date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-02,8.98,9.0,8.44,8.62,4294526,107.76,108.0,101.28,103.44,357877.166666667,0.0,1.0
2006-06-05,8.75,9.0,8.6,9.0,355312,105.0,108.0,103.2,108.0,29609.3333333333,0.0,1.0
2006-06-06,8.81,8.95,8.75,8.95,539646,105.72,107.4,105.0,107.4,44970.5,0.0,1.0
2006-06-07,8.84,8.9,8.8,8.9,45250,106.08,106.8,105.6,106.8,3770.83333333333,0.0,1.0
2006-06-08,8.85,8.97,8.75,8.9,127291,106.2,107.64,105.0,106.8,10607.5833333333,0.0,1.0
2006-06-09,8.65,8.95,8.33,8.95,173767,103.8,107.4,99.96,107.4,14480.5833333333,0.0,1.0
2006-06-12,8.5,8.8,8.42,8.78,156600,102.0,105.6,101.04,105.36,13050,0.0,1.0
2006-06-13,8.4,8.46,8.2,8.41,71200,100.8,101.52,98.4,100.92,5933.33333333333,0.0,1.0
2006-06-14,8.31,8.44,8.31,8.4,72500,99.72,101.28,99.72,100.8,6041.66666666667,0.0,1.0
2006-06-15,8.15,8.35,8.14,8.29,35600,97.8,100.2,97.68,99.48,2966.66666666667,0.0,1.0
2006-06-16,7.92,8.25,7.92,8.25,58100,95.04,99.0,95.04,99.0,4841.66666666667,0.0,1.0
2006-06-19,8.07,8.4,7.9,8.13,115700,96.84,100.8,94.8,97.56,9641.66666666667,0.0,1.0
2006-06-20,7.46,8.25,7.36,7.99,257400,89.52,99.0,88.32,95.88,21450,0.0,1.0
2006-06-21,7.29,7.4,7.16,7.4,218000,87.48,88.8,85.92,88.8,18166.6666666667,0.0,1.0
2006-06-22,7.13,7.3,6.91,7.29,130900,85.56,87.6,82.92,87.48,10908.3333333333,0.0,1.0
2006-06-23,7.05,7.11,7.05,7.09,35200,84.6,85.32,84.6,85.08,2933.33333333333,0.0,1.0
2006-06-26,6.89,7.37,6.75,7.37,103800,82.68,88.44,81.0,88.44,8650,0.0,1.0
2006-06-27,6.61,7.0,6.6,6.89,59600,79.32,84.0,79.2,82.68,4966.66666666667,0.0,1.0
2006-06-28,6.3,6.94,5.98,6.94,146400,75.6,83.28,71.76,83.28,12200,0.0,1.0
2006-06-29,6.35,7.02,6.25,6.27,66100,76.2,84.24,75.0,75.24,5508.33333333333,0.0,1.0
2006-06-30,6.3,6.56,6.2,6.5,25400,75.6,78.72,74.4,78.0,2116.66666666667,0.0,1.0
2006-07-03,6.43,6.97,6.4,6.56,13400,77.16,83.64,76.8,78.72,1116.66666666667,0.0,1.0
2006-07-05,6.21,6.4804,6.2,6.33,4400,74.52,77.7648,74.4,75.96,366.666666666667,0.0,1.0
2006-07-06,6.5,6.51,6.28,6.28,18400,78.0,78.12,75.36,75.36,1533.33333333333,0.0,1.0
2006-07-07,6.43,6.4695,6.26,6.3,12000,77.16,77.634,75.12,75.6,1000,0.0,1.0
2006-07-10,6.25,6.56,6.16,6.5024,28300,75.0,78.72,73.92,78.0288,2358.33333333333,0.0,1.0
2006-07-11,6.22,6.32,6.06,6.15,42400,74.64,75.84,72.72,73.8,3533.33333333333,0.0,1.0
2006-07-12,6.23,6.45,6.23,6.23,28200,74.76,77.4,74.76,74.76,2350,0.0,1.0
2006-07-13,5.94,6.7,5.89,6.5,76900,71.28,80.4,70.68,78.0,6408.33333333333,0.0,1.0
2006-07-14,5.78,6.4,5.78,6.4,30700,69.36,76.8,69.36,76.8,2558.33333333333,0.0,1.0
2006-07-17,5.56,6.54,5.26,6.54,46300,66.72,78.48,63.12,78.48,3858.33333333333,0.0,1.0
2006-07-18,6.0,6.539,5.65,5.65,40000,72.0,78.468,67.8,67.8,3333.33333333333,0.0,1.0
2006-07-19,5.74,5.95,5.62,5.95,33200,68.88,71.4,67.44,71.4,2766.66666666667,0.0,1.0
2006-07-20,5.5,6.39,5.4063,6.39,27700,66.0,76.68,64.8756,76.68,2308.33333333333,0.0,1.0
2006-07-21,5.5,5.65,5.4,5.4,6600,66.0,67.8,64.8,64.8,550,0.0,1.0
2006-07-24,5.5,5.6,5.46,5.46,5900,66.0,67.2,65.52,65.52,491.666666666667,0.0,1.0
2006-07-25,5.3,5.5,5.25,5.45,52800,63.6,66.0,63.0,65.4,4400,0.0,1.0
2006-07-26,5.52,5.6,5.32,5.35,19400,66.24,67.2,63.84,64.2,1616.66666666667,0.0,1.0
2006-07-27,5.35,5.61,5.3,5.61,96100,64.2,67.32,63.6,67.32,8008.33333333333,0.0,1.0
2006-07-28,5.2,5.5,5.0,5.3,165100,62.4,66.0,60.0,63.6,13758.3333333333,0.0,1.0
2006-07-31,5.04,5.3,5.04,5.3,9400,60.48,63.6,60.48,63.6,783.333333333333,0.0,1.0
2006-08-01,4.74,5.04,4.65,5.04,174300,56.88,60.48,55.8,60.48,14525,0.0,1.0
2006-08-02,4.82,5.02,4.75,4.75,143100,57.84,60.24,57.0,57.0,11925,0.0,1.0
2006-08-03,4.85,4.94,4.8,4.85,51800,58.2,59.28,57.6,58.2,4316.66666666667,0.0,1.0
2006-08-04,4.85,5.02,4.81,4.81,117700,58.2,60.24,57.72,57.72,9808.33333333333,0.0,1.0
2006-08-07,5.1,5.1,4.8,4.8,71200,61.2,61.2,57.6,57.6,5933.33333333333,0.0,1.0
2006-08-08,5.95,6.04,5.1,5.1,197400,71.4,72.48,61.2,61.2,16450,0.0,1.0
2006-08-09,6.09,6.13,5.59,6.02,83200,73.08,73.56,67.08,72.24,6933.33333333333,0.0,1.0
2006-08-10,6.07,6.26,5.45,5.932,41300,72.84,75.12,65.4,71.184,3441.66666666667,0.0,1.0
2006-08-11,5.83,6.11,5.45,5.932,37200,69.96,73.32,65.4,71.184,3100,0.0,1.0
2006-08-14,6.14,6.35,5.66,5.97,53600,73.68,76.2,67.92,71.64,4466.66666666667,0.0,1.0
2006-08-15,6.19,6.36,6.16,6.3,16200,74.28,76.32,73.92,75.6,1350,0.0,1.0
2006-08-16,6.1,6.45,6.1,6.37,13900,73.2,77.4,73.2,76.44,1158.33333333333,0.0,1.0
2006-08-17,5.81,6.23,5.81,6.1,23900,69.72,74.76,69.72,73.2,1991.66666666667,0.0,1.0
2006-08-18,5.7,5.87,5.62,5.87,4400,68.4,70.44,67.44,70.44,366.666666666667,0.0,1.0
2006-08-21,5.68,5.72,5.65,5.7,6000,68.16,68.64,67.8,68.4,500,0.0,1.0
2006-08-22,5.65,5.65,5.5,5.56,38400,67.8,67.8,66.0,66.72,3200,0.0,1.0
2006-08-23,5.3,5.6,5.3,5.6,32300,63.6,67.2,63.6,67.2,2691.66666666667,0.0,1.0
2006-08-24,5.2,5.95,5.07,5.51,70000,62.4,71.4,60.84,66.12,5833.33333333333,0.0,1.0
2006-08-25,5.1,5.5,4.98,5.5,32200,61.2,66.0,59.76,66.0,2683.33333333333,0.0,1.0
2006-08-28,5.5,5.85,5.15,5.15,31500,66.0,70.2,61.8,61.8,2625,0.0,1.0
2006-08-29,5.41,5.8,5.17,5.45,14200,64.92,69.6,62.04,65.4,1183.33333333333,0.0,1.0
2006-08-30,5.52,5.58,5.2554,5.36,9500,66.24,66.96,63.0648,64.32,791.666666666667,0.0,1.0
2006-08-31,5.62,5.99,5.52,5.52,15400,67.44,71.88,66.24,66.24,1283.33333333333,0.0,1.0
2006-09-01,5.75,5.8,5.52,5.8,12900,69.0,69.6,66.24,69.6,1075,0.0,1.0
2006-09-05,5.73,6.32,5.62,6.32,15600,68.76,75.84,67.44,75.84,1300,0.0,1.0
2006-09-06,5.58,5.8,5.56,5.8,6900,66.96,69.6,66.72,69.6,575,0.0,1.0
2006-09-07,5.29,5.57,5.18,5.57,179600,63.48,66.84,62.16,66.84,14966.6666666667,0.0,1.0
2006-09-08,5.48,5.48,5.11,5.15,207400,65.76,65.76,61.32,61.8,17283.3333333333,0.0,1.0
2006-09-11,5.29,5.34,5.27,5.32,4900,63.48,64.08,63.24,63.84,408.333333333333,0.0,1.0
2006-09-12,5.29,5.35,5.26,5.28,9800,63.48,64.2,63.12,63.36,816.666666666667,0.0,1.0
2006-09-13,5.3,5.37,5.17,5.35,46900,63.6,64.44,62.04,64.2,3908.33333333333,0.0,1.0
2006-09-14,5.49,5.54,5.25,5.4,171400,65.88,66.48,63.0,64.8,14283.3333333333,0.0,1.0
2006-09-15,5.5,5.51,5.41,5.5,106000,66.0,66.12,64.92,66.0,8833.33333333333,0.0,1.0
2006-09-18,5.74,5.75,5.51,5.6,47100,68.88,69.0,66.12,67.2,3925,0.0,1.0
2006-09-19,5.89,6.17,5.67,5.75,11900,70.68,74.04,68.04,69.0,991.666666666666,0.0,1.0
2006-09-20,6.45,6.57,5.71,5.71,80800,77.4,78.84,68.52,68.52,6733.33333333333,0.0,1.0
2006-09-21,6.64,6.73,6.4,6.53,117000,79.68,80.76,76.8,78.36,9750,0.0,1.0
2006-09-22,6.14,6.55,6.05,6.5,16000,73.68,78.6,72.6,78.0,1333.33333333333,0.0,1.0
2006-09-25,6.06,6.57,5.76,6.56,17800,72.72,78.84,69.12,78.72,1483.33333333333,0.0,1.0
2006-09-26,6.22,6.34,6.1,6.1,29500,74.64,76.08,73.2,73.2,2458.33333333333,0.0,1.0
2006-09-27,6.5,6.75,6.12,6.35,21500,78.0,81.0,73.44,76.2,1791.66666666667,0.0,1.0
2006-09-28,6.2,6.7,6.17,6.7,137800,74.4,80.4,74.04,80.4,11483.3333333333,0.0,1.0
2006-09-29,5.7166,6.2,5.55,6.2,13300,68.5992,74.4,66.6,74.4,1108.33333333333,0.0,1.0
2006-10-02,4.75,5.6,4.68,5.6,346200,57.0,67.2,56.16,67.2,28850,0.0,1.0
2006-10-03,4.67,5.28,4.6,4.85,258800,56.04,63.36,55.2,58.2,21566.6666666667,0.0,1.0
2006-10-04,4.61,4.7,4.5742,4.67,81300,55.32,56.4,54.8904,56.04,6775,0.0,1.0
2006-10-05,4.55,4.65,4.5,4.65,54800,54.6,55.8,54.0,55.8,4566.66666666667,0.0,1.0
2006-10-06,4.55,4.65,4.51,4.65,11300,54.6,55.8,54.12,55.8,941.666666666667,0.0,1.0
2006-10-09,3.63,4.06,3.5,4.0,159700,43.56,48.72,42.0,48.0,13308.3333333333,0.0,1.0
2006-10-10,3.21,3.93,3.2,3.93,340000,38.52,47.16,38.4,47.16,28333.3333333333,0.0,1.0
2006-10-11,3.05,3.35,2.82,3.34,592400,36.6,40.2,33.84,40.08,49366.6666666667,0.0,1.0
2006-10-12,2.77,3.17,2.77,3.17,245400,33.24,38.04,33.24,38.04,20450,0.0,1.0
2006-10-13,3.0,3.03,2.8,2.8,108200,36.0,36.36,33.6,33.6,9016.66666666667,0.0,1.0
2006-10-16,3.54,3.9,3.0,3.15,401000,42.48,46.8,36.0,37.8,33416.6666666667,0.0,1.0
2006-10-17,3.53,3.65,3.34,3.55,119800,42.36,43.8,40.08,42.6,9983.33333333333,0.0,1.0
2006-10-18,3.32,3.58,3.29,3.54,41100,39.84,42.96,39.48,42.48,3425,0.0,1.0
2006-10-19,3.25,3.34,3.14,3.3,75300,39.0,40.08,37.68,39.6,6275,0.0,1.0
2006-10-20,3.37,3.53,3.23,3.23,86800,40.44,42.36,38.76,38.76,7233.33333333333,0.0,1.0
2006-10-23,3.37,3.8,3.35,3.38,121500,40.44,45.6,40.2,40.56,10125,0.0,1.0
2006-10-24,3.39,3.5,3.29,3.37,109300,40.68,42.0,39.48,40.44,9108.33333333333,0.0,1.0
2006-10-25,3.3,3.49,3.26,3.35,34200,39.6,41.88,39.12,40.2,2850,0.0,1.0
2006-10-26,3.39,3.5,3.34,3.5,92700,40.68,42.0,40.08,42.0,7725,0.0,1.0
2006-10-27,3.44,3.466,3.39,3.4,62000,41.28,41.592,40.68,40.8,5166.66666666667,0.0,1.0
2006-10-30,3.44,3.47,3.37,3.4,56600,41.28,41.64,40.44,40.8,4716.66666666667,0.0,1.0
2006-10-31,3.44,3.59,3.43,3.43,126700,41.28,43.08,41.16,41.16,10558.3333333333,0.0,1.0
2006-11-01,3.352,3.4736,3.34,3.43,26500,40.224,41.6832,40.08,41.16,2208.33333333333,0.0,1.0
2006-11-02,3.09,3.41,3.06,3.36,40700,37.08,40.92,36.72,40.32,3391.66666666667,0.0,1.0
2006-11-03,3.3,3.33,3.13,3.2,59500,39.6,39.96,37.56,38.4,4958.33333333333,0.0,1.0
2006-11-06,3.1,3.31,3.05,3.27,80000,37.2,39.72,36.6,39.24,6666.66666666667,0.0,1.0
2006-11-07,3.21,3.21,3.13,3.13,87100,38.52,38.52,37.56,37.56,7258.33333333333,0.0,1.0
2006-11-08,3.12,3.2,3.1,3.12,280900,37.44,38.4,37.2,37.44,23408.3333333333,0.0,1.0
2006-11-09,3.0,3.2,3.0,3.09,54700,36.0,38.4,36.0,37.08,4558.33333333333,0.0,1.0
2006-11-10,2.98,3.33,2.9501,3.1,185900,35.76,39.96,35.4012,37.2,15491.6666666667,0.0,1.0
2006-11-13,3.31,3.37,3.0,3.0,164400,39.72,40.44,36.0,36.0,13700,0.0,1.0
2006-11-14,3.63,3.7,3.38,3.41,360500,43.56,44.4,40.56,40.92,30041.6666666667,0.0,1.0
2006-11-15,3.72,3.82,3.6,3.7,341000,44.64,45.84,43.2,44.4,28416.6666666667,0.0,1.0
2006-11-16,3.66,3.73,3.61,3.69,36900,43.92,44.76,43.32,44.28,3075,0.0,1.0
2006-11-17,3.69,3.74,3.57,3.61,17800,44.28,44.88,42.84,43.32,1483.33333333333,0.0,1.0
2006-11-20,3.63,3.71,3.6,3.7,17300,43.56,44.52,43.2,44.4,1441.66666666667,0.0,1.0
2006-11-21,3.73,3.74,3.69,3.69,36300,44.76,44.88,44.28,44.28,3025,0.0,1.0
2006-11-22,4.0,4.08,3.74,3.74,104800,48.0,48.96,44.88,44.88,8733.33333333333,0.0,1.0
2006-11-24,4.0,4.12,3.96,3.97,56500,48.0,49.44,47.52,47.64,4708.33333333333,0.0,1.0
2006-11-27,3.83,4.09,3.72,4.0,85000,45.96,49.08,44.64,48.0,7083.33333333333,0.0,1.0
2006-11-28,3.92,4.03,3.86,3.93,21100,47.04,48.36,46.32,47.16,1758.33333333333,0.0,1.0
2006-11-29,3.91,4.01,3.9,3.94,72400,46.92,48.12,46.8,47.28,6033.33333333333,0.0,1.0
2006-11-30,4.03,4.03,3.9,3.92,81500,48.36,48.36,46.8,47.04,6791.66666666667,0.0,1.0
2006-12-01,4.35,4.55,4.03,4.03,126800,52.2,54.6,48.36,48.36,10566.6666666667,0.0,1.0
2006-12-04,4.44,4.67,4.26,4.26,289800,53.28,56.04,51.12,51.12,24150,0.0,1.0
2006-12-05,4.23,4.44,4.14,4.4,120600,50.76,53.28,49.68,52.8,10050,0.0,1.0
2006-12-06,4.18,4.26,4.17,4.21,51500,50.16,51.12,50.04,50.52,4291.66666666667,0.0,1.0
2006-12-07,4.2,4.2299,4.0901,4.18,44700,50.4,50.7588,49.0812,50.16,3725,0.0,1.0
2006-12-08,4.18,4.23,4.09,4.23,43800,50.16,50.76,49.08,50.76,3650,0.0,1.0
2006-12-11,4.13,4.25,4.05,4.2301,44000,49.56,51.0,48.6,50.7612,3666.66666666667,0.0,1.0
2006-12-12,4.06,4.1995,4.06,4.17,15200,48.72,50.394,48.72,50.04,1266.66666666667,0.0,1.0
2006-12-13,3.6588,4.01,3.61,4.0,82800,43.9056,48.12,43.32,48.0,6900,0.0,1.0
2006-12-14,3.45,3.85,3.31,3.7,207900,41.4,46.2,39.72,44.4,17325,0.0,1.0
2006-12-15,3.55,4.4,3.55,4.4,210200,42.6,52.8,42.6,52.8,17516.6666666667,0.0,1.0
2006-12-18,3.56,3.6,3.47,3.6,245200,42.72,43.2,41.64,43.2,20433.3333333333,0.0,1.0
2006-12-19,3.53,3.59,3.45,3.59,93500,42.36,43.08,41.4,43.08,7791.66666666667,0.0,1.0
2006-12-20,3.46,3.51,3.39,3.5,67900,41.52,42.12,40.68,42.0,5658.33333333333,0.0,1.0
2006-12-21,3.55,3.55,3.41,3.43,108600,42.6,42.6,40.92,41.16,9050,0.0,1.0
2006-12-22,3.65,3.68,3.4766,3.55,48500,43.8,44.16,41.7192,42.6,4041.66666666667,0.0,1.0
2006-12-26,3.76,3.78,3.58,3.7,61600,45.12,45.36,42.96,44.4,5133.33333333333,0.0,1.0
2006-12-27,3.8,3.88,3.7,3.85,34300,45.6,46.56,44.4,46.2,2858.33333333333,0.0,1.0
2006-12-28,3.79,3.82,3.75,3.8199,45900,45.48,45.84,45.0,45.8388,3825,0.0,1.0
2006-12-29,3.734,3.8825,3.734,3.76,31800,44.808,46.59,44.808,45.12,2650,0.0,1.0
2007-01-03,3.54,3.74,3.49,3.73,52400,42.48,44.88,41.88,44.76,4366.66666666667,0.0,1.0
2007-01-04,3.55,3.62,3.523,3.58,28300,42.6,43.44,42.276,42.96,2358.33333333333,0.0,1.0
2007-01-05,3.63,3.66,3.53,3.53,9000,43.56,43.92,42.36,42.36,750,0.0,1.0
2007-01-08,3.54,3.7,3.511,3.66,41700,42.48,44.4,42.132,43.92,3475,0.0,1.0
2007-01-09,3.53,3.594,3.42,3.594,53100,42.36,43.128,41.04,43.128,4425,0.0,1.0
2007-01-10,3.61,3.64,3.4225,3.5,42900,43.32,43.68,41.07,42.0,3575,0.0,1.0
2007-01-11,3.54,3.69,3.5,3.6,44700,42.48,44.28,42.0,43.2,3725,0.0,1.0
2007-01-12,3.59,3.61,3.55,3.55,19400,43.08,43.32,42.6,42.6,1616.66666666667,0.0,1.0
2007-01-16,3.55,3.6496,3.55,3.62,19000,42.6,43.7952,42.6,43.44,1583.33333333333,0.0,1.0
2007-01-17,3.62,3.62,3.55,3.55,11900,43.44,43.44,42.6,42.6,991.666666666667,0.0,1.0
2007-01-18,3.78,3.84,3.73,3.73,109200,45.36,46.08,44.76,44.76,9100,0.0,1.0
2007-01-19,4.4282,4.44,3.8,3.83,206100,53.1384,53.28,45.6,45.96,17175,0.0,1.0
2007-01-22,4.37,4.43,4.11,4.43,142100,52.44,53.16,49.32,53.16,11841.6666666667,0.0,1.0
2007-01-23,4.07,4.33,4.0,4.33,55700,48.84,51.96,48.0,51.96,4641.66666666667,0.0,1.0
2007-01-24,4.35,4.65,4.21,4.21,113100,52.2,55.8,50.52,50.52,9425,0.0,1.0
2007-01-25,4.26,4.37,4.07,4.31,57300,51.12,52.44,48.84,51.72,4775,0.0,1.0
2007-01-26,4.03,4.28,4.0,4.28,21500,48.36,51.36,48.0,51.36,1791.66666666667,0.0,1.0
2007-01-29,4.07,4.35,4.03,4.05,40600,48.84,52.2,48.36,48.6,3383.33333333333,0.0,1.0
2007-01-30,4.16,4.2,4.09,4.14,33100,49.92,50.4,49.08,49.68,2758.33333333333,0.0,1.0
2007-01-31,4.25,4.3,4.09,4.16,21100,51.0,51.6,49.08,49.92,1758.33333333333,0.0,1.0
2007-02-01,4.22,4.2896,4.2,4.25,30800,50.64,51.4752,50.4,51.0,2566.66666666667,0.0,1.0
2007-02-02,4.3601,4.49,4.17,4.2,70100,52.3212,53.88,50.04,50.4,5841.66666666667,0.0,1.0
2007-02-05,4.29,4.37,4.26,4.37,40800,51.48,52.44,51.12,52.44,3400,0.0,1.0
2007-02-06,4.22,4.37,4.09,4.28,24100,50.64,52.44,49.08,51.36,2008.33333333333,0.0,1.0
2007-02-07,4.2,4.33,4.15,4.3,111900,50.4,51.96,49.8,51.6,9325,0.0,1.0
2007-02-08,4.23,4.23,4.15,4.16,23200,50.76,50.76,49.8,49.92,1933.33333333333,0.0,1.0
2007-02-09,4.13,4.2,4.12,4.2,68900,49.56,50.4,49.44,50.4,5741.66666666667,0.0,1.0
2007-02-12,4.02,4.12,3.97,4.12,76400,48.24,49.44,47.64,49.44,6366.66666666667,0.0,1.0
2007-02-13,4.14,4.17,3.97,3.97,30100,49.68,50.04,47.64,47.64,2508.33333333333,0.0,1.0
2007-02-14,4.12,4.2846,4.1,4.1,32500,49.44,51.4152,49.2,49.2,2708.33333333333,0.0,1.0
2007-02-15,3.93,4.1,3.82,4.1,30800,47.16,49.2,45.84,49.2,2566.66666666667,0.0,1.0
2007-02-16,3.86,3.97,3.79,3.9,27700,46.32,47.64,45.48,46.8,2308.33333333333,0.0,1.0
2007-02-20,4.15,4.15,3.79,3.79,38300,49.8,49.8,45.48,45.48,3191.66666666667,0.0,1.0
2007-02-21,4.0,4.1,4.0,4.1,22300,48.0,49.2,48.0,49.2,1858.33333333333,0.0,1.0
2007-02-22,3.94,4.1,3.87,3.97,55700,47.28,49.2,46.44,47.64,4641.66666666667,0.0,1.0
2007-02-23,3.94,3.94,3.94,3.94,764000,47.28,47.28,47.28,47.28,63666.6666666667,0.0,1.0
2007-02-26,4.79,5.13,4.5,5.1,138000,57.48,61.56,54.0,61.2,11500,0.0,1.0
2007-02-27,4.58,4.9,4.45,4.8,53300,54.96,58.8,53.4,57.6,4441.66666666667,0.0,1.0
2007-02-28,4.67,4.8,4.5,4.56,42600,56.04,57.6,54.0,54.72,3550,0.0,1.0
2007-03-01,4.5,4.67,4.15,4.55,33800,54.0,56.04,49.8,54.6,2816.66666666667,0.0,1.0
2007-03-02,4.46,4.74,4.46,4.66,9500,53.52,56.88,53.52,55.92,791.666666666667,0.0,1.0
2007-03-05,4.49,4.69,4.47,4.61,9700,53.88,56.28,53.64,55.32,808.333333333333,0.0,1.0
2007-03-06,4.6,4.74,4.49,4.6,50500,55.2,56.88,53.88,55.2,4208.33333333333,0.0,1.0
2007-03-07,4.41,4.6,4.21,4.6,37500,52.92,55.2,50.52,55.2,3125,0.0,1.0
2007-03-08,4.39,4.49,4.29,4.43,21300,52.68,53.88,51.48,53.16,1775,0.0,1.0
2007-03-09,4.43,4.47,4.26,4.4,16700,53.16,53.64,51.12,52.8,1391.66666666667,0.0,1.0
2007-03-12,4.33,4.47,4.32,4.47,6500,51.96,53.64,51.84,53.64,541.666666666667,0.0,1.0
2007-03-13,4.16,4.28,4.16,4.28,19200,49.92,51.36,49.92,51.36,1600,0.0,1.0
2007-03-14,4.1,4.36,4.1,4.19,40200,49.2,52.32,49.2,50.28,3350,0.0,1.0
2007-03-15,4.21,4.364,4.13,4.18,13900,50.52,52.368,49.56,50.16,1158.33333333333,0.0,1.0
2007-03-16,4.18,4.2299,4.16,4.2299,11200,50.16,50.7588,49.92,50.7588,933.333333333333,0.0,1.0
2007-03-19,4.25,4.37,4.19,4.37,7800,51.0,52.44,50.28,52.44,650,0.0,1.0
2007-03-20,4.25,4.33,4.24,4.32,6500,51.0,51.96,50.88,51.84,541.666666666667,0.0,1.0
2007-03-21,4.21,4.47,4.17,4.22,39300,50.52,53.64,50.04,50.64,3275,0.0,1.0
2007-03-22,4.26,4.31,4.15,4.19,23000,51.12,51.72,49.8,50.28,1916.66666666667,0.0,1.0
2007-03-23,4.17,4.29,4.12,4.23,13600,50.04,51.48,49.44,50.76,1133.33333333333,0.0,1.0
2007-03-26,4.06,4.24,4.06,4.2,16600,48.72,50.88,48.72,50.4,1383.33333333333,0.0,1.0
2007-03-27,4.06,4.09,4.01,4.09,63800,48.72,49.08,48.12,49.08,5316.66666666667,0.0,1.0
2007-03-28,4.02,4.12,4.02,4.0901,8100,48.24,49.44,48.24,49.0812,675,0.0,1.0
2007-03-29,4.19,4.415,4.1701,4.415,18700,50.28,52.98,50.0412,52.98,1558.33333333333,0.0,1.0
2007-03-30,4.2,4.2399,4.19,4.19,7200,50.4,50.8788,50.28,50.28,600,0.0,1.0
2007-04-02,4.2864,4.3,4.1,4.2,23700,51.4368,51.6,49.2,50.4,1975,0.0,1.0
2007-04-03,4.07,4.3,4.07,4.3,53400,48.84,51.6,48.84,51.6,4450,0.0,1.0
2007-04-04,3.8,4.1,3.65,4.1,85500,45.6,49.2,43.8,49.2,7125,0.0,1.0
2007-04-05,3.82,4.04,3.7,3.77,39600,45.84,48.48,44.4,45.24,3300,0.0,1.0
2007-04-09,4.0,4.02,3.84,3.89,24800,48.0,48.24,46.08,46.68,2066.66666666667,0.0,1.0
2007-04-10,3.91,3.9721,3.88,3.8901,25200,46.92,47.6652,46.56,46.6812,2100,0.0,1.0
2007-04-11,3.88,3.99,3.5648,3.85,42100,46.56,47.88,42.7776,46.2,3508.33333333333,0.0,1.0
2007-04-12,3.94,3.97,3.8248,3.85,34700,47.28,47.64,45.8976,46.2,2891.66666666667,0.0,1.0
2007-04-13,3.98,3.98,3.79,3.82,15800,47.76,47.76,45.48,45.84,1316.66666666667,0.0,1.0
2007-04-16,3.73,3.98,3.73,3.98,13500,44.76,47.76,44.76,47.76,1125,0.0,1.0
2007-04-17,3.79,3.85,3.71,3.76,24500,45.48,46.2,44.52,45.12,2041.66666666667,0.0,1.0
2007-04-18,3.92,4.0,3.79,3.84,24300,47.04,48.0,45.48,46.08,2025,0.0,1.0
2007-04-19,3.91,3.94,3.7,3.88,13200,46.92,47.28,44.4,46.56,1100,0.0,1.0
2007-04-20,3.86,3.94,3.83,3.91,24300,46.32,47.28,45.96,46.92,2025,0.0,1.0
2007-04-23,3.68,3.8,3.68,3.7301,22000,44.16,45.6,44.16,44.7612,1833.33333333333,0.0,1.0
2007-04-24,3.57,3.72,3.57,3.72,59400,42.84,44.64,42.84,44.64,4950,0.0,1.0
2007-04-25,3.49,3.55,3.47,3.55,42000,41.88,42.6,41.64,42.6,3500,0.0,1.0
