,5.2,5.54,77088863,0.0,1.0
2025-06-18,6.74,7.77,6.555,7.68,26477194,6.74,7.77,6.555,7.68,26477194,0.0,1.0
2025-06-20,5.755,6.86,5.72,6.84,13034799,5.755,6.86,5.72,6.84,13034799,0.0,1.0
2025-06-23,5.13,5.67,5.03,5.61,9097140,5.13,5.67,5.03,5.61,9097140,0.0,1.0
2025-06-24,5.51,5.78,5.17,5.32,9797888,5.51,5.78,5.17,5.32,9797888,0.0,1.0
2025-06-25,5.19,5.7111,5.17,5.51,6565485,5.19,5.7111,5.17,5.51,6565485,0.0,1.0
2025-06-26,5.26,5.36,4.97,5.16,4467344,5.26,5.36,4.97,5.16,4467344,0.0,1.0
2025-06-27,5.73,5.91,5.23,5.3,9967328,5.73,5.91,5.23,5.3,9967328,0.0,1.0
2025-06-30,5.9,6.275,5.68,5.79,8520479,5.9,6.275,5.68,5.79,8520479,0.0,1.0
2025-07-01,5.83,5.99,5.545,5.84,6300920,5.83,5.99,5.545,5.84,6300920,0.0,1.0
2025-07-02,5.85,6.15,5.74,5.83,5174131,5.85,6.15,5.74,5.83,5174131,0.0,1.0
2025-07-03,6.03,6.15,5.66,5.86,3750036,6.03,6.15,5.66,5.86,3750036,0.0,1.0
2025-07-07,5.94,6.245,5.68,6.03,5564402,5.94,6.245,5.68,6.03,5564402,0.0,1.0
2025-07-08,5.65,5.97,5.53,5.95,4580623,5.65,5.97,5.53,5.95,4580623,0.0,1.0
2025-07-09,5.54,5.84,5.53,5.71,3238545,5.54,5.84,5.53,5.71,3238545,0.0,1.0
2025-07-10,5.4,5.64,5.295,5.61,4212982,5.4,5.64,5.295,5.61,4212982,0.0,1.0
2025-07-11,5.08,5.35,5.035,5.35,4023798,5.08,5.35,5.035,5.35,4023798,0.0,1.0
2025-07-14,5.34,5.3999,5.09,5.115,4377660,5.34,5.3999,5.09,5.115,4377660,0.0,1.0
2025-07-15,5.19,5.37,5.15,5.35,2853348,5.19,5.37,5.15,5.35,2853348,0.0,1.0
2025-07-16,5.2,5.31,5.03,5.26,2380652,5.2,5.31,5.03,5.26,2380652,0.0,1.0
2025-07-17,5.2,5.4,5.13,5.26,3045717,5.2,5.4,5.13,5.26,3045717,0.0,1.0
2025-07-18,5.37,5.55,5.18,5.19,3706820,5.37,5.55,5.18,5.19,3706820,0.0,1.0
2025-07-21,5.545,5.86,5.39,5.39,4957434,5.545,5.86,5.39,5.39,4957434,0.0,1.0
2025-07-22,5.39,5.53,4.88,5.49,5076594,5.39,5.53,4.88,5.49,5076594,0.0,1.0
2025-07-23,5.35,5.48,5.28,5.48,1748505,5.35,5.48,5.28,5.48,1748505,0.0,1.0
2025-07-24,5.39,5.675,5.25,5.36,3379535,5.39,5.675,5.25,5.36,3379535,0.0,1.0
2025-07-25,5.46,5.51,5.18,5.33,3005339,5.46,5.51,5.18,5.33,3005339,0.0,1.0
2025-07-28,5.44,5.63,5.32,5.6,2199543,5.44,5.63,5.32,5.6,2199543,0.0,1.0
2025-07-29,5.15,5.55,5.06,5.49,3233822,5.15,5.55,5.06,5.49,3233822,0.0,1.0