2007-04-26,3.55,3.75,3.35,3.46,86500,42.6,45.0,40.2,41.52,7208.33333333333,0.0,1.0
2007-04-27,3.61,3.69,3.5601,3.69,70300,43.32,44.28,42.7212,44.28,5858.33333333333,0.0,1.0
2007-04-30,3.58,3.65,3.57,3.65,38200,42.96,43.8,42.84,43.8,3183.33333333333,0.0,1.0
2007-05-01,3.56,3.7,3.5,3.66,43100,42.72,44.4,42.0,43.92,3591.66666666667,0.0,1.0
2007-05-02,3.4,3.63,3.37,3.6,43000,40.8,43.56,40.44,43.2,3583.33333333333,0.0,1.0
2007-05-03,3.55,3.58,3.4,3.4,32900,42.6,42.96,40.8,40.8,2741.66666666667,0.0,1.0
2007-05-04,3.5,3.59,3.5,3.59,1600,42.0,43.08,42.0,43.08,133.333333333333,0.0,1.0
2007-05-07,3.54,3.56,3.49,3.49,10000,42.48,42.72,41.88,41.88,833.333333333333,0.0,1.0
2007-05-08,3.51,3.51,3.44,3.49,45600,42.12,42.12,41.28,41.88,3800,0.0,1.0
2007-05-09,3.45,3.53,3.41,3.49,8900,41.4,42.36,40.92,41.88,741.666666666667,0.0,1.0
2007-05-10,3.31,3.5,3.3,3.41,33300,39.72,42.0,39.6,40.92,2775,0.0,1.0
2007-05-11,3.35,3.42,3.27,3.42,24000,40.2,41.04,39.24,41.04,2000,0.0,1.0
2007-05-14,3.3,3.34,3.26,3.33,14900,39.6,40.08,39.12,39.96,1241.66666666667,0.0,1.0
2007-05-15,3.31,3.36,3.28,3.33,8600,39.72,40.32,39.36,39.96,716.666666666667,0.0,1.0
2007-05-16,3.29,3.4,3.29,3.32,28800,39.48,40.8,39.48,39.84,2400,0.0,1.0
2007-05-17,3.56,3.58,3.27,3.27,60800,42.72,42.96,39.24,39.24,5066.66666666667,0.0,1.0
2007-05-18,3.46,3.56,3.45,3.49,43200,41.52,42.72,41.4,41.88,3600,0.0,1.0
2007-05-21,3.49,3.54,3.44,3.44,18000,41.88,42.48,41.28,41.28,1500,0.0,1.0
2007-05-22,3.45,3.53,3.44,3.45,28300,41.4,42.36,41.28,41.4,2358.33333333333,0.0,1.0
2007-05-23,3.46,3.46,3.46,3.46,44200,41.52,41.52,41.52,41.52,3683.33333333333,0.0,1.0
2007-05-24,3.48,3.48,3.46,3.46,4500,41.76,41.76,41.52,41.52,375,0.0,1.0
2007-05-25,3.41,3.46,3.36,3.45,22800,40.92,41.52,40.32,41.4,1900,0.0,1.0
2007-05-29,3.48,3.65,3.35,3.4,158700,41.76,43.8,40.2,40.8,13225,0.0,1.0
2007-05-30,3.6,3.68,3.49,3.53,86600,43.2,44.16,41.88,42.36,7216.66666666667,0.0,1.0
2007-05-31,3.69,3.69,3.55,3.6,37200,44.28,44.28,42.6,43.2,3100,0.0,1.0
2007-06-01,3.65,3.71,3.6,3.7,22300,43.8,44.52,43.2,44.4,1858.33333333333,0.0,1.0
2007-06-04,3.66,3.78,3.66,3.68,20200,43.92,45.36,43.92,44.16,1683.33333333333,0.0,1.0
2007-06-05,3.66,3.73,3.65,3.66,11700,43.92,44.76,43.8,43.92,975,0.0,1.0
2007-06-06,3.51,3.67,3.35,3.66,65700,42.12,44.04,40.2,43.92,5475,0.0,1.0
2007-06-07,3.54,3.7199,3.54,3.54,8200,42.48,44.6388,42.48,42.48,683.333333333333,0.0,1.0
2007-06-08,3.55,3.72,3.51,3.72,14000,42.6,44.64,42.12,44.64,1166.66666666667,0.0,1.0
2007-06-11,3.55,3.65,3.54,3.65,10500,42.6,43.8,42.48,43.8,875,0.0,1.0
2007-06-12,3.56,3.71,3.45,3.55,45300,42.72,44.52,41.4,42.6,3775,0.0,1.0
2007-06-13,3.52,3.58,3.51,3.52,17400,42.24,42.96,42.12,42.24,1450,0.0,1.0
2007-06-14,3.56,3.6,3.51,3.5201,84500,42.72,43.2,42.12,42.2412,7041.66666666667,0.0,1.0
2007-06-15,3.6,3.63,3.57,3.62,28400,43.2,43.56,42.84,43.44,2366.66666666667,0.0,1.0
2007-06-18,3.63,3.72,3.55,3.55,51300,43.56,44.64,42.6,42.6,4275,0.0,1.0
2007-06-19,3.74,3.8,3.7,3.73,64100,44.88,45.6,44.4,44.76,5341.66666666667,0.0,1.0
2007-06-20,4.0,4.11,3.75,3.76,68100,48.0,49.32,45.0,45.12,5675,0.0,1.0
2007-06-21,3.85,4.03,3.8,4.0,15700,46.2,48.36,45.6,48.0,1308.33333333333,0.0,1.0
2007-06-22,3.79,3.9199,3.72,3.8712,11000,45.48,47.0388,44.64,46.4544,916.666666666667,0.0,1.0
2007-06-25,3.88,3.89,3.78,3.8,59900,46.56,46.68,45.36,45.6,4991.66666666667,0.0,1.0
2007-06-26,3.84,3.95,3.75,3.95,48300,46.08,47.4,45.0,47.4,4025,0.0,1.0
2007-06-27,3.64,3.88,3.59,3.88,27100,43.68,46.56,43.08,46.56,2258.33333333333,0.0,1.0
2007-06-28,3.7,3.76,3.62,3.64,23100,44.4,45.12,43.44,43.68,1925,0.0,1.0
2007-06-29,3.8,3.9,3.51,3.7,425100,45.6,46.8,42.12,44.4,35425,0.0,1.0
2007-07-02,3.72,3.89,3.61,3.8,33500,44.64,46.68,43.32,45.6,2791.66666666667,0.0,1.0
2007-07-03,3.67,3.69,3.61,3.69,58600,44.04,44.28,43.32,44.28,4883.33333333333,0.0,1.0
2007-07-05,3.84,3.84,3.63,3.63,29600,46.08,46.08,43.56,43.56,2466.66666666667,0.0,1.0
2007-07-06,3.78,3.89,3.7,3.88,13400,45.36,46.68,44.4,46.56,1116.66666666667,0.0,1.0
2007-07-09,3.75,3.8,3.7,3.7805,19900,45.0,45.6,44.4,45.366,1658.33333333333,0.0,1.0
2007-07-10,3.68,3.71,3.68,3.71,14200,44.16,44.52,44.16,44.52,1183.33333333333,0.0,1.0
2007-07-11,3.74,3.8,3.67,3.69,71800,44.88,45.6,44.04,44.28,5983.33333333333,0.0,1.0
2007-07-12,3.75,3.82,3.7,3.718,104800,45.0,45.84,44.4,44.616,8733.33333333333,0.0,1.0
2007-07-13,3.83,3.9,3.6,3.75,79100,45.96,46.8,43.2,45.0,6591.66666666667,0.0,1.0
2007-07-16,4.1,4.1,3.8,3.88,84100,49.2,49.2,45.6,46.56,7008.33333333333,0.0,1.0
2007-07-17,4.27,4.35,4.1,4.1,31800,51.24,52.2,49.2,49.2,2650,0.0,1.0
2007-07-18,4.2,4.26,4.09,4.2,17300,50.4,51.12,49.08,50.4,1441.66666666667,0.0,1.0
2007-07-19,4.22,4.3,3.98,4.1,35700,50.64,51.6,47.76,49.2,2975,0.0,1.0
2007-07-20,4.1,4.3,4.05,4.1,76800,49.2,51.6,48.6,49.2,6400,0.0,1.0
2007-07-23,4.25,4.25,4.112,4.112,109000,51.0,51.0,49.344,49.344,9083.33333333333,0.0,1.0
2007-07-24,4.15,4.27,4.05,4.27,46200,49.8,51.24,48.6,51.24,3850,0.0,1.0
2007-07-25,4.147,4.18,4.1,4.11,5100,49.764,50.16,49.2,49.32,425,0.0,1.0
2007-07-26,4.0,4.14,3.95,4.12,108600,48.0,49.68,47.4,49.44,9050,0.0,1.0
2007-07-27,3.9,4.02,3.87,4.0,300400,46.8,48.24,46.44,48.0,25033.3333333333,0.0,1.0
2007-07-30,3.77,4.05,3.6,3.86,27900,45.24,48.6,43.2,46.32,2325,0.0,1.0
2007-07-31,3.85,4.24,3.77,3.8,47500,46.2,50.88,45.24,45.6,3958.33333333333,0.0,1.0
2007-08-01,3.88,4.02,3.75,3.8,36400,46.56,48.24,45.0,45.6,3033.33333333333,0.0,1.0
2007-08-02,4.2001,4.22,3.83,3.92,45700,50.4012,50.64,45.96,47.04,3808.33333333333,0.0,1.0
2007-08-03,4.0,4.41,3.8,4.41,82200,48.0,52.92,45.6,52.92,6850,0.0,1.0
2007-08-06,3.97,4.16,3.78,3.96,34600,47.64,49.92,45.36,47.52,2883.33333333333,0.0,1.0
2007-08-07,4.01,4.12,3.61,4.07,858800,48.12,49.44,43.32,48.84,71566.6666666667,0.0,1.0
2007-08-08,4.02,4.1,3.79,3.99,66300,48.24,49.2,45.48,47.88,5525,0.0,1.0
2007-08-09,3.94,3.98,3.87,3.95,17900,47.28,47.76,46.44,47.4,1491.66666666667,0.0,1.0
2007-08-10,3.98,4.05,3.79,3.91,127600,47.76,48.6,45.48,46.92,10633.3333333333,0.0,1.0
2007-08-13,3.91,4.0,3.83,4.0,72500,46.92,48.0,45.96,48.0,6041.66666666667,0.0,1.0
2007-08-14,3.65,3.95,3.65,3.9,29900,43.8,47.4,43.8,46.8,2491.66666666667,0.0,1.0
2007-08-15,3.72,3.773,3.6,3.6,10300,44.64,45.276,43.2,43.2,858.333333333333,0.0,1.0
2007-08-16,3.8,3.87,3.64,3.64,23600,45.6,46.44,43.68,43.68,1966.66666666667,0.0,1.0
2007-08-17,3.85,3.9,3.65,3.86,29900,46.2,46.8,43.8,46.32,2491.66666666667,0.0,1.0
2007-08-20,4.0,4.0,3.84,3.84,15200,48.0,48.0,46.08,46.08,1266.66666666667,0.0,1.0
2007-08-21,3.93,4.1,3.7,4.0,82600,47.16,49.2,44.4,48.0,6883.33333333333,0.0,1.0
2007-08-22,3.9,4.14,3.82,4.01,57900,46.8,49.68,45.84,48.12,4825,0.0,1.0
2007-08-23,3.99,4.0,3.83,3.95,23700,47.88,48.0,45.96,47.4,1975,0.0,1.0
2007-08-24,3.8,4.0,3.61,4.0,37100,45.6,48.0,43.32,48.0,3091.66666666667,0.0,1.0
2007-08-27,3.7,3.92,3.7,3.85,262900,44.4,47.04,44.4,46.2,21908.3333333333,0.0,1.0
2007-08-28,3.7,3.75,3.7,3.75,28200,44.4,45.0,44.4,45.0,2350,0.0,1.0
2007-08-29,3.7275,3.76,3.72,3.74,5500,44.73,45.12,44.64,44.88,458.333333333333,0.0,1.0
2007-08-30,3.7,3.76,3.7,3.75,11600,44.4,45.12,44.4,45.0,966.666666666667,0.0,1.0
2007-08-31,3.69,3.8,3.69,3.8,5800,44.28,45.6,44.28,45.6,483.333333333333,0.0,1.0
2007-09-04,3.78,3.78,3.74,3.74,4200,45.36,45.36,44.88,44.88,350,0.0,1.0
2007-09-05,3.71,3.8,3.71,3.8,32900,44.52,45.6,44.52,45.6,2741.66666666667,0.0,1.0
2007-09-06,3.42,3.71,3.4,3.71,21300,41.04,44.52,40.8,44.52,1775,0.0,1.0
2007-09-07,3.46,3.5,3.42,3.43,7200,41.52,42.0,41.04,41.16,600,0.0,1.0
2007-09-10,3.44,3.5,3.32,3.5,6900,41.28,42.0,39.84,42.0,575,0.0,1.0
2007-09-11,3.52,3.55,3.36,3.5,22000,42.24,42.6,40.32,42.0,1833.33333333333,0.0,1.0
2007-09-12,3.65,3.75,3.52,3.52,33900,43.8,45.0,42.24,42.24,2825,0.0,1.0
2007-09-13,3.68,3.69,3.54,3.68,29200,44.16,44.28,42.48,44.16,2433.33333333333,0.0,1.0
2007-09-14,3.9,4.0,3.71,3.7272,55600,46.8,48.0,44.52,44.7264,4633.33333333333,0.0,1.0
2007-09-17,3.85,3.93,3.79,3.93,15600,46.2,47.16,45.48,47.16,1300,0.0,1.0
2007-09-18,3.75,3.98,3.68,3.95,40000,45.0,47.76,44.16,47.4,3333.33333333333,0.0,1.0
2007-09-19,3.55,3.81,3.47,3.8,106700,42.6,45.72,41.64,45.6,8891.66666666667,0.0,1.0
2007-09-20,3.5,3.6,3.4775,3.51,37900,42.0,43.2,41.73,42.12,3158.33333333333,0.0,1.0
2007-09-21,3.6,3.87,3.5,3.56,270900,43.2,46.44,42.0,42.72,22575,0.0,1.0
2007-09-24,3.61,3.7,3.5,3.59,68600,43.32,44.4,42.0,43.08,5716.66666666667,0.0,1.0
2007-09-25,3.51,3.65,3.46,3.61,147500,42.12,43.8,41.52,43.32,12291.6666666667,0.0,1.0
2007-09-26,3.51,3.55,3.46,3.55,102300,42.12,42.6,41.52,42.6,8525,0.0,1.0
2007-09-27,3.46,3.74,3.35,3.74,276800,41.52,44.88,40.2,44.88,23066.6666666667,0.0,1.0
2007-09-28,3.44,3.5,3.38,3.45,373100,41.28,42.0,40.56,41.4,31091.6666666667,0.0,1.0
2007-10-01,3.57,3.65,3.45,3.47,99900,42.84,43.8,41.4,41.64,8325,0.0,1.0
2007-10-02,3.505,3.55,3.45,3.53,60700,42.06,42.6,41.4,42.36,5058.33333333333,0.0,1.0
2007-10-03,3.65,3.7,3.45,3.52,85300,43.8,44.4,41.4,42.24,7108.33333333333,0.0,1.0
2007-10-04,3.88,3.92,3.63,3.63,68600,46.56,47.04,43.56,43.56,5716.66666666667,0.0,1.0
2007-10-05,3.95,4.0,3.91,3.91,60000,47.4,48.0,46.92,46.92,5000,0.0,1.0
2007-10-08,3.93,3.98,3.8,3.98,26000,47.16,47.76,45.6,47.76,2166.66666666667,0.0,1.0
2007-10-09,3.95,3.97,3.86,3.89,17000,47.4,47.64,46.32,46.68,1416.66666666667,0.0,1.0
2007-10-10,3.95,3.95,3.93,3.94,15100,47.4,47.4,47.16,47.28,1258.33333333333,0.0,1.0
2007-10-11,3.93,3.97,3.88,3.93,26200,47.16,47.64,46.56,47.16,2183.33333333333,0.0,1.0
2007-10-12,3.9628,3.98,3.94,3.96,10000,47.5536,47.76,47.28,47.52,833.333333333333,0.0,1.0
2007-10-15,4.32,4.34,3.97,3.97,126200,51.84,52.08,47.64,47.64,10516.6666666667,0.0,1.0
2007-10-16,4.02,4.25,3.8,4.25,57600,48.24,51.0,45.6,51.0,4800,0.0,1.0
2007-10-17,4.27,4.33,4.04,4.14,63200,51.24,51.96,48.48,49.68,5266.66666666667,0.0,1.0
2007-10-18,4.28,4.48,4.23,4.29,95800,51.36,53.76,50.76,51.48,7983.33333333333,0.0,1.0
2007-10-19,4.38,4.47,4.25,4.2501,29400,52.56,53.64,51.0,51.0012,2450,0.0,1.0
2007-10-22,4.2,4.49,4.05,4.27,55600,50.4,53.88,48.6,51.24,4633.33333333333,0.0,1.0
2007-10-23,4.27,4.48,4.1401,4.31,93200,51.24,53.76,49.6812,51.72,7766.66666666667,0.0,1.0
2007-10-24,4.16,4.2499,4.06,4.2499,36600,49.92,50.9988,48.72,50.9988,3050,0.0,1.0
2007-10-25,4.31,4.5,4.19,4.2,131200,51.72,54.0,50.28,50.4,10933.3333333333,0.0,1.0
2007-10-26,4.15,4.4,3.99,4.37,177900,49.8,52.8,47.88,52.44,14825,0.0,1.0
2007-10-29,4.15,4.46,4.13,4.46,58800,49.8,53.52,49.56,53.52,4900,0.0,1.0
2007-10-30,4.25,4.3,4.19,4.19,19800,51.0,51.6,50.28,50.28,1650,0.0,1.0
2007-10-31,4.26,4.3,4.15,4.25,25000,51.12,51.6,49.8,51.0,2083.33333333333,0.0,1.0
2007-11-01,4.22,4.32,4.13,4.26,23200,50.64,51.84,49.56,51.12,1933.33333333333,0.0,1.0
2007-11-02,4.02,4.2899,4.0,4.2899,37400,48.24,51.4788,48.0,51.4788,3116.66666666667,0.0,1.0
2007-11-05,4.01,4.18,4.0,4.15,12400,48.12,50.16,48.0,49.8,1033.33333333333,0.0,1.0
2007-11-06,3.98,4.12,3.97,4.05,83000,47.76,49.44,47.64,48.6,6916.66666666667,0.0,1.0
2007-11-07,3.91,3.999,3.85,3.98,10200,46.92,47.988,46.2,47.76,850,0.0,1.0
2007-11-08,3.89,3.99,3.8101,3.98,16400,46.68,47.88,45.7212,47.76,1366.66666666667,0.0,1.0
2007-11-09,3.82,3.9,3.7301,3.7301,7200,45.84,46.8,44.7612,44.7612,600,0.0,1.0
2007-11-12,3.79,3.93,3.79,3.8,25900,45.48,47.16,45.48,45.6,2158.33333333333,0.0,1.0
2007-11-13,3.77,3.85,3.77,3.85,27200,45.24,46.2,45.24,46.2,2266.66666666667,0.0,1.0
2007-11-14,3.75,3.77,3.66,3.77,27500,45.0,45.24,43.92,45.24,2291.66666666667,0.0,1.0
2007-11-15,3.6899,3.75,3.6,3.75,31500,44.2788,45.0,43.2,45.0,2625,0.0,1.0
2007-11-16,3.724,3.73,3.64,3.66,19000,44.688,44.76,43.68,43.92,1583.33333333333,0.0,1.0
2007-11-19,3.85,3.85,3.69,3.69,14000,46.2,46.2,44.28,44.28,1166.66666666667,0.0,1.0
2007-11-20,4.34,4.41,3.85,3.85,77100,52.08,52.92,46.2,46.2,6425,0.0,1.0
2007-11-21,4.276,4.34,4.09,4.27,31300,51.312,52.08,49.08,51.24,2608.33333333333,0.0,1.0
2007-11-23,4.25,4.32,4.235,4.25,2500,51.0,51.84,50.82,51.0,208.333333333333,0.0,1.0
2007-11-26,4.28,4.58,4.22,4.22,59100,51.36,54.96,50.64,50.64,4925,0.0,1.0
2007-11-27,4.4,4.4,4.32,4.32,3700,52.8,52.8,51.84,51.84,308.333333333333,0.0,1.0
2007-11-28,4.3615,4.5,4.0701,4.5,15400,52.338,54.0,48.8412,54.0,1283.33333333333,0.0,1.0
2007-11-29,4.43,4.49,4.4,4.4,263800,53.16,53.88,52.8,52.8,21983.3333333333,0.0,1.0
2007-11-30,4.6,4.64,4.4,4.4,31100,55.2,55.68,52.8,52.8,2591.66666666667,0.0,1.0
2007-12-03,4.59,4.75,4.52,4.67,23100,55.08,57.0,54.24,56.04,1925,0.0,1.0
2007-12-04,4.86,4.87,4.6,4.6,32300,58.32,58.44,55.2,55.2,2691.66666666667,0.0,1.0
2007-12-05,4.63,5.04,4.6,4.81,60300,55.56,60.48,55.2,57.72,5025,0.0,1.0
2007-12-06,4.68,4.76,4.6,4.6,18300,56.16,57.12,55.2,55.2,1525,0.0,1.0
2007-12-07,4.72,4.8,4.71,4.71,16100,56.64,57.6,56.52,56.52,1341.66666666667,0.0,1.0
2007-12-10,4.86,4.88,4.7,4.76,19700,58.32,58.56,56.4,57.12,1641.66666666667,0.0,1.0
2007-12-11,4.99,5.16,4.6,4.87,49500,59.88,61.92,55.2,58.44,4125,0.0,1.0
2007-12-12,4.99,5.11,4.8,5.11,74700,59.88,61.32,57.6,61.32,6225,0.0,1.0
2007-12-13,4.9,5.0,4.88,5.0,15600,58.8,60.0,58.56,60.0,1300,0.0,1.0
2007-12-14,5.03,5.25,4.93,4.99,152600,60.36,63.0,59.16,59.88,12716.6666666667,0.0,1.0
2007-12-17,4.94,5.04,4.81,5.03,43900,59.28,60.48,57.72,60.36,3658.33333333333,0.0,1.0
2007-12-18,4.76,5.0,4.6,5.0,38200,57.12,60.0,55.2,60.0,3183.33333333333,0.0,1.0
2007-12-19,4.77,4.85,4.6,4.63,15600,57.24,58.2,55.2,55.56,1300,0.0,1.0
2007-12-20,4.85,5.06,4.7001,4.77,48600,58.2,60.72,56.4012,57.24,4050,0.0,1.0
2007-12-21,5.25,5.3,4.93,4.98,74100,63.0,63.6,59.16,59.76,6175,0.0,1.0
2007-12-24,5.1,5.24,4.98,5.24,8400,61.2,62.88,59.76,62.88,700,0.0,1.0
2007-12-26,5.11,5.14,5.01,5.02,23800,61.32,61.68,60.12,60.24,1983.33333333333,0.0,1.0
2007-12-27,5.1,5.15,5.02,5.03,19400,61.2,61.8,60.24,60.36,1616.66666666667,0.0,1.0
2007-12-28,5.01,5.1,5.01,5.04,6400,60.12,61.2,60.12,60.48,533.333333333333,0.0,1.0
2007-12-31,5.04,5.25,4.91,5.01,34400,60.48,63.0,58.92,60.12,2866.66666666667,0.0,1.0
2008-01-02,4.85,5.04,4.85,5.04,45100,58.2,60.48,58.2,60.48,3758.33333333333,0.0,1.0
2008-01-03,4.88,4.98,4.84,4.94,31600,58.56,59.76,58.08,59.28,2633.33333333333,0.0,1.0
2008-01-04,4.81,4.9,4.79,4.88,17700,57.72,58.8,57.48,58.56,1475,0.0,1.0
2008-01-07,4.7,4.98,4.67,4.92,52100,56.4,59.76,56.04,59.04,4341.66666666667,0.0,1.0
2008-01-08,4.72,4.72,4.55,4.66,22000,56.64,56.64,54.6,55.92,1833.33333333333,0.0,1.0
2008-01-09,4.75,4.75,4.56,4.74,85100,57.0,57.0,54.72,56.88,7091.66666666667,0.0,1.0
2008-01-10,4.84,5.0,4.55,4.55,97600,58.08,60.0,54.6,54.6,8133.33333333333,0.0,1.0
2008-01-11,4.75,4.95,4.68,4.82,41200,57.0,59.4,56.16,57.84,3433.33333333333,0.0,1.0
2008-01-14,4.77,4.87,4.68,4.7101,31000,57.24,58.44,56.16,56.5212,2583.33333333333,0.0,1.0
2008-01-15,4.75,4.8,4.58,4.79,63500,57.0,57.6,54.96,57.48,5291.66666666667,0.0,1.0
2008-01-16,4.91,5.0,4.7,4.7001,36900,58.92,60.0,56.4,56.4012,3075,0.0,1.0
2008-01-17,5.11,5.25,4.68,5.0,71500,61.32,63.0,56.16,60.0,5958.33333333333,0.0,1.0
2008-01-18,4.97,5.21,4.71,5.1,48600,59.64,62.52,56.52,61.2,4050,0.0,1.0
2008-01-22,4.95,5.0,4.8701,4.95,6200,59.4,60.0,58.4412,59.4,516.666666666667,0.0,1.0
2008-01-23,4.96,5.04,4.93,5.03,278400,59.52,60.48,59.16,60.36,23200,0.0,1.0
2008-01-24,5.1,5.1,4.9,4.9,18600,61.2,61.2,58.8,58.8,1550,0.0,1.0
2008-01-25,5.01,5.1,4.77,5.1,45800,60.12,61.2,57.24,61.2,3816.66666666667,0.0,1.0
2008-01-28,5.145,5.25,4.8,5.07,60700,61.74,63.0,57.6,60.84,5058.33333333333,0.0,1.0
2008-01-29,5.25,5.25,4.96,5.24,127500,63.0,63.0,59.52,62.88,10625,0.0,1.0
2008-01-30,5.13,5.3,5.02,5.17,15600,61.56,63.6,60.24,62.04,1300,0.0,1.0
2008-01-31,5.11,5.23,5.0,5.12,12300,61.32,62.76,60.0,61.44,1025,0.0,1.0
2008-02-01,5.14,5.25,4.97,5.16,39800,61.68,63.0,59.64,61.92,3316.66666666667,0.0,1.0
2008-02-04,5.0,5.23,4.7401,5.21,28700,60.0,62.76,56.8812,62.52,2391.66666666667,0.0,1.0
2008-02-05,5.2299,5.23,5.05,5.13,25900,62.7588,62.76,60.6,61.56,2158.33333333333,0.0,1.0
2008-02-06,5.32,5.32,5.12,5.25,53400,63.84,63.84,61.44,63.0,4450,0.0,1.0
2008-02-07,5.62,5.75,5.26,5.4,124200,67.44,69.0,63.12,64.8,10350,0.0,1.0
2008-02-08,5.87,5.99,5.68,5.68,142700,70.44,71.88,68.16,68.16,11891.6666666667,0.0,1.0
2008-02-11,6.04,6.0999,5.8101,5.94,189900,72.48,73.1988,69.7212,71.28,15825,0.0,1.0
2008-02-12,6.01,6.12,5.48,5.49,149500,72.12,73.44,65.76,65.88,12458.3333333333,0.0,1.0
2008-02-13,6.0501,6.12,6.03,6.12,63100,72.6012,73.44,72.36,73.44,5258.33333333333,0.0,1.0
2008-02-14,6.11,6.27,5.95,6.02,121400,73.32,75.24,71.4,72.24,10116.6666666667,0.0,1.0
2008-02-15,6.21,6.29,6.03,6.03,170400,74.52,75.48,72.36,72.36,14200,0.0,1.0
2008-02-19,6.44,6.53,6.25,6.33,130100,77.28,78.36,75.0,75.96,10841.6666666667,0.0,1.0
2008-02-20,6.09,6.45,5.6,6.44,122500,73.08,77.4,67.2,77.28,10208.3333333333,0.0,1.0
2008-02-21,6.02,6.2899,5.99,6.09,81600,72.24,75.4788,71.88,73.08,6800,0.0,1.0
2008-02-22,6.01,6.1,5.6,6.07,45500,72.12,73.2,67.2,72.84,3791.66666666667,0.0,1.0
2008-02-25,5.9,6.1,5.81,5.95,37900,70.8,73.2,69.72,71.4,3158.33333333333,0.0,1.0
2008-02-26,5.95,5.97,5.8,5.9,29500,71.4,71.64,69.6,70.8,2458.33333333333,0.0,1.0
2008-02-27,5.874,6.02,5.84,5.98,156700,70.488,72.24,70.08,71.76,13058.3333333333,0.0,1.0
2008-02-28,5.81,6.01,5.6,5.92,67600,69.72,72.12,67.2,71.04,5633.33333333333,0.0,1.0
2008-02-29,5.78,6.0,5.75,5.77,52700,69.36,72.0,69.0,69.24,4391.66666666667,0.0,1.0
2008-03-03,5.7,5.75,5.56,5.66,45700,68.4,69.0,66.72,67.92,3808.33333333333,0.0,1.0
2008-03-04,5.54,5.75,5.5,5.7,59900,66.48,69.0,66.0,68.4,4991.66666666667,0.0,1.0
2008-03-05,5.63,5.75,5.5,5.5,44400,67.56,69.0,66.0,66.0,3700,0.0,1.0
2008-03-06,5.49,5.67,5.4,5.67,84200,65.88,68.04,64.8,68.04,7016.66666666667,0.0,1.0
2008-03-07,5.36,5.48,5.01,5.4,67200,64.32,65.76,60.12,64.8,5600,0.0,1.0
2008-03-10,5.3,5.49,5.28,5.49,180600,63.6,65.88,63.36,65.88,15050,0.0,1.0
2008-03-11,5.1,5.3,4.9,5.3,88800,61.2,63.6,58.8,63.6,7400,0.0,1.0
2008-03-12,5.05,5.09,4.85,5.05,79300,60.6,61.08,58.2,60.6,6608.33333333333,0.0,1.0
2008-03-13,5.02,5.05,4.9101,5.05,85700,60.24,60.6,58.9212,60.6,7141.66666666667,0.0,1.0
2008-03-14,5.01,5.27,4.75,5.08,56500,60.12,63.24,57.0,60.96,4708.33333333333,0.0,1.0
2008-03-17,5.04,5.05,4.75,5.0,35500,60.48,60.6,57.0,60.0,2958.33333333333,0.0,1.0
2008-03-18,4.9,5.11,4.82,5.01,51800,58.8,61.32,57.84,60.12,4316.66666666667,0.0,1.0
2008-03-19,4.74,4.89,4.55,4.81,123700,56.88,58.68,54.6,57.72,10308.3333333333,0.0,1.0