2025-07-30,4.995,5.27,4.99,5.13,2966354,4.995,5.27,4.99,5.13,2966354,0.0,1.0
2025-07-31,5.45,5.49,4.995,5.1,4119927,5.45,5.49,4.995,5.1,4119927,0.0,1.0
2025-08-01,5.12,5.29,4.97,5.24,4306447,5.12,5.29,4.97,5.24,4306447,0.0,1.0
2025-08-04,5.69,5.71,5.2001,5.23,5186332,5.69,5.71,5.2001,5.23,5186332,0.0,1.0
2025-08-05,5.44,5.77,5.34,5.77,12629210,5.44,5.77,5.34,5.77,12629210,0.0,1.0
2025-08-06,4.65,4.87,4.39,4.69,15418485,4.65,4.87,4.39,4.69,15418485,0.0,1.0
2025-08-07,4.7,4.85,4.55,4.64,4337263,4.7,4.85,4.55,4.64,4337263,0.0,1.0
2025-08-08,4.35,4.74,4.3245,4.67,4928274,4.35,4.74,4.3245,4.67,4928274,0.0,1.0
2025-08-11,4.29,4.41,4.26,4.31,2533259,4.29,4.41,4.26,4.31,2533259,0.0,1.0
2025-08-12,4.28,4.345,4.095,4.29,3460953,4.28,4.345,4.095,4.29,3460953,0.0,1.0
2025-08-13,4.39,4.41,4.145,4.35,3430018,4.39,4.41,4.145,4.35,3430018,0.0,1.0
2025-08-14,4.3,4.33,4.16,4.28,2510070,4.3,4.33,4.16,4.28,2510070,0.0,1.0
2025-08-15,4.3,4.38,4.2553,4.29,2060780,4.3,4.38,4.2553,4.29,2060780,0.0,1.0
2025-08-18,4.16,4.285,4.15,4.25,3186548,4.16,4.285,4.15,4.25,3186548,0.0,1.0
2025-08-19,3.97,4.18,3.93,4.14,4334521,3.97,4.18,3.93,4.14,4334521,0.0,1.0
2025-08-20,3.89,3.96,3.775,3.94,2819306,3.89,3.96,3.775,3.94,2819306,0.0,1.0
2025-08-21,3.86,3.955,3.79,3.88,1544699,3.86,3.955,3.79,3.88,1544699,0.0,1.0
2025-08-22,4.23,4.25,3.82,3.86,2427312,4.23,4.25,3.82,3.86,2427312,0.0,1.0
2025-08-25,4.1,4.23,4.08,4.21,1896027,4.1,4.23,4.08,4.21,1896027,0.0,1.0
2025-08-26,4.27,4.355,4.06,4.11,2739010,4.27,4.355,4.06,4.11,2739010,0.0,1.0
2025-08-27,4.19,4.41,4.17,4.275,2757721,4.19,4.41,4.17,4.275,2757721,0.0,1.0
2025-08-28,4.26,4.27,4.17,4.2,2193423,4.26,4.27,4.17,4.2,2193423,0.0,1.0
2025-08-29,4.2,4.31,4.13,4.26,1850091,4.2,4.31,4.13,4.26,1850091,0.0,1.0
2025-09-02,4.15,4.62,4.085,4.31,5147934,4.15,4.62,4.085,4.31,5147934,0.0,1.0
2025-09-03,4.2,4.24,4.12,4.14,1920411,4.2,4.24,4.12,4.14,1920411,0.0,1.0
2025-09-04,4.24,4.25,4.09,4.18,2126481,4.24,4.25,4.09,4.18,2126481,0.0,1.0
2025-09-05,4.46,4.4863,4.16,4.3,3142689,4.46,4.4863,4.16,4.3,3142689,0.0,1.0
2025-09-08,4.36,4.57,4.315,4.49,2194853,4.36,4.57,4.315,4.49,2194853,0.0,1.0
2025-09-09,4.57,4.61,4.285,4.32,2783337,4.57,4.61,4.285,4.32,2783337,0.0,1.0
2025-09-10,4.43,4.61,4.26,4.57,3182236,4.43,4.61,4.26,4.57,3182236,0.0,1.0
2025-09-11,4.56,4.63,4.43,4.46,3330236,4.56,4.63,4.43,4.46,3330236,0.0,1.0
2025-09-12,4.62,4.77,4.48,4.57,3785069,4.62,4.77,4.48,4.57,3785069,0.0,1.0
2025-09-15,5.03,5.2,4.7,4.7,4844128,5.03,5.2,4.7,4.7,4844128,0.0,1.0
2025-09-16,5.34,5.385,4.95,5.02,4187424,5.34,5.385,4.95,5.02,4187424,0.0,1.0
2025-09-17,5.19,5.4599,5.03,5.34,4716772,5.19,5.4599,5.03,5.34,4716772,0.0,1.0
2025-09-18,5.34,5.5,5.27,5.34,3309439,5.34,5.5,5.27,5.34,3309439,0.0,1.0
2025-09-19,5.52,5.625,5.28,5.33,3989027,5.52,5.625,5.28,5.33,3989027,0.0,1.0
2025-09-22,5.46,5.55,5.31,5.41,2503153,5.46,5.55,5.31,5.41,2503153,0.0,1.0
2025-09-23,5.49,5.76,5.425,5.52,2924716,5.49,5.76,5.425,5.52,2924716,0.0,1.0
2025-09-24,5.34,5.455,5.22,5.44,2438801,5.34,5.455,5.22,5.44,2438801,0.0,1.0
2025-09-25,5.26,5.29,5.06,5.135,2692353,5.26,5.29,5.06,5.135,2692353,0.0,1.0
2025-09-26,5.4,5.43,5.1913,5.25,2141648,5.4,5.43,5.1913,5.25,2141648,0.0,1.0
2025-09-29,5.94,6.08,5.45,5.49,4037109,5.94,6.08,5.45,5.49,4037109,0.0,1.0
2025-09-30,6.4,6.41,5.87,5.92,4970316,6.4,6.41,5.87,5.92,4970316,0.0,1.0
2025-10-01,6.53,6.83,6.3423,6.345,4456665,6.53,6.83,6.3423,6.345,4456665,0.0,1.0
2025-10-02,6.43,6.6,6.15,6.58,2841055,6.43,6.6,6.15,6.58,2841055,0.0,1.0
2025-10-03,6.33,6.49,6.1,6.49,2509420,6.33,6.49,6.1,6.49,2509420,0.0,1.0
2025-10-06,6.54,6.63,6.28,6.41,2493483,6.54,6.63,6.28,6.41,2493483,0.0,1.0
2025-10-07,7.0,7.16,6.564,6.63,4371429,7.0,7.16,6.564,6.63,4371429,0.0,1.0
2025-10-08,6.83,7.34,6.81,7.0,2699290,6.83,7.34,6.81,7.0,2699290,0.0,1.0
2025-10-09,6.77,6.83,6.4624,6.81,2407348,6.77,6.83,6.4624,6.81,2407348,0.0,1.0
2025-10-10,6.25,6.875,6.1701,6.78,2872128,6.25,6.875,6.1701,6.78,2872128,0.0,1.0
2025-10-13,6.41,6.705,6.36,6.49,3593546,6.41,6.705,6.36,6.49,3593546,0.0,1.0
2025-10-14,6.56,6.57,6.02,6.21,2483660,6.56,6.57,6.02,6.21,2483660,0.0,1.0
2025-10-15,7.28,7.325,6.68,6.71,3892283,7.28,7.325,6.68,6.71,3892283,0.0,1.0
2025-10-16,7.0,7.68,6.97,7.365,3928030,7.0,7.68,6.97,7.365,3928030,0.0,1.0
2025-10-17,6.45,6.75,6.37,6.74,4515047,6.45,6.75,6.37,6.74,4515047,0.0,1.0