2008-03-20,4.6,4.86,4.51,4.75,34900,55.2,58.32,54.12,57.0,2908.33333333333,0.0,1.0
2008-03-24,4.57,4.64,4.54,4.55,27000,54.84,55.68,54.48,54.6,2250,0.0,1.0
2008-03-25,4.66,4.86,4.6,4.6,45500,55.92,58.32,55.2,55.2,3791.66666666667,0.0,1.0
2008-03-26,4.64,4.99,4.55,4.7,23000,55.68,59.88,54.6,56.4,1916.66666666667,0.0,1.0
2008-03-27,4.99,4.99,4.5,4.5,158100,59.88,59.88,54.0,54.0,13175,0.0,1.0
2008-03-28,5.03,5.17,4.92,5.1,19900,60.36,62.04,59.04,61.2,1658.33333333333,0.0,1.0
2008-03-31,5.02,5.15,4.95,5.15,43100,60.24,61.8,59.4,61.8,3591.66666666667,0.0,1.0
2008-04-01,5.2,5.21,4.81,5.05,133900,62.4,62.52,57.72,60.6,11158.3333333333,0.0,1.0
2008-04-02,4.9,5.22,4.88,4.95,114500,58.8,62.64,58.56,59.4,9541.66666666667,0.0,1.0
2008-04-03,5.17,5.25,4.9,4.9,25900,62.04,63.0,58.8,58.8,2158.33333333333,0.0,1.0
2008-04-04,5.51,5.51,5.23,5.24,51500,66.12,66.12,62.76,62.88,4291.66666666667,0.0,1.0
2008-04-07,5.25,5.58,5.24,5.52,90500,63.0,66.96,62.88,66.24,7541.66666666667,0.0,1.0
2008-04-08,5.24,5.25,5.19,5.19,35000,62.88,63.0,62.28,62.28,2916.66666666667,0.0,1.0
2008-04-09,5.03,5.25,5.02,5.22,26500,60.36,63.0,60.24,62.64,2208.33333333333,0.0,1.0
2008-04-10,5.14,5.15,5.01,5.03,15500,61.68,61.8,60.12,60.36,1291.66666666667,0.0,1.0
2008-04-11,4.93,5.24,4.9,5.04,45900,59.16,62.88,58.8,60.48,3825,0.0,1.0
2008-04-14,4.81,5.14,4.79,4.96,56800,57.72,61.68,57.48,59.52,4733.33333333333,0.0,1.0
2008-04-15,4.77,4.85,4.68,4.8,71600,57.24,58.2,56.16,57.6,5966.66666666667,0.0,1.0
2008-04-16,4.8,4.83,4.74,4.75,88200,57.6,57.96,56.88,57.0,7350,0.0,1.0
2008-04-17,4.81,4.89,4.73,4.85,122300,57.72,58.68,56.76,58.2,10191.6666666667,0.0,1.0
2008-04-18,4.91,5.07,4.75,4.9,88000,58.92,60.84,57.0,58.8,7333.33333333333,0.0,1.0
2008-04-21,4.85,5.1499,4.84,5.13,72900,58.2,61.7988,58.08,61.56,6075,0.0,1.0
2008-04-22,4.92,5.0,4.85,4.87,12600,59.04,60.0,58.2,58.44,1050,0.0,1.0
2008-04-23,5.22,5.38,4.93,5.02,131500,62.64,64.56,59.16,60.24,10958.3333333333,0.0,1.0
2008-04-24,5.31,5.33,5.19,5.25,47400,63.72,63.96,62.28,63.0,3950,0.0,1.0
2008-04-25,4.95,5.26,4.76,5.26,79400,59.4,63.12,57.12,63.12,6616.66666666667,0.0,1.0
2008-04-28,4.85,5.02,4.85,5.02,15300,58.2,60.24,58.2,60.24,1275,0.0,1.0
2008-04-29,5.07,5.2,4.82,4.82,18900,60.84,62.4,57.84,57.84,1575,0.0,1.0
2008-04-30,4.83,5.09,4.78,5.04,39500,57.96,61.08,57.36,60.48,3291.66666666667,0.0,1.0
2008-05-01,4.96,5.0,4.86,4.87,7600,59.52,60.0,58.32,58.44,633.333333333333,0.0,1.0
2008-05-02,4.85,4.98,4.74,4.93,32300,58.2,59.76,56.88,59.16,2691.66666666667,0.0,1.0
2008-05-05,4.76,5.05,4.75,4.91,23900,57.12,60.6,57.0,58.92,1991.66666666667,0.0,1.0
2008-05-06,4.95,5.01,4.69,4.77,52500,59.4,60.12,56.28,57.24,4375,0.0,1.0
2008-05-07,4.95,5.12,4.78,5.01,32000,59.4,61.44,57.36,60.12,2666.66666666667,0.0,1.0
2008-05-08,4.94,5.1,4.5,4.76,69600,59.28,61.2,54.0,57.12,5800,0.0,1.0
2008-05-09,5.03,5.04,4.62,4.75,56700,60.36,60.48,55.44,57.0,4725,0.0,1.0
2008-05-12,5.09,5.15,4.81,5.06,58800,61.08,61.8,57.72,60.72,4900,0.0,1.0
2008-05-13,5.01,5.04,4.96,4.99,15600,60.12,60.48,59.52,59.88,1300,0.0,1.0
2008-05-14,4.87,4.94,4.76,4.89,24600,58.44,59.28,57.12,58.68,2050,0.0,1.0
2008-05-15,4.833,4.87,4.75,4.83,29200,57.996,58.44,57.0,57.96,2433.33333333333,0.0,1.0
2008-05-16,4.88,4.88,4.7801,4.85,9500,58.56,58.56,57.3612,58.2,791.666666666667,0.0,1.0
2008-05-19,4.84,5.1,4.75,4.9,241500,58.08,61.2,57.0,58.8,20125,0.0,1.0
2008-05-20,4.95,5.0,4.85,4.85,45000,59.4,60.0,58.2,58.2,3750,0.0,1.0
2008-05-21,5.0,5.0,4.73,4.98,57600,60.0,60.0,56.76,59.76,4800,0.0,1.0
2008-05-22,4.98,5.0,4.9,4.97,18900,59.76,60.0,58.8,59.64,1575,0.0,1.0
2008-05-23,5.0,5.0,4.96,4.98,4600,60.0,60.0,59.52,59.76,383.333333333333,0.0,1.0
2008-05-27,5.11,5.12,4.96,4.99,20800,61.32,61.44,59.52,59.88,1733.33333333333,0.0,1.0
2008-05-28,4.99,5.03,4.85,4.86,33500,59.88,60.36,58.2,58.32,2791.66666666667,0.0,1.0
2008-05-29,5.01,5.03,4.96,4.96,43200,60.12,60.36,59.52,59.52,3600,0.0,1.0
2008-05-30,4.98,5.0,4.85,5.0,36000,59.76,60.0,58.2,60.0,3000,0.0,1.0
2008-06-02,4.979,5.03,4.88,5.01,21900,59.748,60.36,58.56,60.12,1825,0.0,1.0
2008-06-03,4.87,5.01,4.8,5.01,61000,58.44,60.12,57.6,60.12,5083.33333333333,0.0,1.0
2008-06-04,4.61,4.89,4.6,4.89,40000,55.32,58.68,55.2,58.68,3333.33333333333,0.0,1.0
2008-06-05,4.99,4.99,4.28,4.5,600400,59.88,59.88,51.36,54.0,50033.3333333333,0.0,1.0
2008-06-06,4.52,4.98,4.52,4.85,31000,54.24,59.76,54.24,58.2,2583.33333333333,0.0,1.0
2008-06-09,4.41,4.5,4.4,4.46,45600,52.92,54.0,52.8,53.52,3800,0.0,1.0
2008-06-10,4.5,4.5,4.37,4.43,14500,54.0,54.0,52.44,53.16,1208.33333333333,0.0,1.0
2008-06-11,4.44,4.55,4.35,4.55,35800,53.28,54.6,52.2,54.6,2983.33333333333,0.0,1.0
2008-06-12,4.4,4.9,4.33,4.56,45200,52.8,58.8,51.96,54.72,3766.66666666667,0.0,1.0
2008-06-13,4.56,4.6,4.36,4.45,22000,54.72,55.2,52.32,53.4,1833.33333333333,0.0,1.0
2008-06-16,4.63,4.63,4.36,4.4,44700,55.56,55.56,52.32,52.8,3725,0.0,1.0
2008-06-17,4.66,4.66,4.54,4.63,23000,55.92,55.92,54.48,55.56,1916.66666666667,0.0,1.0
2008-06-18,4.49,4.65,4.43,4.65,30700,53.88,55.8,53.16,55.8,2558.33333333333,0.0,1.0
2008-06-19,4.37,4.47,4.35,4.4,66400,52.44,53.64,52.2,52.8,5533.33333333333,0.0,1.0
2008-06-20,4.37,4.4,4.35,4.35,29400,52.44,52.8,52.2,52.2,2450,0.0,1.0
2008-06-23,4.3,4.37,4.17,4.3,35900,51.6,52.44,50.04,51.6,2991.66666666667,0.0,1.0
2008-06-24,4.35,4.39,4.11,4.16,16600,52.2,52.68,49.32,49.92,1383.33333333333,0.0,1.0
2008-06-25,4.26,4.33,4.17,4.33,74200,51.12,51.96,50.04,51.96,6183.33333333333,0.0,1.0
2008-06-26,4.25,4.32,4.17,4.23,154300,51.0,51.84,50.04,50.76,12858.3333333333,0.0,1.0
2008-06-27,4.1,4.52,4.05,4.2,2304800,49.2,54.24,48.6,50.4,192066.666666667,0.0,1.0
2008-06-30,4.08,4.64,4.03,4.24,58400,48.96,55.68,48.36,50.88,4866.66666666667,0.0,1.0
2008-07-01,3.91,4.1,3.8,4.03,102700,46.92,49.2,45.6,48.36,8558.33333333333,0.0,1.0
2008-07-02,3.91,4.33,3.8,3.99,100900,46.92,51.96,45.6,47.88,8408.33333333333,0.0,1.0
2008-07-03,3.87,3.91,3.72,3.91,31500,46.44,46.92,44.64,46.92,2625,0.0,1.0
2008-07-07,3.41,3.88,3.41,3.88,62600,40.92,46.56,40.92,46.56,5216.66666666667,0.0,1.0
2008-07-08,3.78,3.79,3.45,3.45,52700,45.36,45.48,41.4,41.4,4391.66666666667,0.0,1.0
2008-07-09,3.87,3.99,3.75,3.79,50400,46.44,47.88,45.0,45.48,4200,0.0,1.0
2008-07-10,3.98,4.13,3.66,3.86,51700,47.76,49.56,43.92,46.32,4308.33333333333,0.0,1.0
2008-07-11,4.31,4.35,3.93,3.93,53100,51.72,52.2,47.16,47.16,4425,0.0,1.0
2008-07-14,3.95,4.39,3.76,3.93,100100,47.4,52.68,45.12,47.16,8341.66666666667,0.0,1.0
2008-07-15,3.98,4.0,3.75,3.9,45700,47.76,48.0,45.0,46.8,3808.33333333333,0.0,1.0
2008-07-16,4.44,4.52,3.93,4.03,61100,53.28,54.24,47.16,48.36,5091.66666666667,0.0,1.0
2008-07-17,4.5,4.5,4.38,4.48,29600,54.0,54.0,52.56,53.76,2466.66666666667,0.0,1.0
2008-07-18,4.44,4.54,4.4,4.5,44700,53.28,54.48,52.8,54.0,3725,0.0,1.0
2008-07-21,4.5,4.6,4.42,4.42,13600,54.0,55.2,53.04,53.04,1133.33333333333,0.0,1.0
2008-07-22,4.5,4.65,3.85,4.47,45000,54.0,55.8,46.2,53.64,3750,0.0,1.0
2008-07-23,4.46,4.6,4.36,4.5,21500,53.52,55.2,52.32,54.0,1791.66666666667,0.0,1.0
2008-07-24,4.5,4.597,4.42,4.49,68000,54.0,55.164,53.04,53.88,5666.66666666667,0.0,1.0
2008-07-25,4.5,4.53,4.42,4.42,32600,54.0,54.36,53.04,53.04,2716.66666666667,0.0,1.0
2008-07-28,4.35,4.5,4.34,4.48,25800,52.2,54.0,52.08,53.76,2150,0.0,1.0
2008-07-29,4.57,4.6,4.35,4.35,48000,54.84,55.2,52.2,52.2,4000,0.0,1.0
2008-07-30,4.79,4.86,4.64,4.65,50300,57.48,58.32,55.68,55.8,4191.66666666667,0.0,1.0
2008-07-31,4.78,4.88,4.58,4.67,35100,57.36,58.56,54.96,56.04,2925,0.0,1.0
2008-08-01,4.76,4.99,4.68,4.69,28500,57.12,59.88,56.16,56.28,2375,0.0,1.0
2008-08-04,4.97,5.01,4.51,4.75,122700,59.64,60.12,54.12,57.0,10225,0.0,1.0
2008-08-05,4.74,4.97,4.73,4.9,47900,56.88,59.64,56.76,58.8,3991.66666666667,0.0,1.0
2008-08-06,4.86,5.0,4.544,4.7,39400,58.32,60.0,54.528,56.4,3283.33333333333,0.0,1.0
2008-08-07,4.86,4.99,4.77,4.77,36100,58.32,59.88,57.24,57.24,3008.33333333333,0.0,1.0
2008-08-08,5.0,5.0,4.84,4.88,57900,60.0,60.0,58.08,58.56,4825,0.0,1.0
2008-08-11,5.04,5.15,4.95,5.0,42800,60.48,61.8,59.4,60.0,3566.66666666667,0.0,1.0
2008-08-12,5.05,5.05,4.82,5.0,33100,60.6,60.6,57.84,60.0,2758.33333333333,0.0,1.0
2008-08-13,5.02,5.05,4.95,5.01,38200,60.24,60.6,59.4,60.12,3183.33333333333,0.0,1.0
2008-08-14,5.01,5.05,4.95,4.95,50900,60.12,60.6,59.4,59.4,4241.66666666667,0.0,1.0
2008-08-15,4.99,5.05,4.9,5.03,47900,59.88,60.6,58.8,60.36,3991.66666666667,0.0,1.0
2008-08-18,5.02,5.03,4.96,5.0,23100,60.24,60.36,59.52,60.0,1925,0.0,1.0
2008-08-19,4.99,5.0,4.95,4.95,25200,59.88,60.0,59.4,59.4,2100,0.0,1.0
2008-08-20,4.99,5.0,4.95,4.99,48200,59.88,60.0,59.4,59.88,4016.66666666667,0.0,1.0
2008-08-21,4.94,5.01,4.85,4.97,308900,59.28,60.12,58.2,59.64,25741.6666666667,0.0,1.0
2008-08-22,4.89,4.95,4.84,4.95,33800,58.68,59.4,58.08,59.4,2816.66666666667,0.0,1.0
2008-08-25,4.67,4.89,4.6,4.86,35700,56.04,58.68,55.2,58.32,2975,0.0,1.0
2008-08-26,4.57,4.84,4.49,4.66,15400,54.84,58.08,53.88,55.92,1283.33333333333,0.0,1.0
2008-08-27,4.88,4.9,4.6,4.6,24700,58.56,58.8,55.2,55.2,2058.33333333333,0.0,1.0
2008-08-28,5.01,5.01,4.69,4.88,32000,60.12,60.12,56.28,58.56,2666.66666666667,0.0,1.0
2008-08-29,4.79,4.98,4.61,4.98,61800,57.48,59.76,55.32,59.76,5150,0.0,1.0
2008-09-02,4.55,4.93,4.5,4.93,40800,54.6,59.16,54.0,59.16,3400,0.0,1.0
2008-09-03,4.64,4.67,4.5,4.56,42500,55.68,56.04,54.0,54.72,3541.66666666667,0.0,1.0
2008-09-04,4.35,4.64,4.35,4.62,33000,52.2,55.68,52.2,55.44,2750,0.0,1.0
2008-09-05,4.69,4.69,4.17,4.51,49200,56.28,56.28,50.04,54.12,4100,0.0,1.0
2008-09-08,4.76,4.8,4.38,4.74,49500,57.12,57.6,52.56,56.88,4125,0.0,1.0
2008-09-09,4.57,4.8,4.54,4.8,38700,54.84,57.6,54.48,57.6,3225,0.0,1.0
2008-09-10,4.38,4.74,4.34,4.69,79700,52.56,56.88,52.08,56.28,6641.66666666667,0.0,1.0
2008-09-11,4.41,4.45,4.15,4.32,52700,52.92,53.4,49.8,51.84,4391.66666666667,0.0,1.0
2008-09-12,4.25,4.35,3.86,4.12,97800,51.0,52.2,46.32,49.44,8150,0.0,1.0
2008-09-15,4.36,5.1,4.06,4.16,225000,52.32,61.2,48.72,49.92,18750,0.0,1.0
2008-09-16,4.31,4.31,3.92,3.92,106900,51.72,51.72,47.04,47.04,8908.33333333333,0.0,1.0
2008-09-17,3.86,4.32,3.86,4.2,31400,46.32,51.84,46.32,50.4,2616.66666666667,0.0,1.0
2008-09-18,4.6,4.64,3.94,3.98,129000,55.2,55.68,47.28,47.76,10750,0.0,1.0
2008-09-19,4.51,4.88,4.3,4.88,407500,54.12,58.56,51.6,58.56,33958.3333333333,0.0,1.0
2008-09-22,4.5,4.79,4.42,4.47,54000,54.0,57.48,53.04,53.64,4500,0.0,1.0
2008-09-23,4.47,4.64,4.44,4.49,45300,53.64,55.68,53.28,53.88,3775,0.0,1.0
2008-09-24,4.24,4.45,4.22,4.45,30900,50.88,53.4,50.64,53.4,2575,0.0,1.0
2008-09-25,4.41,4.5,4.24,4.25,99100,52.92,54.0,50.88,51.0,8258.33333333333,0.0,1.0
2008-09-26,4.79,4.8,4.25,4.4,46400,57.48,57.6,51.0,52.8,3866.66666666667,0.0,1.0
2008-09-29,4.24,4.8,4.24,4.79,21554,50.88,57.6,50.88,57.48,1796.16666666667,0.0,1.0
2008-09-30,4.6,4.79,4.29,4.29,48000,55.2,57.48,51.48,51.48,4000,0.0,1.0
2008-10-01,4.29,4.79,4.11,4.57,37700,51.48,57.48,49.32,54.84,3141.66666666667,0.0,1.0
2008-10-02,4.3,4.55,4.11,4.26,127800,51.6,54.6,49.32,51.12,10650,0.0,1.0
2008-10-03,4.33,4.62,4.23,4.35,75700,51.96,55.44,50.76,52.2,6308.33333333333,0.0,1.0
2008-10-06,4.52,4.77,4.01,4.28,54500,54.24,57.24,48.12,51.36,4541.66666666667,0.0,1.0
2008-10-07,4.16,4.69,4.16,4.57,47700,49.92,56.28,49.92,54.84,3975,0.0,1.0
2008-10-08,4.38,4.69,3.9,4.06,73400,52.56,56.28,46.8,48.72,6116.66666666667,0.0,1.0
2008-10-09,4.0,4.44,3.9,4.44,73600,48.0,53.28,46.8,53.28,6133.33333333333,0.0,1.0
2008-10-10,4.69,4.69,3.51,3.89,93300,56.28,56.28,42.12,46.68,7775,0.0,1.0
2008-10-13,5.0,5.0,4.64,4.69,57400,60.0,60.0,55.68,56.28,4783.33333333333,0.0,1.0
2008-10-14,4.84,4.86,4.16,4.84,54300,58.08,58.32,49.92,58.08,4525,0.0,1.0
2008-10-15,4.05,4.84,4.0,4.76,40400,48.6,58.08,48.0,57.12,3366.66666666667,0.0,1.0
2008-10-16,4.84,4.84,4.05,4.08,58100,58.08,58.08,48.6,48.96,4841.66666666667,0.0,1.0
2008-10-17,4.7,4.8,4.29,4.34,144900,56.4,57.6,51.48,52.08,12075,0.0,1.0
2008-10-20,4.7,4.82,4.61,4.82,62000,56.4,57.84,55.32,57.84,5166.66666666667,0.0,1.0
2008-10-21,4.3,4.83,4.24,4.64,40500,51.6,57.96,50.88,55.68,3375,0.0,1.0
2008-10-22,4.13,4.56,4.1,4.1,27800,49.56,54.72,49.2,49.2,2316.66666666667,0.0,1.0
2008-10-23,4.3,4.38,4.02,4.21,31800,51.6,52.56,48.24,50.52,2650,0.0,1.0
2008-10-24,4.49,4.52,4.03,4.03,33500,53.88,54.24,48.36,48.36,2791.66666666667,0.0,1.0
2008-10-27,4.03,4.46,4.03,4.46,44600,48.36,53.52,48.36,53.52,3716.66666666667,0.0,1.0
2008-10-28,4.0,4.07,3.75,4.07,74900,48.0,48.84,45.0,48.84,6241.66666666667,0.0,1.0
2008-10-29,3.93,4.04,3.76,4.03,89800,47.16,48.48,45.12,48.36,7483.33333333333,0.0,1.0
2008-10-30,3.59,4.0,3.41,4.0,452900,43.08,48.0,40.92,48.0,37741.6666666667,0.0,1.0
2008-10-31,3.93,3.96,3.21,3.58,66300,47.16,47.52,38.52,42.96,5525,0.0,1.0
2008-11-03,3.83,4.31,3.72,4.03,51600,45.96,51.72,44.64,48.36,4300,0.0,1.0
2008-11-04,3.58,3.9,3.45,3.9,75500,42.96,46.8,41.4,46.8,6291.66666666667,0.0,1.0
2008-11-05,3.08,3.76,3.02,3.55,111200,36.96,45.12,36.24,42.6,9266.66666666667,0.0,1.0
2008-11-06,3.44,3.72,2.75,3.12,122500,41.28,44.64,33.0,37.44,10208.3333333333,0.0,1.0
2008-11-07,3.52,3.58,3.3601,3.47,54800,42.24,42.96,40.3212,41.64,4566.66666666667,0.0,1.0
2008-11-10,3.52,4.0,3.52,4.0,66900,42.24,48.0,42.24,48.0,5575,0.0,1.0
2008-11-11,3.25,3.59,3.0,3.5,48500,39.0,43.08,36.0,42.0,4041.66666666667,0.0,1.0
2008-11-12,2.87,3.23,2.86,3.21,44200,34.44,38.76,34.32,38.52,3683.33333333333,0.0,1.0
2008-11-13,3.18,3.19,2.65,2.88,65400,38.16,38.28,31.8,34.56,5450,0.0,1.0
2008-11-14,2.74,3.33,2.74,3.16,43700,32.88,39.96,32.88,37.92,3641.66666666667,0.0,1.0
2008-11-17,2.58,2.81,2.58,2.75,60200,30.96,33.72,30.96,33.0,5016.66666666667,0.0,1.0
2008-11-18,2.14,2.65,2.0,2.65,186100,25.68,31.8,24.0,31.8,15508.3333333333,0.0,1.0
2008-11-19,1.94,2.52,1.94,2.2,231100,23.28,30.24,23.28,26.4,19258.3333333333,0.0,1.0
2008-11-20,1.99,2.15,1.89,1.93,105000,23.88,25.8,22.68,23.16,8750,0.0,1.0
2008-11-21,1.85,2.01,1.73,1.86,98600,22.2,24.12,20.76,22.32,8216.66666666667,0.0,1.0
2008-11-24,1.91,1.98,1.84,1.9,158600,22.92,23.76,22.08,22.8,13216.6666666667,0.0,1.0
2008-11-25,1.88,1.96,1.78,1.93,60200,22.56,23.52,21.36,23.16,5016.66666666667,0.0,1.0
2008-11-26,2.05,2.08,1.73,1.84,62900,24.6,24.96,20.76,22.08,5241.66666666667,0.0,1.0
2008-11-28,1.99,2.08,1.9,2.04,46800,23.88,24.96,22.8,24.48,3900,0.0,1.0
2008-12-01,1.51,1.96,1.51,1.96,121700,18.12,23.52,18.12,23.52,10141.6666666667,0.0,1.0
2008-12-02,1.7,2.0,1.66,1.9,142200,20.4,24.0,19.92,22.8,11850,0.0,1.0
2008-12-03,1.69,1.76,1.62,1.76,52700,20.28,21.12,19.44,21.12,4391.66666666667,0.0,1.0
2008-12-04,1.85,1.97,1.7,1.74,408500,22.2,23.64,20.4,20.88,34041.6666666667,0.0,1.0
2008-12-05,2.44,2.49,1.8,1.83,54900,29.28,29.88,21.6,21.96,4575,0.0,1.0
2008-12-08,2.5,2.75,2.45,2.48,96300,30.0,33.0,29.4,29.76,8025,0.0,1.0
2008-12-09,2.58,2.7,2.45,2.48,49000,30.96,32.4,29.4,29.76,4083.33333333333,0.0,1.0
2008-12-10,2.94,3.18,2.65,2.65,33100,35.28,38.16,31.8,31.8,2758.33333333333,0.0,1.0
2008-12-11,2.83,3.02,2.83,2.97,72100,33.96,36.24,33.96,35.64,6008.33333333333,0.0,1.0
2008-12-12,2.79,2.8,2.61,2.8,52400,33.48,33.6,31.32,33.6,4366.66666666667,0.0,1.0
2008-12-15,2.89,3.01,2.73,2.79,15100,34.68,36.12,32.76,33.48,1258.33333333333,0.0,1.0
2008-12-16,2.92,3.0,2.89,2.94,95500,35.04,36.0,34.68,35.28,7958.33333333333,0.0,1.0
2008-12-17,2.84,2.9,2.8,2.89,32300,34.08,34.8,33.6,34.68,2691.66666666667,0.0,1.0
2008-12-18,2.75,2.89,2.74,2.87,47800,33.0,34.68,32.88,34.44,3983.33333333333,0.0,1.0
2008-12-19,2.61,2.91,2.47,2.82,148000,31.32,34.92,29.64,33.84,12333.3333333333,0.0,1.0
2008-12-22,2.5,2.64,2.18,2.34,79200,30.0,31.68,26.16,28.08,6600,0.0,1.0
2008-12-23,2.46,2.55,2.44,2.51,40000,29.52,30.6,29.28,30.12,3333.33333333333,0.0,1.0
2008-12-24,2.52,2.52,2.435,2.46,65900,30.24,30.24,29.22,29.52,5491.66666666667,0.0,1.0
2008-12-26,2.46,2.56,2.38,2.5,20300,29.52,30.72,28.56,30.0,1691.66666666667,0.0,1.0
2008-12-29,2.34,2.58,2.25,2.46,15700,28.08,30.96,27.0,29.52,1308.33333333333,0.0,1.0
2008-12-30,2.28,2.41,2.15,2.36,83500,27.36,28.92,25.8,28.32,6958.33333333333,0.0,1.0
2008-12-31,2.35,3.1,2.24,2.35,337000,28.2,37.2,26.88,28.2,28083.3333333333,0.0,1.0
2009-01-02,2.47,2.56,2.33,2.35,30800,29.64,30.72,27.96,28.2,2566.66666666667,0.0,1.0
2009-01-05,2.65,2.65,2.56,2.56,53500,31.8,31.8,30.72,30.72,4458.33333333333,0.0,1.0
2009-01-06,2.7,2.76,2.66,2.67,142400,32.4,33.12,31.92,32.04,11866.6666666667,0.0,1.0
2009-01-07,2.65,2.73,2.55,2.66,277600,31.8,32.76,30.6,31.92,23133.3333333333,0.0,1.0
2009-01-08,3.02,3.06,2.76,2.84,41100,36.24,36.72,33.12,34.08,3425,0.0,1.0
2009-01-09,2.69,3.01,2.69,3.0,92300,32.28,36.12,32.28,36.0,7691.66666666667,0.0,1.0
2009-01-12,2.73,2.89,2.73,2.75,44300,32.76,34.68,32.76,33.0,3691.66666666667,0.0,1.0
2009-01-13,2.81,3.18,2.75,2.75,50700,33.72,38.16,33.0,33.0,4225,0.0,1.0
2009-01-14,2.75,3.0,2.73,2.81,47300,33.0,36.0,32.76,33.72,3941.66666666667,0.0,1.0
2009-01-15,2.75,2.8172,2.62,2.75,94400,33.0,33.8064,31.44,33.0,7866.66666666667,0.0,1.0
2009-01-16,2.82,2.87,2.65,2.77,89300,33.84,34.44,31.8,33.24,7441.66666666667,0.0,1.0
2009-01-20,2.4,2.8,2.4,2.77,81500,28.8,33.6,28.8,33.24,6791.66666666667,0.0,1.0
2009-01-21,2.58,2.66,2.24,2.5,86200,30.96,31.92,26.88,30.0,7183.33333333333,0.0,1.0
2009-01-22,2.43,2.52,2.35,2.52,25800,29.16,30.24,28.2,30.24,2150,0.0,1.0
2009-01-23,2.29,2.4,2.28,2.36,48900,27.48,28.8,27.36,28.32,4075,0.0,1.0
2009-01-26,2.36,2.4,2.3,2.34,13700,28.32,28.8,27.6,28.08,1141.66666666667,0.0,1.0
2009-01-27,2.1,2.55,2.0,2.36,117700,25.2,30.6,24.0,28.32,9808.33333333333,0.0,1.0
2009-01-28,2.41,3.17,2.11,2.2,82600,28.92,38.04,25.32,26.4,6883.33333333333,0.0,1.0
2009-01-29,2.25,2.4,2.25,2.37,31100,27.0,28.8,27.0,28.44,2591.66666666667,0.0,1.0
2009-01-30,2.17,2.41,2.17,2.27,22900,26.04,28.92,26.04,27.24,1908.33333333333,0.0,1.0
2009-02-02,2.39,2.46,2.18,2.19,107800,28.68,29.52,26.16,26.28,8983.33333333333,0.0,1.0
2009-02-03,2.48,2.6,2.26,2.42,287900,29.76,31.2,27.12,29.04,23991.6666666667,0.0,1.0
2009-02-04,2.35,2.5,2.32,2.5,83500,28.2,30.0,27.84,30.0,6958.33333333333,0.0,1.0
2009-02-05,2.31,2.35,2.25,2.35,53100,27.72,28.2,27.0,28.2,4425,0.0,1.0
2009-02-06,2.37,2.4,2.29,2.29,52800,28.44,28.8,27.48,27.48,4400,0.0,1.0
2009-02-09,2.29,2.35,2.25,2.35,24600,27.48,28.2,27.0,28.2,2050,0.0,1.0
2009-02-10,2.21,2.4,2.21,2.28,48400,26.52,28.8,26.52,27.36,4033.33333333333,0.0,1.0
2009-02-11,2.21,2.23,2.2,2.23,19400,26.52,26.76,26.4,26.76,1616.66666666667,0.0,1.0
2009-02-12,2.17,2.25,2.15,2.25,20000,26.04,27.0,25.8,27.0,1666.66666666667,0.0,1.0
2009-02-13,2.16,2.18,2.15,2.18,37400,25.92,26.16,25.8,26.16,3116.66666666667,0.0,1.0
2009-02-17,2.16,2.2,2.12,2.12,36600,25.92,26.4,25.44,25.44,3050,0.0,1.0
2009-02-18,2.14,2.23,2.14,2.17,87000,25.68,26.76,25.68,26.04,7250,0.0,1.0
2009-02-19,2.15,2.19,2.1499,2.17,41000,25.8,26.28,25.7988,26.04,3416.66666666667,0.0,1.0
2009-02-20,2.1,2.32,2.08,2.15,46900,25.2,27.84,24.96,25.8,3908.33333333333,0.0,1.0
2009-02-23,1.92,2.11,1.92,2.11,49200,23.04,25.32,23.04,25.32,4100,0.0,1.0
2009-02-24,1.98,2.21,1.86,1.95,163200,23.76,26.52,22.32,23.4,13600,0.0,1.0
2009-02-25,1.82,1.97,1.75,1.95,91100,21.84,23.64,21.0,23.4,7591.66666666667,0.0,1.0
2009-02-26,1.72,1.92,1.68,1.84,57200,20.64,23.04,20.16,22.08,4766.66666666667,0.0,1.0
2009-02-27,1.66,2.65,1.66,1.68,51800,19.92,31.8,19.92,20.16,4316.66666666667,0.0,1.0
2009-03-02,1.46,1.82,1.46,1.66,51100,17.52,21.84,17.52,19.92,4258.33333333333,0.0,1.0
2009-03-03,1.7,1.77,1.48,1.49,146100,20.4,21.24,17.76,17.88,12175,0.0,1.0
2009-03-04,1.47,1.77,1.46,1.73,102900,17.64,21.24,17.52,20.76,8575,0.0,1.0
2009-03-05,1.15,1.4908,1.1,1.47,77200,13.8,17.8896,13.2,17.64,6433.33333333333,0.0,1.0
2009-03-06,1.28,1.3005,1.15,1.22,217800,15.36,15.606,13.8,14.64,18150,0.0,1.0
2009-03-09,1.18,1.32,1.18,1.3,155300,14.16,15.84,14.16,15.6,12941.6666666667,0.0,1.0
2009-03-10,1.18,1.25,1.12,1.22,307100,14.16,15.0,13.44,14.64,25591.6666666667,0.0,1.0
2009-03-11,1.17,1.43,1.1505,1.23,146800,14.04,17.16,13.806,14.76,12233.3333333333,0.0,1.0
2009-03-12,1.15,1.22,1.11,1.16,366400,13.8,14.64,13.32,13.92,30533.3333333333,0.0,1.0
2009-03-13,1.19,1.28,1.17,1.17,153100,14.28,15.36,14.04,14.04,12758.3333333333,0.0,1.0
2009-03-16,1.14,1.33,1.12,1.24,125100,13.68,15.96,13.44,14.88,10425,0.0,1.0
2009-03-17,1.17,1.44,1.12,1.1792,168200,14.04,17.28,13.44,14.1504,14016.6666666667,0.0,1.0
2009-03-18,1.18,1.27,1.13,1.17,134400,14.16,15.24,13.56,14.04,11200,0.0,1.0
2009-03-19,1.25,1.27,1.1801,1.19,79200,15.0,15.24,14.1612,14.28,6600,0.0,1.0
2009-03-20,1.16,1.304,1.15,1.27,177900,13.92,15.648,13.8,15.24,14825,0.0,1.0
2009-03-23,1.4,1.4,1.2,1.2,137600,16.8,16.8,14.4,14.4,11466.6666666667,0.0,1.0
2009-03-24,1.41,1.55,1.28,1.38,83300,16.92,18.6,15.36,16.56,6941.66666666667,0.0,1.0
2009-03-25,1.7,1.71,1.33,1.42,173600,20.4,20.52,15.96,17.04,14466.6666666667,0.0,1.0
2009-03-26,1.79,1.87,1.72,1.73,318700,21.48,22.44,20.64,20.76,26558.3333333333,0.0,1.0
2009-03-27,1.67,1.81,1.61,1.75,107200,20.04,21.72,19.32,21.0,8933.33333333333,0.0,1.0
2009-03-30,1.71,1.77,1.62,1.62,113100,20.52,21.24,19.44,19.44,9425,0.0,1.0
2009-03-31,1.77,1.8,1.7,1.73,77200,21.24,21.6,20.4,20.76,6433.33333333333,0.0,1.0
2009-04-01,1.95,2.01,1.69,1.73,169600,23.4,24.12,20.28,20.76,14133.3333333333,0.0,1.0
2009-04-02,1.98,2.21,1.94,1.99,138200,23.76,26.52,23.28,23.88,11516.6666666667,0.0,1.0
2009-04-03,1.84,1.95,1.78,1.95,67400,22.08,23.4,21.36,23.4,5616.66666666667,0.0,1.0
2009-04-06,1.91,1.92,1.8,1.8,29600,22.92,23.04,21.6,21.6,2466.66666666667,0.0,1.0
2009-04-07,1.89,1.93,1.88,1.88,122800,22.68,23.16,22.56,22.56,10233.3333333333,0.0,1.0
2009-04-08,1.94,2.0,1.89,1.96,81300,23.28,24.0,22.68,23.52,6775,0.0,1.0
2009-04-09,1.94,2.0,1.87,1.99,134800,23.28,24.0,22.44,23.88,11233.3333333333,0.0,1.0
2009-04-13,2.09,2.09,1.83,1.91,78800,25.08,25.08,21.96,22.92,6566.66666666667,0.0,1.0
2009-04-14,1.94,2.19,1.94,2.05,61100,23.28,26.28,23.28,24.6,5091.66666666667,0.0,1.0
2009-04-15,1.98,1.98,1.81,1.95,63000,23.76,23.76,21.72,23.4,5250,0.0,1.0
2009-04-16,1.87,2.04,1.86,2.0,188700,22.44,24.48,22.32,24.0,15725,0.0,1.0
2009-04-17,1.82,1.88,1.8,1.88,48300,21.84,22.56,21.6,22.56,4025,0.0,1.0
2009-04-20,1.54,1.85,1.5,1.77,97200,18.48,22.2,18.0,21.24,8100,0.0,1.0
2009-04-21,1.65,1.75,1.57,1.57,210400,19.8,21.0,18.84,18.84,17533.3333333333,0.0,1.0
2009-04-22,1.63,1.74,1.59,1.63,268100,19.56,20.88,19.08,19.56,22341.6666666667,0.0,1.0
2009-04-23,1.61,1.75,1.6,1.63,2077700,19.32,21.0,19.2,19.56,173141.666666667,0.0,1.0
2009-04-24,1.69,1.71,1.67,1.71,138300,20.28,20.52,20.04,20.52,11525,0.0,1.0
2009-04-27,1.81,1.85,1.6,1.66,269300,21.72,22.2,19.2,19.92,22441.6666666667,0.0,1.0
2009-04-28,1.95,2.03,1.85,1.85,116800,23.4,24.36,22.2,22.2,9733.33333333333,0.0,1.0
2009-04-29,2.05,2.1,1.99,1.99,59500,24.6,25.2,23.88,23.88,4958.33333333333,0.0,1.0
2009-04-30,2.05,2.166,2.01,2.06,103000,24.6,25.992,24.12,24.72,8583.33333333333,0.0,1.0
2009-05-01,2.01,2.08,1.99,2.05,142600,24.12,24.96,23.88,24.6,11883.3333333333,0.0,1.0
2009-05-04,2.37,2.4,2.04,2.04,223000,28.44,28.8,24.48,24.48,18583.3333333333,0.0,1.0
2009-05-05,2.25,2.68,2.24,2.3,222600,27.0,32.16,26.88,27.6,18550,0.0,1.0
2009-05-06,2.22,2.33,2.2,2.32,114500,26.64,27.96,26.4,27.84,9541.66666666667,0.0,1.0
2009-05-07,2.21,2.36,2.11,2.21,156400,26.52,28.32,25.32,26.52,13033.3333333333,0.0,1.0
2009-05-08,2.38,2.39,2.25,2.25,153500,28.56,28.68,27.0,27.0,12791.6666666667,0.0,1.0
2009-05-11,2.17,2.34,2.16,2.34,40900,26.04,28.08,25.92,28.08,3408.33333333333,0.0,1.0
2009-05-12,2.03,2.29,1.84,2.29,302800,24.36,27.48,22.08,27.48,25233.3333333333,0.0,1.0
2009-05-13,2.04,2.21,1.93,2.0,46400,24.48,26.52,23.16,24.0,3866.66666666667,0.0,1.0
2009-05-14,1.98,2.12,1.96,2.06,40600,23.76,25.44,23.52,24.72,3383.33333333333,0.0,1.0
2009-05-15,1.94,2.02,1.9,2.02,51600,23.28,24.24,22.8,24.24,4300,0.0,1.0
2009-05-18,2.03,2.05,1.91,2.02,35300,24.36,24.6,22.92,24.24,2941.66666666667,0.0,1.0
2009-05-19,2.04,2.06,1.92,1.97,41100,24.48,24.72,23.04,23.64,3425,0.0,1.0
2009-05-20,2.06,2.06,2.01,2.05,114700,24.72,24.72,24.12,24.6,9558.33333333333,0.0,1.0
2009-05-21,2.0,2.02,1.95,2.02,104300,24.0,24.24,23.4,24.24,8691.66666666667,0.0,1.0
2009-05-22,2.03,2.06,1.98,2.01,23000,24.36,24.72,23.76,24.12,1916.66666666667,0.0,1.0
2009-05-26,2.23,2.31,1.97,2.01,175800,26.76,27.72,23.64,24.12,14650,0.0,1.0
2009-05-27,2.2,2.26,2.02,2.15,83300,26.4,27.12,24.24,25.8,6941.66666666667,0.0,1.0
2009-05-28,2.14,2.2,2.08,2.2,32600,25.68,26.4,24.96,26.4,2716.66666666667,0.0,1.0
2009-05-29,2.2,2.25,2.12,2.2,103000,26.4,27.0,25.44,26.4,8583.33333333333,0.0,1.0
2009-06-01,2.39,2.42,2.19,2.28,130300,28.68,29.04,26.28,27.36,10858.3333333333,0.0,1.0
2009-06-02,2.55,2.55,2.3,2.37,84800,30.6,30.6,27.6,28.44,7066.66666666667,0.0,1.0
2009-06-03,2.5,2.54,2.38,2.54,57800,30.0,30.48,28.56,30.48,4816.66666666667,0.0,1.0
2009-06-04,2.55,2.7601,2.46,2.46,71300,30.6,33.1212,29.52,29.52,5941.66666666667,0.0,1.0
2009-06-05,2.67,2.81,2.44,2.58,68000,32.04,33.72,29.28,30.96,5666.66666666667,0.0,1.0
2009-06-08,2.64,2.7,2.6,2.7,74900,31.68,32.4,31.2,32.4,6241.66666666667,0.0,1.0
2009-06-09,2.79,2.92,2.72,2.72,83500,33.48,35.04,32.64,32.64,6958.33333333333,0.0,1.0
2009-06-10,3.0,3.08,2.76,2.81,269300,36.0,36.96,33.12,33.72,22441.6666666667,0.0,1.0
2009-06-11,3.18,3.35,3.0492,3.14,210000,38.16,40.2,36.5904,37.68,17500,0.0,1.0
2009-06-12,3.2,3.23,3.06,3.15,138800,38.4,38.76,36.72,37.8,11566.6666666667,0.0,1.0
2009-06-15,2.99,3.23,2.9,3.23,221600,35.88,38.76,34.8,38.76,18466.6666666667,0.0,1.0
2009-06-16,2.83,3.08,2.74,3.08,464100,33.96,36.96,32.88,36.96,38675,0.0,1.0
2009-06-17,2.99,3.0,2.77,2.82,98000,35.88,36.0,33.24,33.84,8166.66666666667,0.0,1.0
2009-06-18,2.99,3.08,2.95,2.98,55200,35.88,36.96,35.4,35.76,4600,0.0,1.0
2009-06-19,3.15,3.15,3.0,3.06,257500,37.8,37.8,36.0,36.72,21458.3333333333,0.0,1.0
2009-06-22,2.99,3.1795,2.99,3.11,85600,35.88,38.154,35.88,37.32,7133.33333333333,0.0,1.0
2009-06-23,2.99,3.1,2.97,3.1,304800,35.88,37.2,35.64,37.2,25400,0.0,1.0
2009-06-24,2.92,3.1,2.8,3.01,129600,35.04,37.2,33.6,36.12,10800,0.0,1.0
2009-06-25,3.01,3.06,2.9,2.91,145100,36.12,36.72,34.8,34.92,12091.6666666667,0.0,1.0
2009-06-26,3.3,3.83,2.99,3.05,1793000,39.6,45.96,35.88,36.6,149416.666666667,0.0,1.0
2009-06-29,3.31,3.419,3.12,3.24,119400,39.72,41.028,37.44,38.88,9950,0.0,1.0
2009-06-30,3.32,3.49,3.28,3.32,111000,39.84,41.88,39.36,39.84,9250,0.0,1.0
2009-07-01,3.41,3.44,3.27,3.36,100900,40.92,41.28,39.24,40.32,8408.33333333333,0.0,1.0
2009-07-02,3.31,3.49,3.3,3.4,68800,39.72,41.88,39.6,40.8,5733.33333333333,0.0,1.0
2009-07-06,3.21,3.32,3.07,3.3,100000,38.52,39.84,36.84,39.6,8333.33333333333,0.0,1.0
2009-07-07,2.99,3.22,2.99,3.22,66200,35.88,38.64,35.88,38.64,5516.66666666667,0.0,1.0
2009-07-08,3.02,3.07,2.96,3.02,29579,36.24,36.84,35.52,36.24,2464.91666666667,0.0,1.0
2009-07-09,2.98,3.08,2.98,3.05,16098,35.76,36.96,35.76,36.6,1341.5,0.0,1.0
2009-07-10,2.97,3.0,2.95,3.0,38000,35.64,36.0,35.4,36.0,3166.66666666667,0.0,1.0
2009-07-13,3.34,3.34,2.95,2.99,66900,40.08,40.08,35.4,35.88,5575,0.0,1.0
2009-07-14,3.41,3.4499,3.33,3.33,68000,40.92,41.3988,39.96,39.96,5666.66666666667,0.0,1.0
2009-07-15,3.62,3.62,3.35,3.48,77700,43.44,43.44,40.2,41.76,6475,0.0,1.0
2009-07-16,3.64,3.64,3.48,3.59,74000,43.68,43.68,41.76,43.08,6166.66666666667,0.0,1.0
2009-07-17,3.57,3.65,3.52,3.65,84800,42.84,43.8,42.24,43.8,7066.66666666667,0.0,1.0
2009-07-20,3.56,3.63,3.45,3.6,55400,42.72,43.56,41.4,43.2,4616.66666666667,0.0,1.0
2009-07-21,3.25,3.57,3.18,3.57,64900,39.0,42.84,38.16,42.84,5408.33333333333,0.0,1.0
2009-07-22,3.24,3.32,3.18,3.24,95900,38.88,39.84,38.16,38.88,7991.66666666667,0.0,1.0
2009-07-23,3.42,3.54,3.24,3.54,97100,41.04,42.48,38.88,42.48,8091.66666666667,0.0,1.0
2009-07-24,3.62,3.64,3.39,3.39,142800,43.44,43.68,40.68,40.68,11900,0.0,1.0
2009-07-27,3.65,3.67,3.53,3.62,69600,43.8,44.04,42.36,43.44,5800,0.0,1.0
2009-07-28,3.79,3.8,3.6,3.62,72000,45.48,45.6,43.2,43.44,6000,0.0,1.0
2009-07-29,3.82,3.88,3.72,3.75,55500,45.84,46.56,44.64,45.0,4625,0.0,1.0
2009-07-30,3.84,3.98,3.76,3.86,94200,46.08,47.76,45.12,46.32,7850,0.0,1.0
2009-07-31,3.74,3.89,3.73,3.82,191300,44.88,46.68,44.76,45.84,15941.6666666667,0.0,1.0
2009-08-03,3.9,4.0025,3.87,3.9,147000,46.8,48.03,46.44,46.8,12250,0.0,1.0
2009-08-04,4.45,4.49,4.05,4.15,232700,53.4,53.88,48.6,49.8,19391.6666666667,0.0,1.0
2009-08-05,4.3,4.45,4.08,4.45,92000,51.6,53.4,48.96,53.4,7666.66666666667,0.0,1.0
2009-08-06,3.9,4.31,3.32,4.31,398200,46.8,51.72,39.84,51.72,33183.3333333333,0.0,1.0
2009-08-07,3.94,4.06,3.85,3.98,127500,47.28,48.72,46.2,47.76,10625,0.0,1.0
2009-08-10,4.21,4.23,3.85,3.92,54200,50.52,50.76,46.2,47.04,4516.66666666667,0.0,1.0
2009-08-11,3.96,4.2,3.9,4.2,58700,47.52,50.4,46.8,50.4,4891.66666666667,0.0,1.0
2009-08-12,4.37,4.47,3.91,3.98,152300,52.44,53.64,46.92,47.76,12691.6666666667,0.0,1.0
2009-08-13,4.29,4.44,4.14,4.39,175800,51.48,53.28,49.68,52.68,14650,0.0,1.0
2009-08-14,4.18,4.3,4.17,4.29,89000,50.16,51.6,50.04,51.48,7416.66666666667,0.0,1.0
2009-08-17,4.25,4.27,3.93,4.08,96100,51.0,51.24,47.16,48.96,8008.33333333333,0.0,1.0
2009-08-18,4.32,4.38,4.18,4.27,180700,51.84,52.56,50.16,51.24,15058.3333333333,0.0,1.0
2009-08-19,4.38,4.39,4.185,4.26,106000,52.56,52.68,50.22,51.12,8833.33333333333,0.0,1.0
2009-08-20,4.4,4.4,4.25,4.38,80100,52.8,52.8,51.0,52.56,6675,0.0,1.0
2009-08-21,4.6,4.6,4.3,4.42,255000,55.2,55.2,51.6,53.04,21250,0.0,1.0
2009-08-24,4.7,4.84,4.55,4.66,118400,56.4,58.08,54.6,55.92,9866.66666666667,0.0,1.0
2009-08-25,4.6,4.75,4.53,4.71,59500,55.2,57.0,54.36,56.52,4958.33333333333,0.0,1.0
2009-08-26,4.57,4.61,4.46,4.56,58100,54.84,55.32,53.52,54.72,4841.66666666667,0.0,1.0
2009-08-27,4.56,4.56,4.4101,4.56,58300,54.72,54.72,52.9212,54.72,4858.33333333333,0.0,1.0
2009-08-28,4.77,4.8,4.36,4.59,113400,57.24,57.6,52.32,55.08,9450,0.0,1.0
2009-08-31,4.58,4.8,4.57,4.72,294500,54.96,57.6,54.84,56.64,24541.6666666667,0.0,1.0
2009-09-01,4.34,4.65,4.25,4.53,105100,52.08,55.8,51.0,54.36,8758.33333333333,0.0,1.0
2009-09-02,4.37,4.41,4.25,4.32,34400,52.44,52.92,51.0,51.84,2866.66666666667,0.0,1.0
2009-09-03,4.36,4.4,4.24,4.38,55400,52.32,52.8,50.88,52.56,4616.66666666667,0.0,1.0
2009-09-04,4.48,4.49,4.35,4.37,88700,53.76,53.88,52.2,52.44,7391.66666666667,0.0,1.0
2009-09-08,4.62,4.62,4.25,4.5,75400,55.44,55.44,51.0,54.0,6283.33333333333,0.0,1.0
2009-09-09,4.69,4.7,4.56,4.6,74000,56.28,56.4,54.72,55.2,6166.66666666667,0.0,1.0
2009-09-10,4.8,4.81,4.47,4.65,126900,57.6,57.72,53.64,55.8,10575,0.0,1.0
2009-09-11,4.85,4.9,4.79,4.8,88100,58.2,58.8,57.48,57.6,7341.66666666667,0.0,1.0
2009-09-14,5.0,5.0,4.75,4.83,102800,60.0,60.0,57.0,57.96,8566.66666666667,0.0,1.0
2009-09-15,5.04,5.04,4.81,5.0,101800,60.48,60.48,57.72,60.0,8483.33333333333,0.0,1.0
2009-09-16,5.21,5.505,4.98,5.04,282200,62.52,66.06,59.76,60.48,23516.6666666667,0.0,1.0
2009-09-17,5.18,5.405,5.11,5.18,98700,62.16,64.86,61.32,62.16,8225,0.0,1.0
2009-09-18,5.21,5.41,5.01,5.2,148100,62.52,64.92,60.12,62.4,12341.6666666667,0.0,1.0
2009-09-21,5.08,5.3,5.0,5.16,63800,60.96,63.6,60.0,61.92,5316.66666666667,0.0,1.0
2009-09-22,4.92,5.1,4.9,5.1,84900,59.04,61.2,58.8,61.2,7075,0.0,1.0
2009-09-23,4.77,4.94,4.77,4.94,40900,57.24,59.28,57.24,59.28,3408.33333333333,0.0,1.0
2009-09-24,4.64,4.9,4.57,4.79,42100,55.68,58.8,54.84,57.48,3508.33333333333,0.0,1.0
2009-09-25,4.64,4.825,4.5,4.64,47000,55.68,57.9,54.0,55.68,3916.66666666667,0.0,1.0
2009-09-28,4.66,4.75,4.64,4.66,85800,55.92,57.0,55.68,55.92,7150,0.0,1.0
2009-09-29,4.665,4.67,4.54,4.54,7400,55.98,56.04,54.48,54.48,616.666666666667,0.0,1.0
2009-09-30,4.6,4.75,4.51,4.67,44000,55.2,57.0,54.12,56.04,3666.66666666667,0.0,1.0
2009-10-01,4.39,4.6285,4.37,4.58,75600,52.68,55.542,52.44,54.96,6300,0.0,1.0
2009-10-02,4.5,4.7,4.25,4.36,66100,54.0,56.4,51.0,52.32,5508.33333333333,0.0,1.0
2009-10-05,4.64,4.74,4.56,4.64,41900,55.68,56.88,54.72,55.68,3491.66666666667,0.0,1.0
2009-10-06,4.69,4.7,4.5325,4.65,103800,56.28,56.4,54.39,55.8,8650,0.0,1.0
2009-10-07,4.75,4.75,4.56,4.59,39200,57.0,57.0,54.72,55.08,3266.66666666667,0.0,1.0
2009-10-08,4.75,4.85,4.67,4.78,136800,57.0,58.2,56.04,57.36,11400,0.0,1.0
2009-10-09,4.85,4.85,4.75,4.76,21000,58.2,58.2,57.0,57.12,1750,0.0,1.0
2009-10-12,4.95,4.96,4.77,4.85,48000,59.4,59.52,57.24,58.2,4000,0.0,1.0
2009-10-13,5.0,5.01,4.85,4.93,35900,60.0,60.12,58.2,59.16,2991.66666666667,0.0,1.0
2009-10-14,5.02,5.1,4.93,5.01,117900,60.24,61.2,59.16,60.12,9825,0.0,1.0
2009-10-15,4.97,5.02,4.85,5.0,40500,59.64,60.24,58.2,60.0,3375,0.0,1.0
2009-10-16,4.95,5.0,4.75,4.94,73400,59.4,60.0,57.0,59.28,6116.66666666667,0.0,1.0
2009-10-19,4.86,4.98,4.81,4.97,116400,58.32,59.76,57.72,59.64,9700,0.0,1.0
2009-10-20,4.76,4.89,4.74,4.89,47500,57.12,58.68,56.88,58.68,3958.33333333333,0.0,1.0
2009-10-21,4.89,5.1,4.84,4.87,128100,58.68,61.2,58.08,58.44,10675,0.0,1.0
2009-10-22,4.97,5.03,4.83,4.87,226000,59.64,60.36,57.96,58.44,18833.3333333333,0.0,1.0
2009-10-23,4.8,4.98,4.8,4.98,86400,57.6,59.76,57.6,59.76,7200,0.0,1.0
2009-10-26,4.84,4.92,4.82,4.82,50200,58.08,59.04,57.84,57.84,4183.33333333333,0.0,1.0
2009-10-27,4.8,4.89,4.75,4.85,48200,57.6,58.68,57.0,58.2,4016.66666666667,0.0,1.0
2009-10-28,4.74,4.85,4.7,4.78,88400,56.88,58.2,56.4,57.36,7366.66666666667,0.0,1.0
2009-10-29,4.81,4.85,4.6601,4.78,108000,57.72,58.2,55.9212,57.36,9000,0.0,1.0
2009-10-30,4.78,4.86,4.74,4.75,125300,57.36,58.32,56.88,57.0,10441.6666666667,0.0,1.0
2009-11-02,4.68,4.8,4.6,4.8,203800,56.16,57.6,55.2,57.6,16983.3333333333,0.0,1.0
2009-11-03,4.66,4.74,4.1,4.65,228800,55.92,56.88,49.2,55.8,19066.6666666667,0.0,1.0
2009-11-04,4.55,4.77,4.55,4.67,127300,54.6,57.24,54.6,56.04,10608.3333333333,0.0,1.0
2009-11-05,4.93,4.94,4.5,4.51,141600,59.16,59.28,54.0,54.12,11800,0.0,1.0
2009-11-06,4.73,4.88,4.68,4.85,50700,56.76,58.56,56.16,58.2,4225,0.0,1.0
2009-11-09,4.93,4.93,4.74,4.8,152900,59.16,59.16,56.88,57.6,12741.6666666667,0.0,1.0
2009-11-10,4.76,4.97,4.74,4.91,55900,57.12,59.64,56.88,58.92,4658.33333333333,0.0,1.0
2009-11-11,4.89,4.9,4.74,4.83,53700,58.68,58.8,56.88,57.96,4475,0.0,1.0
2009-11-12,4.32,4.865,4.3,4.86,303500,51.84,58.38,51.6,58.32,25291.6666666667,0.0,1.0
2009-11-13,4.33,4.39,4.21,4.33,560600,51.96,52.68,50.52,51.96,46716.6666666667,0.0,1.0
2009-11-16,4.62,4.67,4.36,4.36,219500,55.44,56.04,52.32,52.32,18291.6666666667,0.0,1.0
2009-11-17,4.56,4.62,4.45,4.62,90200,54.72,55.44,53.4,55.44,7516.66666666667,0.0,1.0
2009-11-18,4.5,4.64,4.42,4.55,131700,54.0,55.68,53.04,54.6,10975,0.0,1.0
2009-11-19,4.42,4.57,4.31,4.48,135800,53.04,54.84,51.72,53.76,11316.6666666667,0.0,1.0
2009-11-20,4.19,4.56,4.13,4.36,221100,50.28,54.72,49.56,52.32,18425,0.0,1.0
2009-11-23,4.34,4.42,4.15,4.21,120900,52.08,53.04,49.8,50.52,10075,0.0,1.0
2009-11-24,4.4,4.41,4.19,4.36,170100,52.8,52.92,50.28,52.32,14175,0.0,1.0
2009-11-25,4.45,4.51,4.34,4.41,101800,53.4,54.12,52.08,52.92,8483.33333333333,0.0,1.0
2009-11-27,4.29,4.41,4.26,4.26,65500,51.48,52.92,51.12,51.12,5458.33333333333,0.0,1.0
2009-11-30,4.54,4.59,4.05,4.27,217800,54.48,55.08,48.6,51.24,18150,0.0,1.0
2009-12-01,4.84,4.84,4.55,4.59,260800,58.08,58.08,54.6,55.08,21733.3333333333,0.0,1.0
2009-12-02,4.67,4.97,4.65,4.83,129600,56.04,59.64,55.8,57.96,10800,0.0,1.0
2009-12-03,4.48,4.7,4.45,4.7,111900,53.76,56.4,53.4,56.4,9325,0.0,1.0
2009-12-04,4.63,4.73,4.56,4.6,93800,55.56,56.76,54.72,55.2,7816.66666666667,0.0,1.0
2009-12-07,4.58,4.65,4.49,4.64,129500,54.96,55.8,53.88,55.68,10791.6666666667,0.0,1.0
2009-12-08,4.76,4.8001,4.54,4.56,89400,57.12,57.6012,54.48,54.72,7450,0.0,1.0
2009-12-09,4.9,4.95,4.75,4.75,66300,58.8,59.4,57.0,57.0,5525,0.0,1.0
2009-12-10,4.76,4.93,4.74,4.93,61800,57.12,59.16,56.88,59.16,5150,0.0,1.0
2009-12-11,4.93,4.93,4.75,4.79,110700,59.16,59.16,57.0,57.48,9225,0.0,1.0
2009-12-14,5.02,5.2,4.88,4.95,189800,60.24,62.4,58.56,59.4,15816.6666666667,0.0,1.0
2009-12-15,4.99,5.21,4.8136,5.0,107200,59.88,62.52,57.7632,60.0,8933.33333333333,0.0,1.0
2009-12-16,5.01,5.25,4.9,5.05,102800,60.12,63.0,58.8,60.6,8566.66666666667,0.0,1.0
2009-12-17,4.85,5.0,4.82,4.96,57300,58.2,60.0,57.84,59.52,4775,0.0,1.0
2009-12-18,5.27,5.28,4.75,4.88,350600,63.24,63.36,57.0,58.56,29216.6666666667,0.0,1.0
2009-12-21,5.04,5.48,4.97,5.32,132500,60.48,65.76,59.64,63.84,11041.6666666667,0.0,1.0
2009-12-22,5.18,5.27,5.0,5.07,69900,62.16,63.24,60.0,60.84,5825,0.0,1.0
2009-12-23,5.34,5.39,5.05,5.2,53600,64.08,64.68,60.6,62.4,4466.66666666667,0.0,1.0
2009-12-24,5.38,5.42,5.31,5.36,32400,64.56,65.04,63.72,64.32,2700,0.0,1.0
2009-12-28,5.32,5.4,5.18,5.4,93100,63.84,64.8,62.16,64.8,7758.33333333333,0.0,1.0
2009-12-29,5.29,5.33,5.21,5.31,67900,63.48,63.96,62.52,63.72,5658.33333333333,0.0,1.0
2009-12-30,5.32,5.35,5.12,5.17,98400,63.84,64.2,61.44,62.04,8200,0.0,1.0
2009-12-31,5.34,5.38,5.19,5.25,74400,64.08,64.56,62.28,63.0,6200,0.0,1.0
2010-01-04,5.28,5.34,5.2,5.3,123300,63.36,64.08,62.4,63.6,10275,0.0,1.0