2025-10-20,6.29,6.64,6.255,6.51,2287486,6.29,6.64,6.255,6.51,2287486,0.0,1.0
2025-10-21,6.68,6.75,6.14,6.24,1824438,6.68,6.75,6.14,6.24,1824438,0.0,1.0
2025-10-22,6.22,6.65,6.07,6.59,2568446,6.22,6.65,6.07,6.59,2568446,0.0,1.0
2025-10-23,6.41,6.47,6.13,6.22,1689476,6.41,6.47,6.13,6.22,1689476,0.0,1.0
2025-10-24,6.66,6.88,6.53,6.59,1693198,6.66,6.88,6.53,6.59,1693198,0.0,1.0
2025-10-27,6.73,6.92,6.685,6.87,1572573,6.73,6.92,6.685,6.87,1572573,0.0,1.0
2025-10-28,6.43,6.79,6.425,6.79,1331349,6.43,6.79,6.425,6.79,1331349,0.0,1.0
2025-10-29,6.26,6.52,6.21,6.44,1457174,6.26,6.52,6.21,6.44,1457174,0.0,1.0
2025-10-30,6.02,6.265,5.98,6.12,1841349,6.02,6.265,5.98,6.12,1841349,0.0,1.0
2025-10-31,6.24,6.4,6.1,6.1,1792705,6.24,6.4,6.1,6.1,1792705,0.0,1.0
2025-11-03,6.31,6.45,6.185,6.28,1677448,6.31,6.45,6.185,6.28,1677448,0.0,1.0
2025-11-04,5.92,6.15,5.8,6.0,4319975,5.92,6.15,5.8,6.0,4319975,0.0,1.0
2025-11-05,7.29,8.2799,6.98,7.975,32043141,7.29,8.2799,6.98,7.975,32043141,0.0,1.0
2025-11-06,6.26,7.27,6.12,7.25,7461831,6.26,7.27,6.12,7.25,7461831,0.0,1.0
2025-11-07,5.99,6.2099,5.83,6.08,4679727,5.99,6.2099,5.83,6.08,4679727,0.0,1.0
2025-11-10,5.92,6.59,5.91,6.29,4189200,5.92,6.59,5.91,6.29,4189200,0.0,1.0
2025-11-11,6.04,6.08,5.73,5.9,3105014,6.04,6.08,5.73,5.9,3105014,0.0,1.0
2025-11-12,5.65,6.21,5.635,6.11,3438164,5.65,6.21,5.635,6.11,3438164,0.0,1.0
2025-11-13,5.19,5.59,5.085,5.54,4105987,5.19,5.59,5.085,5.54,4105987,0.0,1.0
2025-11-14,5.05,5.15,4.8449,5.0,4263617,5.05,5.15,4.8449,5.0,4263617,0.0,1.0
2025-11-17,4.73,5.11,4.68,5.04,3693395,4.73,5.11,4.68,5.04,3693395,0.0,1.0
2025-11-18,4.75,4.8,4.5001,4.67,3230554,4.75,4.8,4.5001,4.67,3230554,0.0,1.0
2025-11-19,4.49,4.76,4.435,4.74,3168921,4.49,4.76,4.435,4.74,3168921,0.0,1.0
2025-11-20,4.19,4.72,4.185,4.69,4093383,4.19,4.72,4.185,4.69,4093383,0.0,1.0
2025-11-21,4.34,4.42,4.03,4.17,3758796,4.34,4.42,4.03,4.17,3758796,0.0,1.0
2025-11-24,4.58,4.63,4.34,4.35,2694061,4.58,4.63,4.34,4.35,2694061,0.0,1.0
2025-11-25,4.78,4.82,4.48,4.63,3410910,4.78,4.82,4.48,4.63,3410910,0.0,1.0
2025-11-26,4.69,4.86,4.67,4.78,2353223,4.69,4.86,4.67,4.78,2353223,0.0,1.0