2010-01-05,5.13,5.3,5.03,5.28,90100,61.56,63.6,60.36,63.36,7508.33333333333,0.0,1.0
2010-01-06,4.78,5.12,4.76,5.11,95400,57.36,61.44,57.12,61.32,7950,0.0,1.0
2010-01-07,4.99,5.04,4.85,4.9,183300,59.88,60.48,58.2,58.8,15275,0.0,1.0
2010-01-08,4.99,5.08,4.83,5.0,136700,59.88,60.96,57.96,60.0,11391.6666666667,0.0,1.0
2010-01-11,5.29,5.31,4.95,5.0,133800,63.48,63.72,59.4,60.0,11150,0.0,1.0
2010-01-12,5.04,5.295,5.0,5.2,47800,60.48,63.54,60.0,62.4,3983.33333333333,0.0,1.0
2010-01-13,5.56,5.58,5.02,5.08,151200,66.72,66.96,60.24,60.96,12600,0.0,1.0
2010-01-14,5.44,5.53,5.3,5.53,37300,65.28,66.36,63.6,66.36,3108.33333333333,0.0,1.0
2010-01-15,5.24,5.56,5.06,5.47,92400,62.88,66.72,60.72,65.64,7700,0.0,1.0
2010-01-19,5.47,5.47,5.12,5.25,50900,65.64,65.64,61.44,63.0,4241.66666666667,0.0,1.0
2010-01-20,5.1,5.4,5.0,5.4,92900,61.2,64.8,60.0,64.8,7741.66666666667,0.0,1.0
2010-01-21,4.99,5.14,4.99,5.13,91500,59.88,61.68,59.88,61.56,7625,0.0,1.0
2010-01-22,4.87,5.18,4.85,4.98,113900,58.44,62.16,58.2,59.76,9491.66666666667,0.0,1.0
2010-01-25,4.81,5.01,4.69,4.94,86100,57.72,60.12,56.28,59.28,7175,0.0,1.0
2010-01-26,4.6,4.83,4.6,4.77,62700,55.2,57.96,55.2,57.24,5225,0.0,1.0
2010-01-27,4.69,4.9,4.57,4.57,40900,56.28,58.8,54.84,54.84,3408.33333333333,0.0,1.0
2010-01-28,4.51,4.72,4.48,4.72,76100,54.12,56.64,53.76,56.64,6341.66666666667,0.0,1.0
2010-01-29,4.42,4.66,4.4,4.54,70700,53.04,55.92,52.8,54.48,5891.66666666667,0.0,1.0
2010-02-01,4.4,4.56,4.33,4.45,35800,52.8,54.72,51.96,53.4,2983.33333333333,0.0,1.0
2010-02-02,4.51,4.91,4.5,4.59,123000,54.12,58.92,54.0,55.08,10250,0.0,1.0
2010-02-03,4.44,4.73,4.44,4.5,65100,53.28,56.76,53.28,54.0,5425,0.0,1.0
2010-02-04,4.1,4.54,4.1,4.52,92000,49.2,54.48,49.2,54.24,7666.66666666667,0.0,1.0
2010-02-05,4.29,4.39,4.1,4.13,85700,51.48,52.68,49.2,49.56,7141.66666666667,0.0,1.0
2010-02-08,4.37,4.7201,4.134,4.3,104600,52.44,56.6412,49.608,51.6,8716.66666666667,0.0,1.0
2010-02-09,4.41,4.518,4.27,4.46,54100,52.92,54.216,51.24,53.52,4508.33333333333,0.0,1.0
2010-02-10,4.4,4.5,4.28,4.37,41100,52.8,54.0,51.36,52.44,3425,0.0,1.0
2010-02-11,4.57,4.58,4.34,4.35,45800,54.84,54.96,52.08,52.2,3816.66666666667,0.0,1.0
2010-02-12,4.7,4.71,4.5,4.5,59500,56.4,56.52,54.0,54.0,4958.33333333333,0.0,1.0
2010-02-16,4.8,4.89,4.54,4.72,52100,57.6,58.68,54.48,56.64,4341.66666666667,0.0,1.0
2010-02-17,5.08,5.08,4.71,4.83,75200,60.96,60.96,56.52,57.96,6266.66666666667,0.0,1.0
2010-02-18,5.3,5.32,4.977,5.17,57700,63.6,63.84,59.724,62.04,4808.33333333333,0.0,1.0
2010-02-19,5.17,5.29,5.12,5.29,75000,62.04,63.48,61.44,63.48,6250,0.0,1.0
2010-02-22,5.03,5.21,5.0,5.21,43000,60.36,62.52,60.0,62.52,3583.33333333333,0.0,1.0
2010-02-23,4.89,5.03,4.77,5.0,94000,58.68,60.36,57.24,60.0,7833.33333333333,0.0,1.0
2010-02-24,5.01,5.305,4.9,5.08,100300,60.12,63.66,58.8,60.96,8358.33333333333,0.0,1.0
2010-02-25,5.08,5.1,4.86,4.92,25500,60.96,61.2,58.32,59.04,2125,0.0,1.0
2010-02-26,5.13,5.18,5.0,5.1,70100,61.56,62.16,60.0,61.2,5841.66666666667,0.0,1.0
2010-03-01,5.2,5.2,5.06,5.18,90100,62.4,62.4,60.72,62.16,7508.33333333333,0.0,1.0
2010-03-02,5.5,5.5,5.01,5.23,76200,66.0,66.0,60.12,62.76,6350,0.0,1.0
2010-03-03,5.46,5.55,5.2319,5.49,70500,65.52,66.6,62.7828,65.88,5875,0.0,1.0
2010-03-04,5.42,5.49,5.07,5.46,31400,65.04,65.88,60.84,65.52,2616.66666666667,0.0,1.0
2010-03-05,5.44,5.46,5.37,5.44,59700,65.28,65.52,64.44,65.28,4975,0.0,1.0
2010-03-08,5.26,5.38,5.21,5.38,91800,63.12,64.56,62.52,64.56,7650,0.0,1.0
2010-03-09,5.28,5.39,5.19,5.21,47100,63.36,64.68,62.28,62.52,3925,0.0,1.0
2010-03-10,6.03,6.07,5.63,5.63,371500,72.36,72.84,67.56,67.56,30958.3333333333,0.0,1.0
2010-03-11,6.05,6.16,5.9201,6.0,224000,72.6,73.92,71.0412,72.0,18666.6666666667,0.0,1.0
2010-03-12,6.43,6.48,6.02,6.09,262300,77.16,77.76,72.24,73.08,21858.3333333333,0.0,1.0
2010-03-15,6.61,6.62,6.37,6.43,342600,79.32,79.44,76.44,77.16,28550,0.0,1.0
2010-03-16,6.63,6.63,6.4,6.6,165100,79.56,79.56,76.8,79.2,13758.3333333333,0.0,1.0
2010-03-17,6.63,6.75,6.57,6.67,247200,79.56,81.0,78.84,80.04,20600,0.0,1.0
2010-03-18,6.64,6.68,6.53,6.64,110400,79.68,80.16,78.36,79.68,9200,0.0,1.0
2010-03-19,6.8,6.8,6.55,6.68,533900,81.6,81.6,78.6,80.16,44491.6666666667,0.0,1.0
2010-03-22,6.54,6.77,6.47,6.67,172300,78.48,81.24,77.64,80.04,14358.3333333333,0.0,1.0
2010-03-23,6.52,6.54,6.37,6.5,83900,78.24,78.48,76.44,78.0,6991.66666666667,0.0,1.0
2010-03-24,6.35,6.49,6.34,6.45,99000,76.2,77.88,76.08,77.4,8250,0.0,1.0
2010-03-25,6.36,6.5299,6.25,6.45,75900,76.32,78.3588,75.0,77.4,6325,0.0,1.0
2010-03-26,6.39,6.5,6.29,6.38,79300,76.68,78.0,75.48,76.56,6608.33333333333,0.0,1.0
2010-03-29,6.34,6.46,6.28,6.43,115800,76.08,77.52,75.36,77.16,9650,0.0,1.0
2010-03-30,6.36,6.45,6.29,6.34,70300,76.32,77.4,75.48,76.08,5858.33333333333,0.0,1.0
2010-03-31,6.37,6.41,6.3,6.3,86500,76.44,76.92,75.6,75.6,7208.33333333333,0.0,1.0
2010-04-01,6.36,6.471,6.28,6.42,222400,76.32,77.652,75.36,77.04,18533.3333333333,0.0,1.0
2010-04-05,6.47,6.5,6.37,6.37,100800,77.64,78.0,76.44,76.44,8400,0.0,1.0
2010-04-06,6.37,6.618,6.36,6.45,42200,76.44,79.416,76.32,77.4,3516.66666666667,0.0,1.0
2010-04-07,6.38,6.66,6.25,6.5,250500,76.56,79.92,75.0,78.0,20875,0.0,1.0
2010-04-08,6.35,6.41,6.04,6.34,124600,76.2,76.92,72.48,76.08,10383.3333333333,0.0,1.0
2010-04-09,6.37,6.43,6.3,6.38,55400,76.44,77.16,75.6,76.56,4616.66666666667,0.0,1.0
2010-04-12,5.84,6.39,5.61,6.39,396400,70.08,76.68,67.32,76.68,33033.3333333333,0.0,1.0
2010-04-13,5.86,6.15,5.76,5.82,180600,70.32,73.8,69.12,69.84,15050,0.0,1.0
2010-04-14,5.81,5.83,5.65,5.79,263700,69.72,69.96,67.8,69.48,21975,0.0,1.0
2010-04-15,5.6,5.73,5.48,5.73,396200,67.2,68.76,65.76,68.76,33016.6666666667,0.0,1.0
2010-04-16,5.73,5.8,5.35,5.48,4876900,68.76,69.6,64.2,65.76,406408.333333333,0.0,1.0
2010-04-19,5.82,5.96,5.73,5.73,967700,69.84,71.52,68.76,68.76,80641.6666666667,0.0,1.0
2010-04-20,6.08,6.1,5.814,5.91,953700,72.96,73.2,69.768,70.92,79475,0.0,1.0
2010-04-21,6.2,6.2195,6.0,6.08,442800,74.4,74.634,72.0,72.96,36900,0.0,1.0
2010-04-22,6.48,6.53,6.06,6.13,324000,77.76,78.36,72.72,73.56,27000,0.0,1.0
2010-04-23,6.69,6.73,6.4,6.45,614000,80.28,80.76,76.8,77.4,51166.6666666667,0.0,1.0
2010-04-26,6.94,7.62,6.63,6.66,1636000,83.28,91.44,79.56,79.92,136333.333333333,0.0,1.0
2010-04-27,6.99,7.0,6.46,7.0,881800,83.88,84.0,77.52,84.0,73483.3333333333,0.0,1.0
2010-04-28,7.32,7.37,6.86,7.01,886800,87.84,88.44,82.32,84.12,73900,0.0,1.0
2010-04-29,6.95,7.275,6.13,6.57,981600,83.4,87.3,73.56,78.84,81800,0.0,1.0
2010-04-30,6.68,7.11,6.68,6.97,901800,80.16,85.32,80.16,83.64,75150,0.0,1.0
2010-05-03,6.8,6.83,6.46,6.74,439900,81.6,81.96,77.52,80.88,36658.3333333333,0.0,1.0
2010-05-04,6.63,6.73,6.495,6.65,329000,79.56,80.76,77.94,79.8,27416.6666666667,0.0,1.0
2010-05-05,6.41,6.68,6.38,6.49,392100,76.92,80.16,76.56,77.88,32675,0.0,1.0
2010-05-06,5.68,6.41,5.3,6.34,743300,68.16,76.92,63.6,76.08,61941.6666666667,0.0,1.0
2010-05-07,5.49,5.84,5.39,5.55,662500,65.88,70.08,64.68,66.6,55208.3333333333,0.0,1.0
2010-05-10,5.73,6.0,5.56,6.0,624500,68.76,72.0,66.72,72.0,52041.6666666667,0.0,1.0
2010-05-11,5.87,6.04,5.35,5.66,344600,70.44,72.48,64.2,67.92,28716.6666666667,0.0,1.0
2010-05-12,5.91,6.0,5.6725,5.87,379000,70.92,72.0,68.07,70.44,31583.3333333333,0.0,1.0
2010-05-13,6.11,6.17,5.845,5.87,532500,73.32,74.04,70.14,70.44,44375,0.0,1.0
2010-05-14,5.66,6.16,5.55,6.07,379500,67.92,73.92,66.6,72.84,31625,0.0,1.0
2010-05-17,5.75,5.93,5.61,5.73,245400,69.0,71.16,67.32,68.76,20450,0.0,1.0
2010-05-18,5.67,5.89,5.59,5.87,296700,68.04,70.68,67.08,70.44,24725,0.0,1.0
2010-05-19,5.56,5.74,5.53,5.65,312900,66.72,68.88,66.36,67.8,26075,0.0,1.0
2010-05-20,5.35,5.58,5.25,5.34,361200,64.2,66.96,63.0,64.08,30100,0.0,1.0
2010-05-21,5.38,5.54,5.245,5.3,309800,64.56,66.48,62.94,63.6,25816.6666666667,0.0,1.0
2010-05-24,5.37,5.57,5.3,5.39,192500,64.44,66.84,63.6,64.68,16041.6666666667,0.0,1.0
2010-05-25,5.28,5.34,5.01,5.21,250800,63.36,64.08,60.12,62.52,20900,0.0,1.0
2010-05-26,5.21,5.47,5.19,5.3,148000,62.52,65.64,62.28,63.6,12333.3333333333,0.0,1.0
2010-05-27,5.64,5.64,5.26,5.4,172900,67.68,67.68,63.12,64.8,14408.3333333333,0.0,1.0
2010-05-28,5.33,5.6,5.27,5.6,232700,63.96,67.2,63.24,67.2,19391.6666666667,0.0,1.0
2010-06-01,5.14,5.44,5.14,5.28,195400,61.68,65.28,61.68,63.36,16283.3333333333,0.0,1.0
2010-06-02,5.5,5.5,5.04,5.23,168100,66.0,66.0,60.48,62.76,14008.3333333333,0.0,1.0
2010-06-03,5.8,5.82,5.51,5.54,230200,69.6,69.84,66.12,66.48,19183.3333333333,0.0,1.0
2010-06-04,5.26,5.63,5.23,5.55,290500,63.12,67.56,62.76,66.6,24208.3333333333,0.0,1.0
2010-06-07,4.98,5.42,4.98,5.28,365100,59.76,65.04,59.76,63.36,30425,0.0,1.0
2010-06-08,4.61,5.01,4.57,4.93,340900,55.32,60.12,54.84,59.16,28408.3333333333,0.0,1.0
2010-06-09,4.55,4.88,4.53,4.75,264500,54.6,58.56,54.36,57.0,22041.6666666667,0.0,1.0
2010-06-10,4.69,4.73,4.53,4.68,197400,56.28,56.76,54.36,56.16,16450,0.0,1.0
2010-06-11,4.82,4.92,4.6,4.6,124100,57.84,59.04,55.2,55.2,10341.6666666667,0.0,1.0
2010-06-14,4.86,5.02,4.71,4.9,212100,58.32,60.24,56.52,58.8,17675,0.0,1.0
2010-06-15,5.0,5.06,4.691,4.93,190300,60.0,60.72,56.292,59.16,15858.3333333333,0.0,1.0
2010-06-16,5.05,5.18,4.55,4.95,104800,60.6,62.16,54.6,59.4,8733.33333333333,0.0,1.0
2010-06-17,5.18,5.4,5.05,5.1,191100,62.16,64.8,60.6,61.2,15925,0.0,1.0
2010-06-18,5.15,5.37,5.1474,5.22,352600,61.8,64.44,61.7688,62.64,29383.3333333333,0.0,1.0
2010-06-21,5.25,5.32,5.18,5.27,224300,63.0,63.84,62.16,63.24,18691.6666666667,0.0,1.0
2010-06-22,5.0,5.35,4.97,5.23,249100,60.0,64.2,59.64,62.76,20758.3333333333,0.0,1.0
2010-06-23,5.0,5.042,4.86,5.0,162500,60.0,60.504,58.32,60.0,13541.6666666667,0.0,1.0
2010-06-24,4.89,5.14,4.89,4.94,217500,58.68,61.68,58.68,59.28,18125,0.0,1.0
2010-06-25,5.03,5.16,4.89,4.94,2201100,60.36,61.92,58.68,59.28,183425,0.0,1.0
2010-06-28,5.0,5.23,4.9,5.03,225200,60.0,62.76,58.8,60.36,18766.6666666667,0.0,1.0
2010-06-29,4.78,4.93,4.72,4.87,267700,57.36,59.16,56.64,58.44,22308.3333333333,0.0,1.0
2010-06-30,4.64,4.95,4.59,4.76,203800,55.68,59.4,55.08,57.12,16983.3333333333,0.0,1.0
2010-07-01,4.4,4.62,4.08,4.62,831600,52.8,55.44,48.96,55.44,69300,0.0,1.0
2010-07-02,4.53,4.8,4.42,4.42,252200,54.36,57.6,53.04,53.04,21016.6666666667,0.0,1.0
2010-07-06,4.45,4.67,4.4,4.65,317300,53.4,56.04,52.8,55.8,26441.6666666667,0.0,1.0
2010-07-07,4.4,4.5,4.17,4.46,291700,52.8,54.0,50.04,53.52,24308.3333333333,0.0,1.0
2010-07-08,4.66,4.7,4.33,4.47,709800,55.92,56.4,51.96,53.64,59150,0.0,1.0
2010-07-09,4.59,4.66,4.46,4.66,139600,55.08,55.92,53.52,55.92,11633.3333333333,0.0,1.0
2010-07-12,4.48,4.66,4.44,4.58,180600,53.76,55.92,53.28,54.96,15050,0.0,1.0
2010-07-13,4.75,4.75,4.505,4.58,339600,57.0,57.0,54.06,54.96,28300,0.0,1.0
2010-07-14,4.7,4.81,4.51,4.71,441200,56.4,57.72,54.12,56.52,36766.6666666667,0.0,1.0
2010-07-15,4.65,4.871,4.62,4.72,111500,55.8,58.452,55.44,56.64,9291.66666666667,0.0,1.0
2010-07-16,4.55,4.68,4.44,4.65,437800,54.6,56.16,53.28,55.8,36483.3333333333,0.0,1.0
2010-07-19,4.51,4.6,4.43,4.56,114400,54.12,55.2,53.16,54.72,9533.33333333333,0.0,1.0
2010-07-20,4.58,4.58,4.27,4.45,211500,54.96,54.96,51.24,53.4,17625,0.0,1.0
2010-07-21,4.26,4.59,4.25,4.59,209900,51.12,55.08,51.0,55.08,17491.6666666667,0.0,1.0
2010-07-22,4.4,4.49,4.26,4.36,275200,52.8,53.88,51.12,52.32,22933.3333333333,0.0,1.0
2010-07-23,4.23,4.38,4.19,4.38,336200,50.76,52.56,50.28,52.56,28016.6666666667,0.0,1.0
2010-07-26,4.41,4.43,4.24,4.26,307200,52.92,53.16,50.88,51.12,25600,0.0,1.0
2010-07-27,4.39,4.44,4.35,4.44,150300,52.68,53.28,52.2,53.28,12525,0.0,1.0
2010-07-28,4.3,4.5,4.25,4.44,612400,51.6,54.0,51.0,53.28,51033.3333333333,0.0,1.0
2010-07-29,4.25,4.33,4.23,4.3,271500,51.0,51.96,50.76,51.6,22625,0.0,1.0
2010-07-30,4.23,4.44,4.18,4.18,313200,50.76,53.28,50.16,50.16,26100,0.0,1.0
2010-08-02,4.32,4.38,4.25,4.34,315100,51.84,52.56,51.0,52.08,26258.3333333333,0.0,1.0
2010-08-03,4.33,4.6,4.26,4.28,298700,51.96,55.2,51.12,51.36,24891.6666666667,0.0,1.0
2010-08-04,4.42,4.49,4.24,4.35,146700,53.04,53.88,50.88,52.2,12225,0.0,1.0
2010-08-05,4.42,4.43,4.3,4.37,111600,53.04,53.16,51.6,52.44,9300,0.0,1.0
2010-08-06,2.39,2.69,2.35,2.52,13149100,28.68,32.28,28.2,30.24,1095758.33333333,0.0,1.0
2010-08-09,2.51,2.59,2.4,2.45,2512300,30.12,31.08,28.8,29.4,209358.333333333,0.0,1.0
2010-08-10,2.5,2.53,2.39,2.51,1155100,30.0,30.36,28.68,30.12,96258.3333333333,0.0,1.0
2010-08-11,2.18,2.46,2.11,2.42,3540200,26.16,29.52,25.32,29.04,295016.666666667,0.0,1.0
2010-08-12,2.11,2.18,2.04,2.11,1748000,25.32,26.16,24.48,25.32,145666.666666667,0.0,1.0
2010-08-13,1.97,2.119,1.95,2.0,2150000,23.64,25.428,23.4,24.0,179166.666666667,0.0,1.0
2010-08-16,2.28,2.28,1.85,1.95,1499900,27.36,27.36,22.2,23.4,124991.666666667,0.0,1.0
2010-08-17,2.24,2.43,2.21,2.25,1073300,26.88,29.16,26.52,27.0,89441.6666666667,0.0,1.0
2010-08-18,2.23,2.29,2.16,2.22,723100,26.76,27.48,25.92,26.64,60258.3333333333,0.0,1.0
2010-08-19,2.35,2.36,2.23,2.25,1156600,28.2,28.32,26.76,27.0,96383.3333333333,0.0,1.0
2010-08-20,2.24,2.38,2.1,2.32,1212800,26.88,28.56,25.2,27.84,101066.666666667,0.0,1.0
2010-08-23,2.1,2.25,2.09,2.25,528900,25.2,27.0,25.08,27.0,44075,0.0,1.0
2010-08-24,2.02,2.11,2.0,2.06,757200,24.24,25.32,24.0,24.72,63100,0.0,1.0
2010-08-25,2.13,2.14,2.01,2.01,336200,25.56,25.68,24.12,24.12,28016.6666666667,0.0,1.0
2010-08-26,2.1,2.1599,2.08,2.15,458500,25.2,25.9188,24.96,25.8,38208.3333333333,0.0,1.0
2010-08-27,2.14,2.14,2.05,2.14,720600,25.68,25.68,24.6,25.68,60050,0.0,1.0
2010-08-30,2.12,2.15,2.08,2.13,1341700,25.44,25.8,24.96,25.56,111808.333333333,0.0,1.0
2010-08-31,2.06,2.11,2.05,2.11,322300,24.72,25.32,24.6,25.32,26858.3333333333,0.0,1.0
2010-09-01,2.09,2.21,2.08,2.11,604600,25.08,26.52,24.96,25.32,50383.3333333333,0.0,1.0
2010-09-02,2.32,2.35,2.15,2.27,1259400,27.84,28.2,25.8,27.24,104950,0.0,1.0
2010-09-03,2.25,2.43,2.2,2.37,943600,27.0,29.16,26.4,28.44,78633.3333333333,0.0,1.0
2010-09-07,2.12,2.25,2.12,2.25,584400,25.44,27.0,25.44,27.0,48700,0.0,1.0
2010-09-08,2.08,2.176,2.05,2.14,765200,24.96,26.112,24.6,25.68,63766.6666666667,0.0,1.0
2010-09-09,2.15,2.18,2.08,2.11,576200,25.8,26.16,24.96,25.32,48016.6666666667,0.0,1.0
2010-09-10,2.13,2.17,2.12,2.13,379700,25.56,26.04,25.44,25.56,31641.6666666667,0.0,1.0
2010-09-13,2.1225,2.17,2.1,2.15,455800,25.47,26.04,25.2,25.8,37983.3333333333,0.0,1.0
2010-09-14,2.09,2.139,2.07,2.11,337800,25.08,25.668,24.84,25.32,28150,0.0,1.0
2010-09-15,2.06,2.0801,2.01,2.07,874700,24.72,24.9612,24.12,24.84,72891.6666666667,0.0,1.0
2010-09-16,2.05,2.13,2.0,2.05,664000,24.6,25.56,24.0,24.6,55333.3333333333,0.0,1.0
2010-09-17,2.01,2.08,2.0,2.08,1000800,24.12,24.96,24.0,24.96,83400,0.0,1.0
2010-09-20,2.05,2.05,2.0,2.02,1037400,24.6,24.6,24.0,24.24,86450,0.0,1.0
2010-09-21,1.99,2.04,1.96,2.04,1305600,23.88,24.48,23.52,24.48,108800,0.0,1.0
2010-09-22,2.09,2.2,2.02,2.05,2005800,25.08,26.4,24.24,24.6,167150,0.0,1.0
2010-09-23,2.11,2.14,2.03,2.14,776600,25.32,25.68,24.36,25.68,64716.6666666667,0.0,1.0
2010-09-24,2.2,2.2,2.12,2.14,635900,26.4,26.4,25.44,25.68,52991.6666666667,0.0,1.0
2010-09-27,2.21,2.25,2.17,2.21,186675,26.52,27.0,26.04,26.52,15556.25,0.0,1.0
2010-09-28,2.23,2.23,2.16,2.21,108426,26.76,26.76,25.92,26.52,9035.5,0.0,1.0
2010-09-29,2.17,2.23,2.16,2.23,438300,26.04,26.76,25.92,26.76,36525,0.0,1.0
2010-09-30,2.13,2.21,2.13,2.2,872600,25.56,26.52,25.56,26.4,72716.6666666667,0.0,1.0
2010-10-01,2.22,2.28,2.1,2.17,1312500,26.64,27.36,25.2,26.04,109375,0.0,1.0
2010-10-04,2.18,2.25,2.12,2.23,435800,26.16,27.0,25.44,26.76,36316.6666666667,0.0,1.0
2010-10-05,2.2125,2.24,2.13,2.2,366800,26.55,26.88,25.56,26.4,30566.6666666667,0.0,1.0
2010-10-06,2.26,2.35,2.22,2.24,670800,27.12,28.2,26.64,26.88,55900,0.0,1.0
2010-10-07,2.28,2.32,2.23,2.28,452700,27.36,27.84,26.76,27.36,37725,0.0,1.0
2010-10-08,2.19,2.32,2.18,2.3,605600,26.28,27.84,26.16,27.6,50466.6666666667,0.0,1.0
2010-10-11,2.23,2.23,2.14,2.19,448600,26.76,26.76,25.68,26.28,37383.3333333333,0.0,1.0
2010-10-12,2.24,2.2699,2.16,2.24,417600,26.88,27.2388,25.92,26.88,34800,0.0,1.0
2010-10-13,2.35,2.38,2.19,2.27,739800,28.2,28.56,26.28,27.24,61650,0.0,1.0
2010-10-14,2.58,2.64,2.35,2.37,2617900,30.96,31.68,28.2,28.44,218158.333333333,0.0,1.0
2010-10-15,2.5,2.7,2.44,2.62,1215900,30.0,32.4,29.28,31.44,101325,0.0,1.0
2010-10-18,2.57,2.6,2.44,2.52,707700,30.84,31.2,29.28,30.24,58975,0.0,1.0
2010-10-19,2.41,2.59,2.37,2.51,643200,28.92,31.08,28.44,30.12,53600,0.0,1.0
2010-10-20,2.39,2.42,2.27,2.41,777600,28.68,29.04,27.24,28.92,64800,0.0,1.0
2010-10-21,2.36,2.52,2.29,2.46,664800,28.32,30.24,27.48,29.52,55400,0.0,1.0
2010-10-22,2.38,2.42,2.26,2.37,377300,28.56,29.04,27.12,28.44,31441.6666666667,0.0,1.0
2010-10-25,2.32,2.45,2.3,2.37,367500,27.84,29.4,27.6,28.44,30625,0.0,1.0
2010-10-26,2.26,2.34,2.25,2.31,354800,27.12,28.08,27.0,27.72,29566.6666666667,0.0,1.0
2010-10-27,2.4,2.43,2.2,2.25,725300,28.8,29.16,26.4,27.0,60441.6666666667,0.0,1.0
2010-10-28,2.29,2.42,2.25,2.38,542300,27.48,29.04,27.0,28.56,45191.6666666667,0.0,1.0
2010-10-29,2.18,2.28,2.18,2.28,716500,26.16,27.36,26.16,27.36,59708.3333333333,0.0,1.0
2010-11-01,2.15,2.19,2.07,2.18,470400,25.8,26.28,24.84,26.16,39200,0.0,1.0
2010-11-02,2.17,2.21,2.12,2.19,396200,26.04,26.52,25.44,26.28,33016.6666666667,0.0,1.0
2010-11-03,2.19,2.23,2.16,2.18,455900,26.28,26.76,25.92,26.16,37991.6666666667,0.0,1.0
2010-11-04,2.31,2.33,2.19,2.28,848600,27.72,27.96,26.28,27.36,70716.6666666667,0.0,1.0
2010-11-05,2.3,2.35,2.26,2.33,374500,27.6,28.2,27.12,27.96,31208.3333333333,0.0,1.0
2010-11-08,2.26,2.33,2.25,2.3,409600,27.12,27.96,27.0,27.6,34133.3333333333,0.0,1.0
2010-11-09,2.08,2.23,2.03,2.13,5021200,24.96,26.76,24.36,25.56,418433.333333333,0.0,1.0
2010-11-10,2.06,2.14,2.03,2.1,847000,24.72,25.68,24.36,25.2,70583.3333333333,0.0,1.0
2010-11-11,2.04,2.15,2.04,2.04,442900,24.48,25.8,24.48,24.48,36908.3333333333,0.0,1.0
2010-11-12,2.03,2.09,2.01,2.02,429700,24.36,25.08,24.12,24.24,35808.3333333333,0.0,1.0
2010-11-15,2.12,2.19,2.05,2.05,1229300,25.44,26.28,24.6,24.6,102441.666666667,0.0,1.0
2010-11-16,2.08,2.15,2.05,2.1,484000,24.96,25.8,24.6,25.2,40333.3333333333,0.0,1.0
2010-11-17,2.08,2.1,2.04,2.1,189000,24.96,25.2,24.48,25.2,15750,0.0,1.0
2010-11-18,2.06,2.12,2.05,2.11,286200,24.72,25.44,24.6,25.32,23850,0.0,1.0
2010-11-19,2.08,2.08,2.02,2.06,776500,24.96,24.96,24.24,24.72,64708.3333333333,0.0,1.0
2010-11-22,2.11,2.15,2.05,2.06,1929000,25.32,25.8,24.6,24.72,160750,0.0,1.0
2010-11-23,2.09,2.13,2.05,2.09,468800,25.08,25.56,24.6,25.08,39066.6666666667,0.0,1.0
2010-11-24,2.1,2.16,2.08,2.1,213800,25.2,25.92,24.96,25.2,17816.6666666667,0.0,1.0
2010-11-26,2.08,2.1,2.06,2.09,121600,24.96,25.2,24.72,25.08,10133.3333333333,0.0,1.0
2010-11-29,2.09,2.13,2.06,2.1,194700,25.08,25.56,24.72,25.2,16225,0.0,1.0
2010-11-30,2.25,2.25,2.06,2.06,744300,27.0,27.0,24.72,24.72,62025,0.0,1.0
2010-12-01,2.18,2.33,2.16,2.3,726600,26.16,27.96,25.92,27.6,60550,0.0,1.0
2010-12-02,2.22,2.22,2.12,2.18,320800,26.64,26.64,25.44,26.16,26733.3333333333,0.0,1.0
2010-12-03,2.27,2.28,2.15,2.2,239100,27.24,27.36,25.8,26.4,19925,0.0,1.0
2010-12-06,2.27,2.32,2.24,2.26,348600,27.24,27.84,26.88,27.12,29050,0.0,1.0
2010-12-07,2.16,2.29,2.15,2.29,397000,25.92,27.48,25.8,27.48,33083.3333333333,0.0,1.0
2010-12-08,2.25,2.26,2.17,2.18,219900,27.0,27.12,26.04,26.16,18325,0.0,1.0
2010-12-09,2.22,2.27,2.16,2.26,266000,26.64,27.24,25.92,27.12,22166.6666666667,0.0,1.0
2010-12-10,2.3,2.3,2.22,2.23,209000,27.6,27.6,26.64,26.76,17416.6666666667,0.0,1.0
2010-12-13,2.28,2.31,2.27,2.3,211300,27.36,27.72,27.24,27.6,17608.3333333333,0.0,1.0
2010-12-14,2.33,2.38,2.27,2.29,507400,27.96,28.56,27.24,27.48,42283.3333333333,0.0,1.0
2010-12-15,2.45,2.55,2.34,2.36,844900,29.4,30.6,28.08,28.32,70408.3333333333,0.0,1.0
2010-12-16,2.46,2.6,2.42,2.47,2441800,29.52,31.2,29.04,29.64,203483.333333333,0.0,1.0
2010-12-17,2.4,2.51,2.34,2.48,706400,28.8,30.12,28.08,29.76,58866.6666666667,0.0,1.0
2010-12-20,2.47,2.49,2.4,2.4,320800,29.64,29.88,28.8,28.8,26733.3333333333,0.0,1.0
2010-12-21,2.55,2.6,2.47,2.49,387300,30.6,31.2,29.64,29.88,32275,0.0,1.0
2010-12-22,2.52,2.6,2.51,2.58,301500,30.24,31.2,30.12,30.96,25125,0.0,1.0
2010-12-23,2.505,2.55,2.48,2.51,169800,30.06,30.6,29.76,30.12,14150,0.0,1.0
2010-12-27,2.53,2.53,2.43,2.5,317000,30.36,30.36,29.16,30.0,26416.6666666667,0.0,1.0
2010-12-28,2.69,2.84,2.62,2.66,1282200,32.28,34.08,31.44,31.92,106850,0.0,1.0
2010-12-29,2.64,2.73,2.6,2.69,486000,31.68,32.76,31.2,32.28,40500,0.0,1.0
2010-12-30,2.67,2.78,2.61,2.65,450200,32.04,33.36,31.32,31.8,37516.6666666667,0.0,1.0
2010-12-31,2.7,2.74,2.59,2.67,560100,32.4,32.88,31.08,32.04,46675,0.0,1.0
2011-01-03,2.75,2.8599,2.66,2.74,785100,33.0,34.3188,31.92,32.88,65425,0.0,1.0
2011-01-04,2.68,2.77,2.56,2.76,514500,32.16,33.24,30.72,33.12,42875,0.0,1.0
2011-01-05,2.62,2.7,2.58,2.67,304500,31.44,32.4,30.96,32.04,25375,0.0,1.0
2011-01-06,2.6675,2.72,2.61,2.63,489600,32.01,32.64,31.32,31.56,40800,0.0,1.0
2011-01-07,2.59,2.68,2.56,2.68,292300,31.08,32.16,30.72,32.16,24358.3333333333,0.0,1.0
2011-01-10,2.7225,2.76,2.48,2.56,585300,32.67,33.12,29.76,30.72,48775,0.0,1.0
2011-01-11,2.68,2.75,2.65,2.75,540100,32.16,33.0,31.8,33.0,45008.3333333333,0.0,1.0
2011-01-12,2.655,2.695,2.61,2.69,232400,31.86,32.34,31.32,32.28,19366.6666666667,0.0,1.0
2011-01-13,2.63,2.73,2.62,2.67,448600,31.56,32.76,31.44,32.04,37383.3333333333,0.0,1.0
2011-01-14,2.68,2.7,2.64,2.64,199100,32.16,32.4,31.68,31.68,16591.6666666667,0.0,1.0
2011-01-18,2.77,2.8,2.53,2.62,877200,33.24,33.6,30.36,31.44,73100,0.0,1.0
2011-01-19,2.72,2.87,2.7,2.76,432200,32.64,34.44,32.4,33.12,36016.6666666667,0.0,1.0
2011-01-20,2.61,2.72,2.61,2.72,182300,31.32,32.64,31.32,32.64,15191.6666666667,0.0,1.0
2011-01-21,2.56,2.69,2.55,2.62,2065500,30.72,32.28,30.6,31.44,172125,0.0,1.0
2011-01-24,2.63,2.69,2.57,2.57,292400,31.56,32.28,30.84,30.84,24366.6666666667,0.0,1.0
2011-01-25,2.6,2.66,2.54,2.6,154800,31.2,31.92,30.48,31.2,12900,0.0,1.0
2011-01-26,2.67,2.67,2.57,2.62,172800,32.04,32.04,30.84,31.44,14400,0.0,1.0
2011-01-27,2.62,2.68,2.6,2.68,94800,31.44,32.16,31.2,32.16,7900,0.0,1.0
2011-01-28,2.42,2.61,2.38,2.6,504700,29.04,31.32,28.56,31.2,42058.3333333333,0.0,1.0
2011-01-31,2.41,2.49,2.33,2.42,324600,28.92,29.88,27.96,29.04,27050,0.0,1.0
2011-02-01,2.54,2.58,2.35,2.42,225500,30.48,30.96,28.2,29.04,18791.6666666667,0.0,1.0
2011-02-02,2.61,2.61,2.481,2.53,241200,31.32,31.32,29.772,30.36,20100,0.0,1.0
2011-02-03,2.5,2.61,2.48,2.61,247600,30.0,31.32,29.76,31.32,20633.3333333333,0.0,1.0
2011-02-04,2.57,2.57,2.46,2.51,184600,30.84,30.84,29.52,30.12,15383.3333333333,0.0,1.0
2011-02-07,2.63,2.64,2.57,2.57,218800,31.56,31.68,30.84,30.84,18233.3333333333,0.0,1.0
2011-02-08,2.64,2.6699,2.6,2.61,99700,31.68,32.0388,31.2,31.32,8308.33333333333,0.0,1.0
2011-02-09,2.57,2.63,2.55,2.62,147400,30.84,31.56,30.6,31.44,12283.3333333333,0.0,1.0
2011-02-10,2.57,2.64,2.55,2.56,152900,30.84,31.68,30.6,30.72,12741.6666666667,0.0,1.0
2011-02-11,2.58,2.6,2.53,2.55,113600,30.96,31.2,30.36,30.6,9466.66666666667,0.0,1.0
2011-02-14,2.61,2.65,2.562,2.57,206500,31.32,31.8,30.744,30.84,17208.3333333333,0.0,1.0
2011-02-15,2.64,2.7,2.58,2.61,542500,31.68,32.4,30.96,31.32,45208.3333333333,0.0,1.0
2011-02-16,2.66,2.68,2.56,2.67,358600,31.92,32.16,30.72,32.04,29883.3333333333,0.0,1.0
2011-02-17,2.64,2.7,2.62,2.66,198800,31.68,32.4,31.44,31.92,16566.6666666667,0.0,1.0
2011-02-18,2.71,2.71,2.57,2.66,551100,32.52,32.52,30.84,31.92,45925,0.0,1.0
2011-02-22,2.83,2.95,2.63,2.7,969200,33.96,35.4,31.56,32.4,80766.6666666667,0.0,1.0
2011-02-23,2.67,2.94,2.62,2.8,1030000,32.04,35.28,31.44,33.6,85833.3333333333,0.0,1.0
2011-02-24,2.73,2.745,2.65,2.69,321100,32.76,32.94,31.8,32.28,26758.3333333333,0.0,1.0
2011-02-25,2.65,2.9,2.61,2.85,1066300,31.8,34.8,31.32,34.2,88858.3333333333,0.0,1.0
2011-02-28,2.66,2.73,2.6201,2.68,275500,31.92,32.76,31.4412,32.16,22958.3333333333,0.0,1.0
2011-03-01,2.65,2.69,2.62,2.68,227100,31.8,32.28,31.44,32.16,18925,0.0,1.0
2011-03-02,2.68,2.69,2.6485,2.65,270700,32.16,32.28,31.782,31.8,22558.3333333333,0.0,1.0
2011-03-03,2.72,2.82,2.66,2.7,713700,32.64,33.84,31.92,32.4,59475,0.0,1.0
2011-03-04,2.74,2.82,2.72,2.73,389100,32.88,33.84,32.64,32.76,32425,0.0,1.0
2011-03-07,2.73,2.81,2.65,2.78,281100,32.76,33.72,31.8,33.36,23425,0.0,1.0
2011-03-08,2.75,2.81,2.7,2.73,281900,33.0,33.72,32.4,32.76,23491.6666666667,0.0,1.0
2011-03-09,2.85,2.85,2.74,2.75,167500,34.2,34.2,32.88,33.0,13958.3333333333,0.0,1.0
2011-03-10,2.68,2.88,2.66,2.83,511800,32.16,34.56,31.92,33.96,42650,0.0,1.0
2011-03-11,2.69,2.71,2.6,2.68,338800,32.28,32.52,31.2,32.16,28233.3333333333,0.0,1.0
2011-03-14,2.61,2.7,2.6,2.66,272700,31.32,32.4,31.2,31.92,22725,0.0,1.0
2011-03-15,2.59,2.7,2.53,2.54,617400,31.08,32.4,30.36,30.48,51450,0.0,1.0
2011-03-16,2.57,2.64,2.53,2.58,527600,30.84,31.68,30.36,30.96,43966.6666666667,0.0,1.0
2011-03-17,2.59,2.63,2.56,2.62,265500,31.08,31.56,30.72,31.44,22125,0.0,1.0
2011-03-18,2.6,2.64,2.57,2.62,315100,31.2,31.68,30.84,31.44,26258.3333333333,0.0,1.0
2011-03-21,2.6,2.71,2.54,2.64,290000,31.2,32.52,30.48,31.68,24166.6666666667,0.0,1.0
2011-03-22,2.55,2.6301,2.53,2.61,179900,30.6,31.5612,30.36,31.32,14991.6666666667,0.0,1.0
2011-03-23,2.55,2.6,2.54,2.55,250600,30.6,31.2,30.48,30.6,20883.3333333333,0.0,1.0
2011-03-24,2.58,2.6,2.515,2.55,252100,30.96,31.2,30.18,30.6,21008.3333333333,0.0,1.0
2011-03-25,2.62,2.63,2.56,2.6,219700,31.44,31.56,30.72,31.2,18308.3333333333,0.0,1.0
2011-03-28,2.59,2.66,2.51,2.62,220000,31.08,31.92,30.12,31.44,18333.3333333333,0.0,1.0
2011-03-29,2.63,2.65,2.57,2.6,244000,31.56,31.8,30.84,31.2,20333.3333333333,0.0,1.0
2011-03-30,2.69,2.7,2.6,2.64,146600,32.28,32.4,31.2,31.68,12216.6666666667,0.0,1.0
2011-03-31,2.7,2.74,2.62,2.67,206800,32.4,32.88,31.44,32.04,17233.3333333333,0.0,1.0
2011-04-01,2.79,2.8,2.64,2.73,337400,33.48,33.6,31.68,32.76,28116.6666666667,0.0,1.0
2011-04-04,2.88,3.1,2.82,2.98,749700,34.56,37.2,33.84,35.76,62475,0.0,1.0
2011-04-05,2.93,2.99,2.8,2.86,295100,35.16,35.88,33.6,34.32,24591.6666666667,0.0,1.0
2011-04-06,3.1,3.29,2.96,2.96,661100,37.2,39.48,35.52,35.52,55091.6666666667,0.0,1.0
2011-04-07,2.94,3.12,2.93,3.12,256100,35.28,37.44,35.16,37.44,21341.6666666667,0.0,1.0
2011-04-08,2.92,2.99,2.86,2.99,143800,35.04,35.88,34.32,35.88,11983.3333333333,0.0,1.0
2011-04-11,3.0,3.03,2.93,2.93,481800,36.0,36.36,35.16,35.16,40150,0.0,1.0
2011-04-12,2.95,2.98,2.9,2.96,479800,35.4,35.76,34.8,35.52,39983.3333333333,0.0,1.0
2011-04-13,2.97,3.02,2.93,2.96,379500,35.64,36.24,35.16,35.52,31625,0.0,1.0
2011-04-14,3.0,3.11,2.99,3.0,407100,36.0,37.32,35.88,36.0,33925,0.0,1.0
2011-04-15,2.97,3.09,2.96,3.01,562100,35.64,37.08,35.52,36.12,46841.6666666667,0.0,1.0
2011-04-18,2.9,2.96,2.79,2.93,221700,34.8,35.52,33.48,35.16,18475,0.0,1.0
2011-04-19,3.02,3.07,2.8865,2.95,421900,36.24,36.84,34.638,35.4,35158.3333333333,0.0,1.0
2011-04-20,3.1,3.14,2.99,3.1,606700,37.2,37.68,35.88,37.2,50558.3333333333,0.0,1.0
2011-04-21,3.04,3.15,3.02,3.15,148500,36.48,37.8,36.24,37.8,12375,0.0,1.0
2011-04-25,3.055,3.11,2.99,3.02,191900,36.66,37.32,35.88,36.24,15991.6666666667,0.0,1.0
2011-04-26,3.1,3.13,3.04,3.07,146200,37.2,37.56,36.48,36.84,12183.3333333333,0.0,1.0
2011-04-27,3.11,3.13,3.09,3.1,100600,37.32,37.56,37.08,37.2,8383.33333333333,0.0,1.0
2011-04-28,3.32,3.32,3.09,3.11,449400,39.84,39.84,37.08,37.32,37450,0.0,1.0
2011-04-29,3.18,3.28,3.14,3.26,566000,38.16,39.36,37.68,39.12,47166.6666666667,0.0,1.0
2011-05-02,3.17,3.3,3.12,3.3,233300,38.04,39.6,37.44,39.6,19441.6666666667,0.0,1.0
2011-05-03,2.95,3.2,2.9,3.2,417400,35.4,38.4,34.8,38.4,34783.3333333333,0.0,1.0
2011-05-04,2.95,3.01,2.91,2.95,293000,35.4,36.12,34.92,35.4,24416.6666666667,0.0,1.0
2011-05-05,2.95,3.09,2.91,2.94,518700,35.4,37.08,34.92,35.28,43225,0.0,1.0
2011-05-06,2.98,3.05,2.92,2.98,196000,35.76,36.6,35.04,35.76,16333.3333333333,0.0,1.0
2011-05-09,3.06,3.09,2.97,2.99,163400,36.72,37.08,35.64,35.88,13616.6666666667,0.0,1.0
2011-05-10,3.27,3.29,3.09,3.09,400500,39.24,39.48,37.08,37.08,33375,0.0,1.0
2011-05-11,3.26,3.3,3.204,3.25,285200,39.12,39.6,38.448,39.0,23766.6666666667,0.0,1.0
2011-05-12,3.34,3.35,3.175,3.22,319000,40.08,40.2,38.1,38.64,26583.3333333333,0.0,1.0
2011-05-13,3.38,3.4,3.15,3.34,259500,40.56,40.8,37.8,40.08,21625,0.0,1.0
2011-05-16,3.4,3.41,3.3,3.36,556000,40.8,40.92,39.6,40.32,46333.3333333333,0.0,1.0
2011-05-17,3.36,3.4,3.3,3.33,300800,40.32,40.8,39.6,39.96,25066.6666666667,0.0,1.0
2011-05-18,3.61,3.62,3.34,3.37,592900,43.32,43.44,40.08,40.44,49408.3333333333,0.0,1.0
2011-05-19,3.52,3.66,3.5,3.63,306600,42.24,43.92,42.0,43.56,25550,0.0,1.0
2011-05-20,3.52,3.58,3.49,3.49,243900,42.24,42.96,41.88,41.88,20325,0.0,1.0
2011-05-23,3.46,3.53,3.42,3.43,351900,41.52,42.36,41.04,41.16,29325,0.0,1.0
2011-05-24,3.54,3.6,3.4,3.46,385700,42.48,43.2,40.8,41.52,32141.6666666667,0.0,1.0
2011-05-25,3.58,3.61,3.51,3.54,190700,42.96,43.32,42.12,42.48,15891.6666666667,0.0,1.0
2011-05-26,3.59,3.61,3.52,3.58,336400,43.08,43.32,42.24,42.96,28033.3333333333,0.0,1.0
2011-05-27,3.79,3.81,3.6,3.62,584900,45.48,45.72,43.2,43.44,48741.6666666667,0.0,1.0
2011-05-31,3.79,3.91,3.75,3.81,1234100,45.48,46.92,45.0,45.72,102841.666666667,0.0,1.0
2011-06-01,3.71,3.84,3.65,3.82,350100,44.52,46.08,43.8,45.84,29175,0.0,1.0
2011-06-02,3.56,3.72,3.4601,3.71,495600,42.72,44.64,41.5212,44.52,41300,0.0,1.0
2011-06-03,3.52,3.63,3.39,3.48,446200,42.24,43.56,40.68,41.76,37183.3333333333,0.0,1.0
2011-06-06,3.42,3.48,3.32,3.37,360200,41.04,41.76,39.84,40.44,30016.6666666667,0.0,1.0
2011-06-07,3.49,3.5,3.4,3.46,415100,41.88,42.0,40.8,41.52,34591.6666666667,0.0,1.0
2011-06-08,3.37,3.529,3.34,3.48,302800,40.44,42.348,40.08,41.76,25233.3333333333,0.0,1.0
2011-06-09,3.45,3.47,3.28,3.39,259200,41.4,41.64,39.36,40.68,21600,0.0,1.0
2011-06-10,3.38,3.56,3.315,3.42,527200,40.56,42.72,39.78,41.04,43933.3333333333,0.0,1.0
2011-06-13,3.49,3.6,3.15,3.41,446100,41.88,43.2,37.8,40.92,37175,0.0,1.0
2011-06-14,3.44,3.55,3.41,3.53,417700,41.28,42.6,40.92,42.36,34808.3333333333,0.0,1.0
2011-06-15,3.33,3.45,3.29,3.39,263000,39.96,41.4,39.48,40.68,21916.6666666667,0.0,1.0
2011-06-16,3.5,3.51,3.32,3.33,358300,42.0,42.12,39.84,39.96,29858.3333333333,0.0,1.0
2011-06-17,3.4,3.59,3.38,3.53,422400,40.8,43.08,40.56,42.36,35200,0.0,1.0
2011-06-20,3.41,3.46,3.39,3.39,96600,40.92,41.52,40.68,40.68,8050,0.0,1.0
2011-06-21,3.55,3.57,3.42,3.45,204000,42.6,42.84,41.04,41.4,17000,0.0,1.0
2011-06-22,3.62,3.71,3.48,3.57,397100,43.44,44.52,41.76,42.84,33091.6666666667,0.0,1.0
2011-06-23,3.54,3.62,3.47,3.57,228100,42.48,43.44,41.64,42.84,19008.3333333333,0.0,1.0
2011-06-24,3.49,3.63,3.39,3.55,1649400,41.88,43.56,40.68,42.6,137450,0.0,1.0
2011-06-27,3.47,3.59,3.44,3.5,290300,41.64,43.08,41.28,42.0,24191.6666666667,0.0,1.0
2011-06-28,3.56,3.57,3.37,3.49,184500,42.72,42.84,40.44,41.88,15375,0.0,1.0
2011-06-29,3.51,3.62,3.48,3.57,129200,42.12,43.44,41.76,42.84,10766.6666666667,0.0,1.0
2011-06-30,3.48,3.5401,3.45,3.51,290000,41.76,42.4812,41.4,42.12,24166.6666666667,0.0,1.0
2011-07-01,3.52,3.54,3.44,3.49,283400,42.24,42.48,41.28,41.88,23616.6666666667,0.0,1.0
2011-07-05,3.58,3.59,3.48,3.52,155700,42.96,43.08,41.76,42.24,12975,0.0,1.0
2011-07-06,3.74,3.78,3.59,3.59,299700,44.88,45.36,43.08,43.08,24975,0.0,1.0
2011-07-07,3.86,3.87,3.7,3.75,453200,46.32,46.44,44.4,45.0,37766.6666666667,0.0,1.0
2011-07-08,3.74,3.849,3.73,3.81,114000,44.88,46.188,44.76,45.72,9500,0.0,1.0
2011-07-11,3.59,3.67,3.53,3.67,177400,43.08,44.04,42.36,44.04,14783.3333333333,0.0,1.0
2011-07-12,3.59,3.71,3.53,3.56,116100,43.08,44.52,42.36,42.72,9675,0.0,1.0
2011-07-13,3.5,3.67,3.38,3.62,272700,42.0,44.04,40.56,43.44,22725,0.0,1.0
2011-07-14,3.54,3.64,3.48,3.5,143400,42.48,43.68,41.76,42.0,11950,0.0,1.0
2011-07-15,3.53,3.65,3.52,3.54,135800,42.36,43.8,42.24,42.48,11316.6666666667,0.0,1.0
2011-07-18,3.39,3.61,3.37,3.53,181900,40.68,43.32,40.44,42.36,15158.3333333333,0.0,1.0
2011-07-19,3.47,3.56,3.41,3.41,143800,41.64,42.72,40.92,40.92,11983.3333333333,0.0,1.0
2011-07-20,3.43,3.48,3.35,3.48,212000,41.16,41.76,40.2,41.76,17666.6666666667,0.0,1.0
2011-07-21,3.55,3.56,3.38,3.46,307800,42.6,42.72,40.56,41.52,25650,0.0,1.0
2011-07-22,3.26,3.675,3.22,3.55,616400,39.12,44.1,38.64,42.6,51366.6666666667,0.0,1.0
2011-07-25,3.19,3.38,3.15,3.2,259200,38.28,40.56,37.8,38.4,21600,0.0,1.0
2011-07-26,2.93,3.24,2.92,3.18,280900,35.16,38.88,35.04,38.16,23408.3333333333,0.0,1.0
2011-07-27,2.86,3.06,2.84,2.9,341400,34.32,36.72,34.08,34.8,28450,0.0,1.0
2011-07-28,2.85,3.075,2.85,2.85,221500,34.2,36.9,34.2,34.2,18458.3333333333,0.0,1.0
2011-07-29,2.92,2.95,2.79,2.83,192200,35.04,35.4,33.48,33.96,16016.6666666667,0.0,1.0
2011-08-01,2.9,3.0,2.89,2.96,249500,34.8,36.0,34.68,35.52,20791.6666666667,0.0,1.0
2011-08-02,2.73,2.97,2.73,2.88,233100,32.76,35.64,32.76,34.56,19425,0.0,1.0
2011-08-03,2.75,2.83,2.62,2.81,469900,33.0,33.96,31.44,33.72,39158.3333333333,0.0,1.0
2011-08-04,2.54,2.85,2.54,2.75,407200,30.48,34.2,30.48,33.0,33933.3333333333,0.0,1.0
2011-08-05,2.6,2.68,2.4,2.44,298800,31.2,32.16,28.8,29.28,24900,0.0,1.0
2011-08-08,2.2,2.55,2.2,2.55,691300,26.4,30.6,26.4,30.6,57608.3333333333,0.0,1.0
2011-08-09,2.33,2.33,1.99,2.29,555000,27.96,27.96,23.88,27.48,46250,0.0,1.0
2011-08-10,2.35,2.44,2.19,2.22,416100,28.2,29.28,26.28,26.64,34675,0.0,1.0
2011-08-11,2.41,2.49,2.32,2.37,370400,28.92,29.88,27.84,28.44,30866.6666666667,0.0,1.0
2011-08-12,2.42,2.51,2.36,2.435,174000,29.04,30.12,28.32,29.22,14500,0.0,1.0
2011-08-15,2.49,2.6001,2.451,2.46,257300,29.88,31.2012,29.412,29.52,21441.6666666667,0.0,1.0
2011-08-16,2.41,2.54,2.35,2.45,220600,28.92,30.48,28.2,29.4,18383.3333333333,0.0,1.0
2011-08-17,2.56,2.59,2.42,2.42,164600,30.72,31.08,29.04,29.04,13716.6666666667,0.0,1.0
2011-08-18,2.35,2.46,2.31,2.46,294400,28.2,29.52,27.72,29.52,24533.3333333333,0.0,1.0
2011-08-19,2.24,2.43,2.2,2.28,297500,26.88,29.16,26.4,27.36,24791.6666666667,0.0,1.0
2011-08-22,2.14,2.3284,2.1,2.32,174300,25.68,27.9408,25.2,27.84,14525,0.0,1.0
2011-08-23,2.26,2.26,2.141,2.17,460300,27.12,27.12,25.692,26.04,38358.3333333333,0.0,1.0
2011-08-24,2.3,2.35,2.15,2.26,248000,27.6,28.2,25.8,27.12,20666.6666666667,0.0,1.0
2011-08-25,2.27,2.4381,2.27,2.32,166100,27.24,29.2572,27.24,27.84,13841.6666666667,0.0,1.0
2011-08-26,2.44,2.44,2.25,2.25,97100,29.28,29.28,27.0,27.0,8091.66666666667,0.0,1.0
2011-08-29,2.55,2.55,2.43,2.47,203600,30.6,30.6,29.16,29.64,16966.6666666667,0.0,1.0
2011-08-30,2.63,2.7,2.47,2.53,138000,31.56,32.4,29.64,30.36,11500,0.0,1.0
2011-08-31,2.53,2.78,2.53,2.68,173100,30.36,33.36,30.36,32.16,14425,0.0,1.0
2011-09-01,2.58,2.82,2.56,2.57,265300,30.96,33.84,30.72,30.84,22108.3333333333,0.0,1.0
2011-09-02,2.4,2.56,2.37,2.53,246800,28.8,30.72,28.44,30.36,20566.6666666667,0.0,1.0
2011-09-06,2.45,2.47,2.3,2.3,127400,29.4,29.64,27.6,27.6,10616.6666666667,0.0,1.0
2011-09-07,2.59,2.6,2.51,2.52,127800,31.08,31.2,30.12,30.24,10650,0.0,1.0
2011-09-08,2.49,2.7,2.49,2.56,79900,29.88,32.4,29.88,30.72,6658.33333333333,0.0,1.0
2011-09-09,2.33,2.48,2.28,2.45,189100,27.96,29.76,27.36,29.4,15758.3333333333,0.0,1.0
2011-09-12,2.32,2.37,2.25,2.3,65400,27.84,28.44,27.0,27.6,5450,0.0,1.0
2011-09-13,2.54,2.61,2.33,2.33,237100,30.48,31.32,27.96,27.96,19758.3333333333,0.0,1.0
2011-09-14,2.54,2.59,2.39,2.57,234400,30.48,31.08,28.68,30.84,19533.3333333333,0.0,1.0
2011-09-15,2.46,2.6,2.42,2.57,136500,29.52,31.2,29.04,30.84,11375,0.0,1.0
2011-09-16,2.6,2.66,2.48,2.48,527100,31.2,31.92,29.76,29.76,43925,0.0,1.0
2011-09-19,2.56,2.61,2.47,2.53,142100,30.72,31.32,29.64,30.36,11841.6666666667,0.0,1.0
2011-09-20,2.4,2.59,2.39,2.56,179500,28.8,31.08,28.68,30.72,14958.3333333333,0.0,1.0
2011-09-21,2.44,2.57,2.41,2.41,296700,29.28,30.84,28.92,28.92,24725,0.0,1.0
2011-09-22,2.43,2.549,2.36,2.4,394000,29.16,30.588,28.32,28.8,32833.3333333333,0.0,1.0
2011-09-23,2.58,2.59,2.41,2.43,130900,30.96,31.08,28.92,29.16,10908.3333333333,0.0,1.0
2011-09-26,2.45,2.61,2.3999,2.61,236500,29.4,31.32,28.7988,31.32,19708.3333333333,0.0,1.0
2011-09-27,2.45,2.53,2.41,2.53,261400,29.4,30.36,28.92,30.36,21783.3333333333,0.0,1.0
2011-09-28,2.29,2.51,2.25,2.45,303000,27.48,30.12,27.0,29.4,25250,0.0,1.0
2011-09-29,2.19,2.41,2.14,2.39,476000,26.28,28.92,25.68,28.68,39666.6666666667,0.0,1.0
2011-09-30,2.11,2.24,2.08,2.18,378200,25.32,26.88,24.96,26.16,31516.6666666667,0.0,1.0
2011-10-03,1.91,2.16,1.91,2.07,411400,22.92,25.92,22.92,24.84,34283.3333333333,0.0,1.0
2011-10-04,2.05,2.08,1.87,1.92,645700,24.6,24.96,22.44,23.04,53808.3333333333,0.0,1.0
2011-10-05,2.23,2.3,2.14,2.19,221100,26.76,27.6,25.68,26.28,18425,0.0,1.0
2011-10-06,2.36,2.37,2.18,2.23,140900,28.32,28.44,26.16,26.76,11741.6666666667,0.0,1.0
2011-10-07,2.24,2.36,2.23,2.34,191100,26.88,28.32,26.76,28.08,15925,0.0,1.0
2011-10-10,2.32,2.35,2.2,2.29,228800,27.84,28.2,26.4,27.48,19066.6666666667,0.0,1.0
2011-10-11,2.26,2.33,2.06,2.27,145600,27.12,27.96,24.72,27.24,12133.3333333333,0.0,1.0
2011-10-12,2.2,2.28,2.15,2.27,243100,26.4,27.36,25.8,27.24,20258.3333333333,0.0,1.0
2011-10-13,2.24,2.24,2.12,2.17,75900,26.88,26.88,25.44,26.04,6325,0.0,1.0
2011-10-14,2.24,2.3,2.22,2.27,145800,26.88,27.6,26.64,27.24,12150,0.0,1.0
2011-10-17,2.06,2.23,2.05,2.21,176500,24.72,26.76,24.6,26.52,14708.3333333333,0.0,1.0
2011-10-18,2.23,2.25,1.995,2.06,193500,26.76,27.0,23.94,24.72,16125,0.0,1.0
2011-10-19,2.04,2.24,2.0,2.24,193300,24.48,26.88,24.0,26.88,16108.3333333333,0.0,1.0
2011-10-20,2.12,2.15,1.99,2.06,154800,25.44,25.8,23.88,24.72,12900,0.0,1.0
2011-10-21,2.21,2.22,2.1,2.18,166000,26.52,26.64,25.2,26.16,13833.3333333333,0.0,1.0
2011-10-24,2.2,2.23,2.17,2.22,177200,26.4,26.76,26.04,26.64,14766.6666666667,0.0,1.0
2011-10-25,2.22,2.2601,2.13,2.17,352500,26.64,27.1212,25.56,26.04,29375,0.0,1.0
2011-10-26,2.19,2.27,2.14,2.27,224300,26.28,27.24,25.68,27.24,18691.6666666667,0.0,1.0
2011-10-27,2.33,2.42,2.17,2.28,545600,27.96,29.04,26.04,27.36,45466.6666666667,0.0,1.0
2011-10-28,2.26,2.33,2.24,2.32,228600,27.12,27.96,26.88,27.84,19050,0.0,1.0
2011-10-31,2.08,2.28,2.07,2.21,494500,24.96,27.36,24.84,26.52,41208.3333333333,0.0,1.0
2011-11-01,2.0,2.094,2.0,2.05,262700,24.0,25.128,24.0,24.6,21891.6666666667,0.0,1.0
2011-11-02,2.08,2.13,1.97,2.04,272700,24.96,25.56,23.64,24.48,22725,0.0,1.0
2011-11-03,2.16,2.2,2.07,2.13,194800,25.92,26.4,24.84,25.56,16233.3333333333,0.0,1.0
2011-11-04,2.05,2.16,2.03,2.13,109900,24.6,25.92,24.36,25.56,9158.33333333333,0.0,1.0
2011-11-07,2.04,2.05,1.97,2.04,152900,24.48,24.6,23.64,24.48,12741.6666666667,0.0,1.0
2011-11-08,2.09,2.11,1.98,2.06,170200,25.08,25.32,23.76,24.72,14183.3333333333,0.0,1.0
2011-11-09,1.95,2.04,1.95,2.02,179200,23.4,24.48,23.4,24.24,14933.3333333333,0.0,1.0
2011-11-10,1.94,1.99,1.91,1.99,139300,23.28,23.88,22.92,23.88,11608.3333333333,0.0,1.0
2011-11-11,2.0,2.01,1.92,1.97,205200,24.0,24.12,23.04,23.64,17100,0.0,1.0
2011-11-14,1.92,2.0,1.9,1.98,117600,23.04,24.0,22.8,23.76,9800,0.0,1.0
2011-11-15,2.0,2.0008,1.859,1.9,96800,24.0,24.0096,22.308,22.8,8066.66666666667,0.0,1.0
2011-11-16,1.98,2.06,1.98,1.98,102600,23.76,24.72,23.76,23.76,8550,0.0,1.0
2011-11-17,2.03,2.06,1.96,1.97,168200,24.36,24.72,23.52,23.64,14016.6666666667,0.0,1.0
2011-11-18,1.99,2.06,1.9816,2.03,108200,23.88,24.72,23.7792,24.36,9016.66666666667,0.0,1.0
2011-11-21,1.91,1.98,1.87,1.98,164500,22.92,23.76,22.44,23.76,13708.3333333333,0.0,1.0
2011-11-22,1.92,1.98,1.86,1.91,114500,23.04,23.76,22.32,22.92,9541.66666666667,0.0,1.0
2011-11-23,1.84,1.93,1.82,1.89,195000,22.08,23.16,21.84,22.68,16250,0.0,1.0
2011-11-25,1.8,1.86,1.79,1.85,170800,21.6,22.32,21.48,22.2,14233.3333333333,0.0,1.0
2011-11-28,1.95,1.98,1.83,1.9,323200,23.4,23.76,21.96,22.8,26933.3333333333,0.0,1.0
2011-11-29,1.92,1.95,1.89,1.95,326500,23.04,23.4,22.68,23.4,27208.3333333333,0.0,1.0
2011-11-30,2.04,2.06,1.89,1.99,332800,24.48,24.72,22.68,23.88,27733.3333333333,0.0,1.0
2011-12-01,1.9,2.04,1.84,2.01,184300,22.8,24.48,22.08,24.12,15358.3333333333,0.0,1.0
2011-12-02,1.9,1.95,1.85,1.94,162700,22.8,23.4,22.2,23.28,13558.3333333333,0.0,1.0
2011-12-05,1.95,1.98,1.92,1.94,165000,23.4,23.76,23.04,23.28,13750,0.0,1.0
2011-12-06,1.87,1.96,1.86,1.96,137200,22.44,23.52,22.32,23.52,11433.3333333333,0.0,1.0
2011-12-07,1.8,1.86,1.79,1.86,172200,21.6,22.32,21.48,22.32,14350,0.0,1.0
2011-12-08,1.62,1.72,1.62,1.71,349300,19.44,20.64,19.44,20.52,29108.3333333333,0.0,1.0
2011-12-09,1.61,1.66,1.6,1.65,499800,19.32,19.92,19.2,19.8,41650,0.0,1.0
2011-12-12,1.59,1.63,1.57,1.59,587100,19.08,19.56,18.84,19.08,48925,0.0,1.0
2011-12-13,1.59,1.63,1.58,1.6,335900,19.08,19.56,18.96,19.2,27991.6666666667,0.0,1.0
2011-12-14,1.55,1.6,1.54,1.57,340800,18.6,19.2,18.48,18.84,28400,0.0,1.0
2011-12-15,1.6,1.65,1.53,1.6,311800,19.2,19.8,18.36,19.2,25983.3333333333,0.0,1.0
2011-12-16,1.6,1.66,1.57,1.65,501000,19.2,19.92,18.84,19.8,41750,0.0,1.0
2011-12-19,1.52,1.64,1.51,1.62,304500,18.24,19.68,18.12,19.44,25375,0.0,1.0
2011-12-20,1.53,1.59,1.38,1.56,455900,18.36,19.08,16.56,18.72,37991.6666666667,0.0,1.0
2011-12-21,1.69,1.69,1.53,1.53,149700,20.28,20.28,18.36,18.36,12475,0.0,1.0
2011-12-22,1.79,1.83,1.7,1.71,204500,21.48,21.96,20.4,20.52,17041.6666666667,0.0,1.0
2011-12-23,1.79,1.829,1.77,1.8,250400,21.48,21.948,21.24,21.6,20866.6666666667,0.0,1.0
2011-12-27,1.82,1.86,1.78,1.79,208300,21.84,22.32,21.36,21.48,17358.3333333333,0.0,1.0
2011-12-28,1.77,1.82,1.76,1.81,153600,21.24,21.84,21.12,21.72,12800,0.0,1.0
2011-12-29,1.7,1.79,1.68,1.76,160000,20.4,21.48,20.16,21.12,13333.3333333333,0.0,1.0
2011-12-30,1.72,1.74,1.57,1.69,296000,20.64,20.88,18.84,20.28,24666.6666666667,0.0,1.0
2012-01-03,1.82,1.84,1.56,1.75,135700,21.84,22.08,18.72,21.0,11308.3333333333,0.0,1.0
2012-01-04,1.73,1.8,1.63,1.8,213500,20.76,21.6,19.56,21.6,17791.6666666667,0.0,1.0
2012-01-05,1.72,1.78,1.66,1.7,161100,20.64,21.36,19.92,20.4,13425,0.0,1.0
2012-01-06,1.73,1.77,1.67,1.7,208200,20.76,21.24,20.04,20.4,17350,0.0,1.0
2012-01-09,1.745,1.77,1.69,1.73,223700,20.94,21.24,20.28,20.76,18641.6666666667,0.0,1.0
2012-01-10,1.81,1.82,1.71,1.78,197400,21.72,21.84,20.52,21.36,16450,0.0,1.0
2012-01-11,1.92,1.93,1.79,1.81,98600,23.04,23.16,21.48,21.72,8216.66666666667,0.0,1.0
2012-01-12,1.92,1.95,1.81,1.9,160700,23.04,23.4,21.72,22.8,13391.6666666667,0.0,1.0
2012-01-13,1.9,1.94,1.84,1.88,110000,22.8,23.28,22.08,22.56,9166.66666666667,0.0,1.0
2012-01-17,1.85,1.92,1.79,1.92,639700,22.2,23.04,21.48,23.04,53308.3333333333,0.0,1.0
2012-01-18,1.85,1.87,1.78,1.86,113400,22.2,22.44,21.36,22.32,9450,0.0,1.0
2012-01-19,1.88,1.89,1.83,1.83,87200,22.56,22.68,21.96,21.96,7266.66666666667,0.0,1.0
2012-01-20,1.83,1.87,1.82,1.87,152100,21.96,22.44,21.84,22.44,12675,0.0,1.0
2012-01-23,1.83,1.89,1.82,1.83,101100,21.96,22.68,21.84,21.96,8425,0.0,1.0
2012-01-24,1.84,1.85,1.78,1.82,78000,22.08,22.2,21.36,21.84,6500,0.0,1.0
2012-01-25,1.85,1.88,1.81,1.84,236500,22.2,22.56,21.72,22.08,19708.3333333333,0.0,1.0
2012-01-26,1.8,1.87,1.78,1.8699,101900,21.6,22.44,21.36,22.4388,8491.66666666667,0.0,1.0
2012-01-27,1.85,1.86,1.78,1.78,133800,22.2,22.32,21.36,21.36,11150,0.0,1.0
2012-01-30,1.81,1.86,1.805,1.83,67900,21.72,22.32,21.66,21.96,5658.33333333333,0.0,1.0
2012-01-31,1.76,1.86,1.75,1.83,127300,21.12,22.32,21.0,21.96,10608.3333333333,0.0,1.0
2012-02-01,1.84,1.88,1.76,1.78,178100,22.08,22.56,21.12,21.36,14841.6666666667,0.0,1.0
2012-02-02,1.85,1.8625,1.81,1.84,157500,22.2,22.35,21.72,22.08,13125,0.0,1.0
2012-02-03,1.96,1.96,1.81,1.89,255200,23.52,23.52,21.72,22.68,21266.6666666667,0.0,1.0
2012-02-06,1.94,1.9825,1.86,1.92,435600,23.28,23.79,22.32,23.04,36300,0.0,1.0
2012-02-07,2.16,2.18,1.9099,1.93,482800,25.92,26.16,22.9188,23.16,40233.3333333333,0.0,1.0
2012-02-08,2.13,2.18,2.0,2.1,315200,25.56,26.16,24.0,25.2,26266.6666666667,0.0,1.0
2012-02-09,2.0,2.17,1.8901,2.15,281800,24.0,26.04,22.6812,25.8,23483.3333333333,0.0,1.0
2012-02-10,1.98,1.99,1.7,1.94,168300,23.76,23.88,20.4,23.28,14025,0.0,1.0
2012-02-13,2.02,2.07,1.88,1.99,225900,24.24,24.84,22.56,23.88,18825,0.0,1.0
2012-02-14,1.99,2.04,1.92,2.0,167800,23.88,24.48,23.04,24.0,13983.3333333333,0.0,1.0
2012-02-15,1.91,2.0,1.9,2.0,85100,22.92,24.0,22.8,24.0,7091.66666666667,0.0,1.0
2012-02-16,2.01,2.01,1.88,1.92,104600,24.12,24.12,22.56,23.04,8716.66666666666,0.0,1.0
2012-02-17,2.05,2.1,1.985,2.03,221100,24.6,25.2,23.82,24.36,18425,0.0,1.0
2012-02-21,1.98,2.07,1.95,2.06,104700,23.76,24.84,23.4,24.72,8725,0.0,1.0
2012-02-22,1.9,1.96,1.88,1.95,145500,22.8,23.52,22.56,23.4,12125,0.0,1.0
2012-02-23,1.94,1.96,1.7708,1.88,132600,23.28,23.52,21.2496,22.56,11050,0.0,1.0
2012-02-24,2.05,2.07,1.93,1.94,125000,24.6,24.84,23.16,23.28,10416.6666666667,0.0,1.0
2012-02-27,1.96,2.02,1.95,2.0,66000,23.52,24.24,23.4,24.0,5500,0.0,1.0
2012-02-28,2.0,2.01,1.92,1.95,75600,24.0,24.12,23.04,23.4,6300,0.0,1.0
2012-02-29,1.88,2.0,1.82,2.0,319100,22.56,24.0,21.84,24.0,26591.6666666667,0.0,1.0
2012-03-01,1.95,1.99,1.88,1.89,115100,23.4,23.88,22.56,22.68,9591.66666666667,0.0,1.0
2012-03-02,1.86,1.96,1.83,1.96,674700,22.32,23.52,21.96,23.52,56225,0.0,1.0
2012-03-05,1.86,1.89,1.83,1.85,107800,22.32,22.68,21.96,22.2,8983.33333333333,0.0,1.0
2012-03-06,1.85,1.9,1.84,1.85,162100,22.2,22.8,22.08,22.2,13508.3333333333,0.0,1.0
2012-03-07,1.93,1.94,1.85,1.85,147500,23.16,23.28,22.2,22.2,12291.6666666667,0.0,1.0
2012-03-08,2.0,2.01,1.89,1.94,138400,24.0,24.12,22.68,23.28,11533.3333333333,0.0,1.0
2012-03-09,2.07,2.09,1.92,2.0,232000,24.84,25.08,23.04,24.0,19333.3333333333,0.0,1.0
2012-03-12,2.08,2.09,2.03,2.08,96800,24.96,25.08,24.36,24.96,8066.66666666667,0.0,1.0
2012-03-13,2.09,2.1,2.03,2.09,281500,25.08,25.2,24.36,25.08,23458.3333333333,0.0,1.0
2012-03-14,2.06,2.1,2.05,2.1,132700,24.72,25.2,24.6,25.2,11058.3333333333,0.0,1.0
2012-03-15,2.08,2.105,2.04,2.06,316900,24.96,25.26,24.48,24.72,26408.3333333333,0.0,1.0
2012-03-16,2.13,2.14,2.08,2.09,300300,25.56,25.68,24.96,25.08,25025,0.0,1.0
2012-03-19,2.17,2.2,2.07,2.12,385000,26.04,26.4,24.84,25.44,32083.3333333333,0.0,1.0
2012-03-20,2.15,2.23,2.1,2.14,213100,25.8,26.76,25.2,25.68,17758.3333333333,0.0,1.0
2012-03-21,2.1,2.2,2.09,2.17,99200,25.2,26.4,25.08,26.04,8266.66666666667,0.0,1.0
2012-03-22,2.12,2.14,2.06,2.07,153900,25.44,25.68,24.72,24.84,12825,0.0,1.0
2012-03-23,2.2,2.2,2.05,2.11,152900,26.4,26.4,24.6,25.32,12741.6666666667,0.0,1.0
2012-03-26,2.21,2.23,2.15,2.22,249300,26.52,26.76,25.8,26.64,20775,0.0,1.0
2012-03-27,2.29,2.3,2.22,2.22,279800,27.48,27.6,26.64,26.64,23316.6666666667,0.0,1.0
2012-03-28,2.34,2.42,2.14,2.29,403300,28.08,29.04,25.68,27.48,33608.3333333333,0.0,1.0
2012-03-29,2.37,2.42,2.28,2.31,167900,28.44,29.04,27.36,27.72,13991.6666666667,0.0,1.0
2012-03-30,2.37,2.42,2.32,2.4,250300,28.44,29.04,27.84,28.8,20858.3333333333,0.0,1.0
2012-04-02,2.4,2.42,2.23,2.35,305400,28.8,29.04,26.76,28.2,25450,0.0,1.0
2012-04-03,2.38,2.42,2.3,2.39,180800,28.56,29.04,27.6,28.68,15066.6666666667,0.0,1.0
2012-04-04,2.3,2.34,2.23,2.34,315500,27.6,28.08,26.76,28.08,26291.6666666667,0.0,1.0
2012-04-05,2.25,2.33,2.2,2.28,180500,27.0,27.96,26.4,27.36,15041.6666666667,0.0,1.0
2012-04-09,2.14,2.19,2.11,2.19,125200,25.68,26.28,25.32,26.28,10433.3333333333,0.0,1.0
2012-04-10,2.14,2.16,2.06,2.14,239500,25.68,25.92,24.72,25.68,19958.3333333333,0.0,1.0
2012-04-11,2.24,2.25,2.155,2.17,154100,26.88,27.0,25.86,26.04,12841.6666666667,0.0,1.0
2012-04-12,2.23,2.26,2.2,2.23,218400,26.76,27.12,26.4,26.76,18200,0.0,1.0
2012-04-13,2.22,2.25,2.13,2.21,162600,26.64,27.0,25.56,26.52,13550,0.0,1.0
2012-04-16,2.2,2.22,2.16,2.22,34900,26.4,26.64,25.92,26.64,2908.33333333333,0.0,1.0
2012-04-17,2.25,2.27,2.19,2.24,252800,27.0,27.24,26.28,26.88,21066.6666666667,0.0,1.0
2012-04-18,2.16,2.24,2.13,2.24,82500,25.92,26.88,25.56,26.88,6875,0.0,1.0
2012-04-19,2.12,2.22,2.09,2.16,69800,25.44,26.64,25.08,25.92,5816.66666666667,0.0,1.0
2012-04-20,2.19,2.25,2.16,2.21,130400,26.28,27.0,25.92,26.52,10866.6666666667,0.0,1.0
2012-04-23,2.16,2.228,2.12,2.16,109200,25.92,26.736,25.44,25.92,9100,0.0,1.0
2012-04-24,2.29,2.29,2.14,2.16,78200,27.48,27.48,25.68,25.92,6516.66666666667,0.0,1.0
2012-04-25,2.32,2.34,2.28,2.31,253800,27.84,28.08,27.36,27.72,21150,0.0,1.0
2012-04-26,2.31,2.33,2.29,2.3,137300,27.72,27.96,27.48,27.6,11441.6666666667,0.0,1.0
2012-04-27,2.25,2.32,2.23,2.32,90000,27.0,27.84,26.76,27.84,7500,0.0,1.0
2012-04-30,2.18,2.25,2.11,2.24,80700,26.16,27.0,25.32,26.88,6725,0.0,1.0
2012-05-01,2.11,2.29,2.11,2.18,130000,25.32,27.48,25.32,26.16,10833.3333333333,0.0,1.0
2012-05-02,2.17,2.2,2.05,2.09,198000,26.04,26.4,24.6,25.08,16500,0.0,1.0
2012-05-03,2.18,2.2,2.1,2.2,131600,26.16,26.4,25.2,26.4,10966.6666666667,0.0,1.0
2012-05-04,2.14,2.19,2.11,2.16,141500,25.68,26.28,25.32,25.92,11791.6666666667,0.0,1.0
2012-05-07,2.16,2.18,2.12,2.13,40800,25.92,26.16,25.44,25.56,3400,0.0,1.0
2012-05-08,2.15,2.16,2.11,2.15,99600,25.8,25.92,25.32,25.8,8300,0.0,1.0
2012-05-09,2.0,2.16,1.95,2.01,350900,24.0,25.92,23.4,24.12,29241.6666666667,0.0,1.0
2012-05-10,1.94,2.14,1.94,2.02,138000,23.28,25.68,23.28,24.24,11500,0.0,1.0
2012-05-11,1.92,2.07,1.86,1.92,246500,23.04,24.84,22.32,23.04,20541.6666666667,0.0,1.0
2012-05-14,1.86,1.92,1.85,1.9,192000,22.32,23.04,22.2,22.8,16000,0.0,1.0
2012-05-15,1.77,1.91,1.77,1.85,163000,21.24,22.92,21.24,22.2,13583.3333333333,0.0,1.0
2012-05-16,1.77,1.9,1.77,1.8,189000,21.24,22.8,21.24,21.6,15750,0.0,1.0
2012-05-17,1.68,1.9,1.65,1.83,334100,20.16,22.8,19.8,21.96,27841.6666666667,0.0,1.0
2012-05-18,1.65,1.755,1.63,1.68,309700,19.8,21.06,19.56,20.16,25808.3333333333,0.0,1.0
2012-05-21,1.62,1.73,1.55,1.65,477600,19.44,20.76,18.6,19.8,39800,0.0,1.0
2012-05-22,1.59,1.69,1.56,1.61,475200,19.08,20.28,18.72,19.32,39600,0.0,1.0
2012-05-23,1.6,1.64,1.57,1.58,450000,19.2,19.68,18.84,18.96,37500,0.0,1.0
2012-05-24,1.64,1.66,1.6,1.6,153600,19.68,19.92,19.2,19.2,12800,0.0,1.0
2012-05-25,1.65,1.69,1.64,1.65,162200,19.8,20.28,19.68,19.8,13516.6666666667,0.0,1.0
2012-05-29,1.65,1.7,1.62,1.67,119300,19.8,20.4,19.44,20.04,9941.66666666667,0.0,1.0
2012-05-30,1.66,1.67,1.61,1.63,152400,19.92,20.04,19.32,19.56,12700,0.0,1.0
2012-05-31,1.65,1.68,1.64,1.66,77400,19.8,20.16,19.68,19.92,6450,0.0,1.0
2012-06-01,1.58,1.65,1.58,1.62,328200,18.96,19.8,18.96,19.44,27350,0.0,1.0
2012-06-04,1.66,1.68,1.58,1.6,187000,19.92,20.16,18.96,19.2,15583.3333333333,0.0,1.0
2012-06-05,1.63,1.68,1.6,1.66,265100,19.56,20.16,19.2,19.92,22091.6666666667,0.0,1.0
2012-06-06,1.68,1.685,1.64,1.64,121200,20.16,20.22,19.68,19.68,10100,0.0,1.0
2012-06-07,1.68,1.68,1.62,1.68,107500,20.16,20.16,19.44,20.16,8958.33333333333,0.0,1.0
2012-06-08,1.68,1.685,1.63,1.67,178400,20.16,20.22,19.56,20.04,14866.6666666667,0.0,1.0
2012-06-11,1.61,1.71,1.59,1.71,124700,19.32,20.52,19.08,20.52,10391.6666666667,0.0,1.0
2012-06-12,1.64,1.66,1.5501,1.62,76700,19.68,19.92,18.6012,19.44,6391.66666666667,0.0,1.0
2012-06-13,1.67,1.68,1.61,1.63,95500,20.04,20.16,19.32,19.56,7958.33333333333,0.0,1.0
2012-06-14,1.68,1.69,1.65,1.66,77100,20.16,20.28,19.8,19.92,6425,0.0,1.0
2012-06-15,1.68,1.69,1.64,1.64,188800,20.16,20.28,19.68,19.68,15733.3333333333,0.0,1.0
2012-06-18,1.67,1.68,1.61,1.66,95600,20.04,20.16,19.32,19.92,7966.66666666667,0.0,1.0
2012-06-19,1.68,1.72,1.64,1.67,225600,20.16,20.64,19.68,20.04,18800,0.0,1.0
2012-06-20,1.7,1.72,1.65,1.67,96100,20.4,20.64,19.8,20.04,8008.33333333333,0.0,1.0
2012-06-21,1.7,1.72,1.67,1.69,100100,20.4,20.64,20.04,20.28,8341.66666666667,0.0,1.0
2012-06-22,1.77,1.8,1.67,1.72,389300,21.24,21.6,20.04,20.64,32441.6666666667,0.0,1.0
2012-06-25,1.72,1.77,1.69,1.73,44100,20.64,21.24,20.28,20.76,3675,0.0,1.0
2012-06-26,1.84,1.85,1.7,1.73,68200,22.08,22.2,20.4,20.76,5683.33333333333,0.0,1.0
2012-06-27,1.82,1.84,1.79,1.84,54000,21.84,22.08,21.48,22.08,4500,0.0,1.0
2012-06-28,1.77,1.84,1.72,1.81,47000,21.24,22.08,20.64,21.72,3916.66666666667,0.0,1.0
2012-06-29,1.84,1.9,1.78,1.82,206900,22.08,22.8,21.36,21.84,17241.6666666667,0.0,1.0
2012-07-02,1.85,1.85,1.78,1.83,168827,22.2,22.2,21.36,21.96,14068.9166666667,0.0,1.0
2012-07-03,1.84,1.84,1.8,1.83,50528,22.08,22.08,21.6,21.96,4210.66666666667,0.0,1.0
2012-07-05,1.82,1.84,1.805,1.83,37200,21.84,22.08,21.66,21.96,3100,0.0,1.0
2012-07-06,1.79,1.825,1.77,1.79,62600,21.48,21.9,21.24,21.48,5216.66666666667,0.0,1.0
2012-07-09,1.8,1.83,1.76,1.78,29300,21.6,21.96,21.12,21.36,2441.66666666667,0.0,1.0
2012-07-10,1.81,1.82,1.77,1.81,111900,21.72,21.84,21.24,21.72,9325,0.0,1.0
2012-07-11,1.76,1.81,1.76,1.81,100600,21.12,21.72,21.12,21.72,8383.33333333333,0.0,1.0
2012-07-12,1.79,1.83,1.73,1.73,116800,21.48,21.96,20.76,20.76,9733.33333333333,0.0,1.0
2012-07-13,1.8,1.81,1.75,1.79,45902,21.6,21.72,21.0,21.48,3825.16666666667,0.0,1.0
2012-07-16,1.78,1.8,1.75,1.8,15029,21.36,21.6,21.0,21.6,1252.41666666667,0.0,1.0
2012-07-17,1.74,1.8,1.7,1.8,85800,20.88,21.6,20.4,21.6,7150,0.0,1.0
2012-07-18,1.77,1.8,1.72,1.74,78100,21.24,21.6,20.64,20.88,6508.33333333333,0.0,1.0
2012-07-19,1.72,1.77,1.68,1.77,41400,20.64,21.24,20.16,21.24,3450,0.0,1.0
2012-07-20,1.68,1.72,1.66,1.7,126100,20.16,20.64,19.92,20.4,10508.3333333333,0.0,1.0
2012-07-23,1.65,1.72,1.63,1.64,84900,19.8,20.64,19.56,19.68,7075,0.0,1.0
2012-07-24,1.65,1.72,1.64,1.66,129900,19.8,20.64,19.68,19.92,10825,0.0,1.0
2012-07-25,1.69,1.72,1.646,1.67,123300,20.28,20.64,19.752,20.04,10275,0.0,1.0
2012-07-26,1.715,1.72,1.65,1.71,44800,20.58,20.64,19.8,20.52,3733.33333333333,0.0,1.0
2012-07-27,1.79,1.84,1.66,1.72,210700,21.48,22.08,19.92,20.64,17558.3333333333,0.0,1.0
2012-07-30,1.73,1.81,1.73,1.8,26600,20.76,21.72,20.76,21.6,2216.66666666667,0.0,1.0
2012-07-31,1.76,1.79,1.661,1.72,122400,21.12,21.48,19.932,20.64,10200,0.0,1.0
2012-08-01,1.69,1.77,1.67,1.76,164000,20.28,21.24,20.04,21.12,13666.6666666667,0.0,1.0
2012-08-02,1.67,1.78,1.65,1.69,66300,20.04,21.36,19.8,20.28,5525,0.0,1.0
2012-08-03,1.7,1.7025,1.63,1.7,62300,20.4,20.43,19.56,20.4,5191.66666666667,0.0,1.0
2012-08-06,1.65,1.74,1.56,1.7,108300,19.8,20.88,18.72,20.4,9025,0.0,1.0
2012-08-07,1.62,1.72,1.59,1.66,112600,19.44,20.64,19.08,19.92,9383.33333333333,0.0,1.0
2012-08-08,1.53,1.63,1.51,1.6,137800,18.36,19.56,18.12,19.2,11483.3333333333,0.0,1.0
2012-08-09,1.58,1.62,1.501,1.52,441700,18.96,19.44,18.012,18.24,36808.3333333333,0.0,1.0
2012-08-10,1.57,1.6,1.54,1.58,106300,18.84,19.2,18.48,18.96,8858.33333333333,0.0,1.0
2012-08-13,1.65,1.66,1.55,1.58,236400,19.8,19.92,18.6,18.96,19700,0.0,1.0
2012-08-14,1.67,1.74,1.61,1.67,162200,20.04,20.88,19.32,20.04,13516.6666666667,0.0,1.0
2012-08-15,1.71,1.71,1.62,1.67,105200,20.52,20.52,19.44,20.04,8766.66666666667,0.0,1.0
2012-08-16,1.73,1.73,1.625,1.72,96000,20.76,20.76,19.5,20.64,8000,0.0,1.0
2012-08-17,1.65,1.71,1.6,1.71,121448,19.8,20.52,19.2,20.52,10120.6666666667,0.0,1.0
2012-08-20,1.69,1.71,1.63,1.65,40970,20.28,20.52,19.56,19.8,3414.16666666667,0.0,1.0
2012-08-21,1.67,1.73,1.66,1.7,91100,20.04,20.76,19.92,20.4,7591.66666666667,0.0,1.0
2012-08-22,1.63,1.68,1.63,1.68,98100,19.56,20.16,19.56,20.16,8175,0.0,1.0
2012-08-23,1.64,1.65,1.62,1.63,27500,19.68,19.8,19.44,19.56,2291.66666666667,0.0,1.0
2012-08-24,1.7,1.72,1.57,1.64,140200,20.4,20.64,18.84,19.68,11683.3333333333,0.0,1.0
2012-08-27,1.65,1.72,1.64,1.72,78600,19.8,20.64,19.68,20.64,6550,0.0,1.0
2012-08-28,1.64,1.68,1.6,1.66,89300,19.68,20.16,19.2,19.92,7441.66666666667,0.0,1.0
2012-08-29,1.65,1.65,1.61,1.6101,43400,19.8,19.8,19.32,19.3212,3616.66666666667,0.0,1.0
2012-08-30,1.64,1.67,1.6001,1.67,24000,19.68,20.04,19.2012,20.04,2000,0.0,1.0
2012-08-31,1.66,1.68,1.62,1.66,58800,19.92,20.16,19.44,19.92,4900,0.0,1.0
2012-09-04,1.65,1.66,1.63,1.66,60400,19.8,19.92,19.56,19.92,5033.33333333333,0.0,1.0
2012-09-05,1.64,1.695,1.61,1.68,124000,19.68,20.34,19.32,20.16,10333.3333333333,0.0,1.0
2012-09-06,1.7,1.7,1.64,1.66,129900,20.4,20.4,19.68,19.92,10825,0.0,1.0
2012-09-07,1.74,1.75,1.68,1.71,136800,20.88,21.0,20.16,20.52,11400,0.0,1.0
2012-09-10,1.72,1.75,1.7,1.75,91500,20.64,21.0,20.4,21.0,7625,0.0,1.0
2012-09-11,1.71,1.75,1.65,1.73,64800,20.52,21.0,19.8,20.76,5400,0.0,1.0
2012-09-12,1.72,1.7483,1.7,1.72,43700,20.64,20.9796,20.4,20.64,3641.66666666667,0.0,1.0
2012-09-13,1.75,1.75,1.67,1.7399,132800,21.0,21.0,20.04,20.8788,11066.6666666667,0.0,1.0
2012-09-14,1.75,1.76,1.7,1.76,250000,21.0,21.12,20.4,21.12,20833.3333333333,0.0,1.0
2012-09-17,1.74,1.75,1.68,1.73,103500,20.88,21.0,20.16,20.76,8625,0.0,1.0
2012-09-18,1.74,1.75,1.73,1.74,80900,20.88,21.0,20.76,20.88,6741.66666666667,0.0,1.0
2012-09-19,1.66,1.74,1.62,1.74,326700,19.92,20.88,19.44,20.88,27225,0.0,1.0
2012-09-20,1.67,1.73,1.63,1.65,124200,20.04,20.76,19.56,19.8,10350,0.0,1.0
2012-09-21,1.67,1.72,1.6651,1.7,359100,20.04,20.64,19.9812,20.4,29925,0.0,1.0
2012-09-24,1.64,1.695,1.62,1.66,130700,19.68,20.34,19.44,19.92,10891.6666666667,0.0,1.0
2012-09-25,1.64,1.65,1.6,1.64,172300,19.68,19.8,19.2,19.68,14358.3333333333,0.0,1.0
2012-09-26,1.67,1.72,1.61,1.65,250500,20.04,20.64,19.32,19.8,20875,0.0,1.0
2012-09-27,1.7,1.73,1.66,1.66,326300,20.4,20.76,19.92,19.92,27191.6666666667,0.0,1.0
2012-09-28,1.65,1.71,1.65,1.68,210600,19.8,20.52,19.8,20.16,17550,0.0,1.0
2012-10-01,1.65,1.68,1.63,1.63,397100,19.8,20.16,19.56,19.56,33091.6666666667,0.0,1.0
2012-10-02,1.75,1.75,1.65,1.66,342600,21.0,21.0,19.8,19.92,28550,0.0,1.0
2012-10-03,1.78,1.8299,1.7316,1.75,119700,21.36,21.9588,20.7792,21.0,9975,0.0,1.0
2012-10-04,1.81,1.8899,1.78,1.79,104100,21.72,22.6788,21.36,21.48,8675,0.0,1.0
2012-10-05,1.79,1.879,1.77,1.81,143600,21.48,22.548,21.24,21.72,11966.6666666667,0.0,1.0
2012-10-08,1.75,1.81,1.75,1.79,49600,21.0,21.72,21.0,21.48,4133.33333333333,0.0,1.0
2012-10-09,1.72,1.7764,1.7024,1.75,282200,20.64,21.3168,20.4288,21.0,23516.6666666667,0.0,1.0
2012-10-10,1.78,1.82,1.64,1.71,339000,21.36,21.84,19.68,20.52,28250,0.0,1.0
2012-10-11,1.76,1.82,1.73,1.8,85700,21.12,21.84,20.76,21.6,7141.66666666667,0.0,1.0
2012-10-12,1.75,1.8,1.73,1.75,41100,21.0,21.6,20.76,21.0,3425,0.0,1.0
2012-10-15,1.77,1.78,1.735,1.75,46200,21.24,21.36,20.82,21.0,3850,0.0,1.0
2012-10-16,1.82,1.84,1.74,1.77,108800,21.84,22.08,20.88,21.24,9066.66666666667,0.0,1.0
2012-10-17,1.79,1.825,1.77,1.82,76800,21.48,21.9,21.24,21.84,6400,0.0,1.0
2012-10-18,1.79,1.8,1.77,1.79,32900,21.48,21.6,21.24,21.48,2741.66666666667,0.0,1.0
2012-10-19,1.75,1.78,1.73,1.77,185500,21.0,21.36,20.76,21.24,15458.3333333333,0.0,1.0
2012-10-22,1.71,1.75,1.69,1.7201,142500,20.52,21.0,20.28,20.6412,11875,0.0,1.0
2012-10-23,1.68,1.72,1.61,1.7,384400,20.16,20.64,19.32,20.4,32033.3333333333,0.0,1.0
2012-10-24,1.7,1.71,1.64,1.68,127500,20.4,20.52,19.68,20.16,10625,0.0,1.0
2012-10-25,1.71,1.75,1.65,1.72,81100,20.52,21.0,19.8,20.64,6758.33333333333,0.0,1.0
2012-10-26,1.69,1.73,1.68,1.72,235900,20.28,20.76,20.16,20.64,19658.3333333333,0.0,1.0
2012-10-31,1.72,1.76,1.61,1.72,150700,20.64,21.12,19.32,20.64,12558.3333333333,0.0,1.0
2012-11-01,1.71,1.79,1.65,1.72,239500,20.52,21.48,19.8,20.64,19958.3333333333,0.0,1.0
2012-11-02,1.66,1.745,1.65,1.72,132000,19.92,20.94,19.8,20.64,11000,0.0,1.0
2012-11-05,1.68,1.7,1.64,1.65,71000,20.16,20.4,19.68,19.8,5916.66666666667,0.0,1.0
2012-11-06,1.69,1.71,1.66,1.7,111200,20.28,20.52,19.92,20.4,9266.66666666667,0.0,1.0
2012-11-07,1.65,1.7,1.65,1.66,209900,19.8,20.4,19.8,19.92,17491.6666666667,0.0,1.0
2012-11-08,1.6,1.71,1.6,1.64,238000,19.2,20.52,19.2,19.68,19833.3333333333,0.0,1.0
2012-11-09,1.64,1.67,1.6,1.6,136200,19.68,20.04,19.2,19.2,11350,0.0,1.0
2012-11-12,1.61,1.65,1.59,1.65,103700,19.32,19.8,19.08,19.8,8641.66666666667,0.0,1.0
2012-11-13,1.62,1.64,1.53,1.58,44400,19.44,19.68,18.36,18.96,3700,0.0,1.0
2012-11-14,1.505,1.62,1.5,1.6,282600,18.06,19.44,18.0,19.2,23550,0.0,1.0
2012-11-15,1.44,1.57,1.4201,1.51,720100,17.28,18.84,17.0412,18.12,60008.3333333333,0.0,1.0
2012-11-16,1.52,1.54,1.43,1.43,197100,18.24,18.48,17.16,17.16,16425,0.0,1.0
2012-11-19,1.57,1.58,1.5,1.53,517300,18.84,18.96,18.0,18.36,43108.3333333333,0.0,1.0
2012-11-20,1.54,1.62,1.53,1.56,109800,18.48,19.44,18.36,18.72,9150,0.0,1.0
2012-11-21,1.55,1.59,1.5,1.55,195700,18.6,19.08,18.0,18.6,16308.3333333333,0.0,1.0
2012-11-23,1.56,1.57,1.55,1.56,31200,18.72,18.84,18.6,18.72,2600,0.0,1.0
2012-11-26,1.565,1.575,1.55,1.56,164700,18.78,18.9,18.6,18.72,13725,0.0,1.0
2012-11-27,1.56,1.57,1.52,1.56,128800,18.72,18.84,18.24,18.72,10733.3333333333,0.0,1.0
2012-11-28,1.51,1.56,1.41,1.55,169400,18.12,18.72,16.92,18.6,14116.6666666667,0.0,1.0
2012-11-29,1.56,1.57,1.49,1.51,210600,18.72,18.84,17.88,18.12,17550,0.0,1.0
2012-11-30,1.71,1.74,1.46,1.54,910400,20.52,20.88,17.52,18.48,75866.6666666667,0.0,1.0
2012-12-03,1.94,1.98,1.735,1.75,722500,23.28,23.76,20.82,21.0,60208.3333333333,0.0,1.0
2012-12-04,1.74,1.94,1.73,1.9,149000,20.88,23.28,20.76,22.8,12416.6666666667,0.0,1.0
2012-12-05,1.75,1.78,1.71,1.76,110600,21.0,21.36,20.52,21.12,9216.66666666667,0.0,1.0
2012-12-06,1.71,1.75,1.6901,1.75,86500,20.52,21.0,20.2812,21.0,7208.33333333333,0.0,1.0
2012-12-07,1.7,1.73,1.68,1.73,158000,20.4,20.76,20.16,20.76,13166.6666666667,0.0,1.0
2012-12-10,1.75,1.75,1.7,1.7,102400,21.0,21.0,20.4,20.4,8533.33333333333,0.0,1.0
2012-12-11,1.84,1.86,1.77,1.8,174000,22.08,22.32,21.24,21.6,14500,0.0,1.0
2012-12-12,1.87,1.89,1.82,1.85,94800,22.44,22.68,21.84,22.2,7900,0.0,1.0
2012-12-13,1.85,1.88,1.83,1.88,79300,22.2,22.56,21.96,22.56,6608.33333333333,0.0,1.0
2012-12-14,1.84,1.89,1.82,1.85,132200,22.08,22.68,21.84,22.2,11016.6666666667,0.0,1.0
2012-12-17,1.84,1.86,1.8,1.85,254600,22.08,22.32,21.6,22.2,21216.6666666667,0.0,1.0
2012-12-18,1.8,1.89,1.74,1.85,147400,21.6,22.68,20.88,22.2,12283.3333333333,0.0,1.0
2012-12-19,1.78,1.82,1.735,1.79,94500,21.36,21.84,20.82,21.48,7875,0.0,1.0
2012-12-20,1.78,1.83,1.7,1.78,124300,21.36,21.96,20.4,21.36,10358.3333333333,0.0,1.0
2012-12-21,1.74,1.78,1.69,1.78,265300,20.88,21.36,20.28,21.36,22108.3333333333,0.0,1.0
2012-12-24,1.71,1.75,1.7,1.75,49400,20.52,21.0,20.4,21.0,4116.66666666667,0.0,1.0
2012-12-26,1.7,1.74,1.67,1.72,59700,20.4,20.88,20.04,20.64,4975,0.0,1.0
2012-12-27,1.68,1.71,1.67,1.71,87000,20.16,20.52,20.04,20.52,7250,0.0,1.0
2012-12-28,1.65,1.71,1.62,1.66,113700,19.8,20.52,19.44,19.92,9475,0.0,1.0
2012-12-31,1.65,1.66,1.59,1.63,126600,19.8,19.92,19.08,19.56,10550,0.0,1.0
2013-01-02,1.72,1.77,1.68,1.7,307500,20.64,21.24,20.16,20.4,25625,0.0,1.0
2013-01-03,1.7,1.89,1.7,1.83,232800,20.4,22.68,20.4,21.96,19400,0.0,1.0
2013-01-04,1.72,1.75,1.68,1.73,67300,20.64,21.0,20.16,20.76,5608.33333333333,0.0,1.0
2013-01-07,1.74,1.78,1.72,1.72,66900,20.88,21.36,20.64,20.64,5575,0.0,1.0
2013-01-08,1.75,1.8,1.71,1.73,78000,21.0,21.6,20.52,20.76,6500,0.0,1.0
2013-01-09,1.78,1.79,1.741,1.77,106100,21.36,21.48,20.892,21.24,8841.66666666667,0.0,1.0
2013-01-10,1.78,1.8,1.75,1.79,84200,21.36,21.6,21.0,21.48,7016.66666666667,0.0,1.0
2013-01-11,1.72,1.79,1.69,1.79,132000,20.64,21.48,20.28,21.48,11000,0.0,1.0
2013-01-14,1.67,1.77,1.64,1.72,138600,20.04,21.24,19.68,20.64,11550,0.0,1.0
2013-01-15,1.65,1.74,1.65,1.65,74000,19.8,20.88,19.8,19.8,6166.66666666667,0.0,1.0
2013-01-16,1.67,1.76,1.64,1.65,123000,20.04,21.12,19.68,19.8,10250,0.0,1.0
2013-01-17,1.67,1.698,1.64,1.69,73200,20.04,20.376,19.68,20.28,6100,0.0,1.0
2013-01-18,1.66,1.69,1.63,1.65,73100,19.92,20.28,19.56,19.8,6091.66666666667,0.0,1.0
2013-01-22,1.71,1.72,1.64,1.65,51500,20.52,20.64,19.68,19.8,4291.66666666667,0.0,1.0
2013-01-23,1.68,1.72,1.68,1.71,36100,20.16,20.64,20.16,20.52,3008.33333333333,0.0,1.0
2013-01-24,1.7,1.73,1.69,1.69,25000,20.4,20.76,20.28,20.28,2083.33333333333,0.0,1.0
2013-01-25,1.67,1.71,1.65,1.71,27300,20.04,20.52,19.8,20.52,2275,0.0,1.0
2013-01-28,1.74,1.75,1.66,1.67,143900,20.88,21.0,19.92,20.04,11991.6666666667,0.0,1.0
2013-01-29,1.73,1.75,1.69,1.73,110100,20.76,21.0,20.28,20.76,9175,0.0,1.0
2013-01-30,1.7,1.73,1.65,1.72,100400,20.4,20.76,19.8,20.64,8366.66666666667,0.0,1.0
2013-01-31,1.73,1.75,1.64,1.71,97900,20.76,21.0,19.68,20.52,8158.33333333333,0.0,1.0
2013-02-01,1.71,1.74,1.67,1.7,124400,20.52,20.88,20.04,20.4,10366.6666666667,0.0,1.0
2013-02-04,1.65,1.697,1.64,1.67,62600,19.8,20.364,19.68,20.04,5216.66666666667,0.0,1.0
2013-02-05,1.7,1.7,1.66,1.66,23100,20.4,20.4,19.92,19.92,1925,0.0,1.0
2013-02-06,1.68,1.71,1.67,1.71,27500,20.16,20.52,20.04,20.52,2291.66666666667,0.0,1.0
2013-02-07,1.62,1.68,1.62,1.68,182700,19.44,20.16,19.44,20.16,15225,0.0,1.0
2013-02-08,1.56,1.65,1.55,1.63,125600,18.72,19.8,18.6,19.56,10466.6666666667,0.0,1.0
2013-02-11,1.61,1.66,1.57,1.57,49800,19.32,19.92,18.84,18.84,4150,0.0,1.0
2013-02-12,1.62,1.63,1.61,1.61,20400,19.44,19.56,19.32,19.32,1700,0.0,1.0
2013-02-13,1.59,1.66,1.58,1.62,22800,19.08,19.92,18.96,19.44,1900,0.0,1.0
2013-02-14,1.6,1.63,1.57,1.6,35800,19.2,19.56,18.84,19.2,2983.33333333333,0.0,1.0
2013-02-15,1.63,1.67,1.58,1.63,97200,19.56,20.04,18.96,19.56,8100,0.0,1.0
2013-02-19,1.71,1.72,1.64,1.67,160900,20.52,20.64,19.68,20.04,13408.3333333333,0.0,1.0
2013-02-20,1.68,1.72,1.675,1.72,138200,20.16,20.64,20.1,20.64,11516.6666666667,0.0,1.0
2013-02-21,1.71,1.75,1.67,1.68,94600,20.52,21.0,20.04,20.16,7883.33333333333,0.0,1.0
2013-02-22,1.72,1.75,1.7,1.74,63000,20.64,21.0,20.4,20.88,5250,0.0,1.0
2013-02-25,1.66,1.75,1.65,1.739,164200,19.92,21.0,19.8,20.868,13683.3333333333,0.0,1.0
2013-02-26,1.73,1.74,1.68,1.68,81100,20.76,20.88,20.16,20.16,6758.33333333333,0.0,1.0
2013-02-27,1.69,1.72,1.66,1.72,71700,20.28,20.64,19.92,20.64,5975,0.0,1.0
2013-02-28,1.63,1.71,1.62,1.68,47600,19.56,20.52,19.44,20.16,3966.66666666667,0.0,1.0
2013-03-01,1.87,1.91,1.7,1.7,485400,22.44,22.92,20.4,20.4,40450,0.0,1.0
2013-03-04,1.96,1.9999,1.84,1.85,227800,23.52,23.9988,22.08,22.2,18983.3333333333,0.0,1.0
2013-03-05,1.97,2.1,1.96,2.1,252800,23.64,25.2,23.52,25.2,21066.6666666667,0.0,1.0
2013-03-06,2.01,2.04,1.93,1.97,116800,24.12,24.48,23.16,23.64,9733.33333333333,0.0,1.0
2013-03-07,2.01,2.04,1.97,2.0,168500,24.12,24.48,23.64,24.0,14041.6666666667,0.0,1.0
2013-03-08,2.11,2.15,2.03,2.04,251800,25.32,25.8,24.36,24.48,20983.3333333333,0.0,1.0
2013-03-11,2.0,2.1401,1.96,2.13,367600,24.0,25.6812,23.52,25.56,30633.3333333333,0.0,1.0
2013-03-12,2.16,2.4,2.16,2.18,713500,25.92,28.8,25.92,26.16,59458.3333333333,0.0,1.0
2013-03-13,2.21,2.21,2.12,2.2,141100,26.52,26.52,25.44,26.4,11758.3333333333,0.0,1.0
2013-03-14,2.19,2.22,2.044,2.22,195500,26.28,26.64,24.528,26.64,16291.6666666667,0.0,1.0
2013-03-15,2.24,2.265,2.17,2.2,550800,26.88,27.18,26.04,26.4,45900,0.0,1.0
2013-03-18,2.23,2.25,2.16,2.22,240900,26.76,27.0,25.92,26.64,20075,0.0,1.0
2013-03-19,2.18,2.24,2.145,2.23,227100,26.16,26.88,25.74,26.76,18925,0.0,1.0
2013-03-20,2.25,2.26,2.14,2.17,164800,27.0,27.12,25.68,26.04,13733.3333333333,0.0,1.0
2013-03-21,2.2,2.28,2.16,2.25,180800,26.4,27.36,25.92,27.0,15066.6666666667,0.0,1.0
2013-03-22,2.2,2.24,2.15,2.2,135000,26.4,26.88,25.8,26.4,11250,0.0,1.0
2013-03-25,2.19,2.25,2.16,2.19,178300,26.28,27.0,25.92,26.28,14858.3333333333,0.0,1.0
2013-03-26,2.16,2.2,2.13,2.2,127100,25.92,26.4,25.56,26.4,10591.6666666667,0.0,1.0
2013-03-27,2.12,2.16,2.06,2.14,87300,25.44,25.92,24.72,25.68,7275,0.0,1.0
2013-03-28,2.11,2.18,2.1,2.11,89800,25.32,26.16,25.2,25.32,7483.33333333333,0.0,1.0
2013-04-01,2.02,2.07,1.97,2.07,249000,24.24,24.84,23.64,24.84,20750,0.0,1.0
2013-04-02,2.02,2.05,1.98,2.04,266400,24.24,24.6,23.76,24.48,22200,0.0,1.0
2013-04-03,2.04,2.05,1.99,2.02,93400,24.48,24.6,23.88,24.24,7783.33333333333,0.0,1.0
2013-04-04,1.98,2.1,1.96,2.05,108300,23.76,25.2,23.52,24.6,9025,0.0,1.0
2013-04-05,1.94,1.99,1.93,1.93,97100,23.28,23.88,23.16,23.16,8091.66666666667,0.0,1.0
2013-04-08,1.99,2.0,1.92,1.95,63100,23.88,24.0,23.04,23.4,5258.33333333333,0.0,1.0
2013-04-09,1.96,2.02,1.95,1.98,35800,23.52,24.24,23.4,23.76,2983.33333333333,0.0,1.0
2013-04-10,2.07,2.07,1.95,1.97,88200,24.84,24.84,23.4,23.64,7350,0.0,1.0
2013-04-11,2.06,2.085,2.05,2.07,29700,24.72,25.02,24.6,24.84,2475,0.0,1.0
2013-04-12,2.07,2.07,1.98,2.04,88800,24.84,24.84,23.76,24.48,7400,0.0,1.0
2013-04-15,1.93,2.06,1.91,2.06,126400,23.16,24.72,22.92,24.72,10533.3333333333,0.0,1.0
2013-04-16,1.99,2.0,1.91,1.96,80900,23.88,24.0,22.92,23.52,6741.66666666667,0.0,1.0
2013-04-17,1.89,1.96,1.85,1.96,168500,22.68,23.52,22.2,23.52,14041.6666666667,0.0,1.0
2013-04-18,1.77,1.915,1.75,1.9,223000,21.24,22.98,21.0,22.8,18583.3333333333,0.0,1.0
2013-04-19,1.76,1.8,1.73,1.76,160400,21.12,21.6,20.76,21.12,13366.6666666667,0.0,1.0
2013-04-22,1.75,1.77,1.71,1.77,55900,21.0,21.24,20.52,21.24,4658.33333333333,0.0,1.0
2013-04-23,1.84,2.01,1.76,1.77,142700,22.08,24.12,21.12,21.24,11891.6666666667,0.0,1.0
2013-04-24,1.83,1.91,1.8,1.86,77700,21.96,22.92,21.6,22.32,6475,0.0,1.0
2013-04-25,1.82,1.9,1.76,1.83,119000,21.84,22.8,21.12,21.96,9916.66666666667,0.0,1.0
2013-04-26,1.78,1.83,1.78,1.82,74400,21.36,21.96,21.36,21.84,6200,0.0,1.0
2013-04-29,1.85,1.92,1.78,1.78,177000,22.2,23.04,21.36,21.36,14750,0.0,1.0
2013-04-30,1.89,1.91,1.87,1.89,231300,22.68,22.92,22.44,22.68,19275,0.0,1.0
2013-05-01,1.79,1.9399,1.78,1.9,346700,21.48,23.2788,21.36,22.8,28891.6666666667,0.0,1.0
2013-05-02,1.81,1.82,1.75,1.79,226600,21.72,21.84,21.0,21.48,18883.3333333333,0.0,1.0
2013-05-03,1.88,1.93,1.84,1.84,79300,22.56,23.16,22.08,22.08,6608.33333333333,0.0,1.0
2013-05-06,1.9,1.91,1.87,1.89,45500,22.8,22.92,22.44,22.68,3791.66666666667,0.0,1.0
2013-05-07,1.89,1.91,1.84,1.91,111500,22.68,22.92,22.08,22.92,9291.66666666667,0.0,1.0
2013-05-08,1.94,1.965,1.87,1.89,127000,23.28,23.58,22.44,22.68,10583.3333333333,0.0,1.0
2013-05-09,1.84,1.95,1.82,1.93,93900,22.08,23.4,21.84,23.16,7825,0.0,1.0
2013-05-10,1.78,1.86,1.77,1.85,128700,21.36,22.32,21.24,22.2,10725,0.0,1.0
2013-05-13,1.89,1.9,1.77,1.77,66500,22.68,22.8,21.24,21.24,5541.66666666667,0.0,1.0
2013-05-14,1.9,1.9,1.88,1.9,42200,22.8,22.8,22.56,22.8,3516.66666666667,0.0,1.0
2013-05-15,1.95,1.97,1.75,1.89,2493700,23.4,23.64,21.0,22.68,207808.333333333,0.0,1.0
2013-05-16,1.95,2.02,1.92,1.97,299900,23.4,24.24,23.04,23.64,24991.6666666667,0.0,1.0
2013-05-17,1.99,2.0,1.93,1.98,78600,23.88,24.0,23.16,23.76,6550,0.0,1.0
2013-05-20,1.92,1.99,1.86,1.97,170700,23.04,23.88,22.32,23.64,14225,0.0,1.0
2013-05-21,1.95,1.95,1.89,1.93,58100,23.4,23.4,22.68,23.16,4841.66666666667,0.0,1.0
2013-05-22,1.91,1.955,1.9,1.95,83300,22.92,23.46,22.8,23.4,6941.66666666667,0.0,1.0
2013-05-23,1.94,1.95,1.88,1.9,62700,23.28,23.4,22.56,22.8,5225,0.0,1.0
2013-05-24,1.95,1.95,1.9,1.94,31200,23.4,23.4,22.8,23.28,2600,0.0,1.0
2013-05-28,2.03,2.05,1.891,1.94,156400,24.36,24.6,22.692,23.28,13033.3333333333,0.0,1.0
2013-05-29,1.97,2.03,1.95,2.02,110600,23.64,24.36,23.4,24.24,9216.66666666667,0.0,1.0
2013-05-30,1.95,1.97,1.94,1.97,115500,23.4,23.64,23.28,23.64,9625,0.0,1.0
2013-05-31,1.95,1.95,1.92,1.94,122600,23.4,23.4,23.04,23.28,10216.6666666667,0.0,1.0
2013-06-03,1.9,1.96,1.88,1.95,573700,22.8,23.52,22.56,23.4,47808.3333333333,0.0,1.0
2013-06-04,1.93,1.95,1.83,1.91,140900,23.16,23.4,21.96,22.92,11741.6666666667,0.0,1.0
2013-06-05,1.89,1.95,1.88,1.94,116400,22.68,23.4,22.56,23.28,9700,0.0,1.0
2013-06-06,1.94,1.94,1.87,1.88,207300,23.28,23.28,22.44,22.56,17275,0.0,1.0
2013-06-07,1.91,1.98,1.91,1.96,223400,22.92,23.76,22.92,23.52,18616.6666666667,0.0,1.0
2013-06-10,1.95,1.96,1.88,1.88,101600,23.4,23.52,22.56,22.56,8466.66666666667,0.0,1.0
2013-06-11,1.97,1.98,1.9101,1.9101,34200,23.64,23.76,22.9212,22.9212,2850,0.0,1.0
2013-06-12,1.92,1.98,1.9,1.95,192400,23.04,23.76,22.8,23.4,16033.3333333333,0.0,1.0
2013-06-13,1.94,1.94,1.87,1.87,45200,23.28,23.28,22.44,22.44,3766.66666666667,0.0,1.0
2013-06-14,1.93,1.96,1.92,1.94,30500,23.16,23.52,23.04,23.28,2541.66666666667,0.0,1.0
2013-06-17,1.95,1.97,1.94,1.96,76800,23.4,23.64,23.28,23.52,6400,0.0,1.0
2013-06-18,2.09,2.09,1.96,1.96,219300,25.08,25.08,23.52,23.52,18275,0.0,1.0
2013-06-19,2.07,2.1,2.04,2.09,87800,24.84,25.2,24.48,25.08,7316.66666666667,0.0,1.0
2013-06-20,2.01,2.04,1.97,2.04,238700,24.12,24.48,23.64,24.48,19891.6666666667,0.0,1.0
2013-06-21,2.01,2.03,1.98,2.02,409500,24.12,24.36,23.76,24.24,34125,0.0,1.0
2013-06-24,2.04,2.05,1.99,2.0,111100,24.48,24.6,23.88,24.0,9258.33333333333,0.0,1.0
2013-06-25,2.05,2.05,2.01,2.05,108800,24.6,24.6,24.12,24.6,9066.66666666666,0.0,1.0
2013-06-26,2.0,2.06,1.98,2.05,123200,24.0,24.72,23.76,24.6,10266.6666666667,0.0,1.0
2013-06-27,2.04,2.04,1.9975,2.0,96300,24.48,24.48,23.97,24.0,8025,0.0,1.0
2013-06-28,2.05,2.09,2.0,2.03,1105600,24.6,25.08,24.0,24.36,92133.3333333333,0.0,1.0
2013-07-01,2.06,2.1,2.05,2.05,116800,24.72,25.2,24.6,24.6,9733.33333333333,0.0,1.0
2013-07-02,2.06,2.09,2.03,2.05,241600,24.72,25.08,24.36,24.6,20133.3333333333,0.0,1.0
2013-07-03,2.12,2.12,2.06,2.06,91400,25.44,25.44,24.72,24.72,7616.66666666667,0.0,1.0
2013-07-05,2.2,2.24,2.11,2.18,334400,26.4,26.88,25.32,26.16,27866.6666666667,0.0,1.0
2013-07-08,2.17,2.32,2.15,2.32,336300,26.04,27.84,25.8,27.84,28025,0.0,1.0
2013-07-09,2.18,2.23,2.18,2.19,92000,26.16,26.76,26.16,26.28,7666.66666666667,0.0,1.0
2013-07-10,2.2,2.22,2.16,2.17,115600,26.4,26.64,25.92,26.04,9633.33333333333,0.0,1.0
2013-07-11,2.18,2.22,2.16,2.22,152800,26.16,26.64,25.92,26.64,12733.3333333333,0.0,1.0
2013-07-12,2.175,2.24,2.16,2.17,74400,26.1,26.88,25.92,26.04,6200,0.0,1.0
2013-07-15,2.31,2.33,2.17,2.17,98500,27.72,27.96,26.04,26.04,8208.33333333333,0.0,1.0
2013-07-16,2.29,2.33,2.25,2.3,166700,27.48,27.96,27.0,27.6,13891.6666666667,0.0,1.0
2013-07-17,2.31,2.35,2.28,2.31,68300,27.72,28.2,27.36,27.72,5691.66666666667,0.0,1.0
2013-07-18,2.39,2.4,2.305,2.32,204600,28.68,28.8,27.66,27.84,17050,0.0,1.0
2013-07-19,2.37,2.39,2.33,2.39,77300,28.44,28.68,27.96,28.68,6441.66666666667,0.0,1.0
2013-07-22,2.39,2.4,2.37,2.4,199100,28.68,28.8,28.44,28.8,16591.6666666667,0.0,1.0
2013-07-23,2.39,2.4,2.34,2.39,116000,28.68,28.8,28.08,28.68,9666.66666666667,0.0,1.0
2013-07-24,2.38,2.4,2.37,2.4,104000,28.56,28.8,28.44,28.8,8666.66666666667,0.0,1.0
2013-07-25,2.4,2.41,2.35,2.38,142400,28.8,28.92,28.2,28.56,11866.6666666667,0.0,1.0
2013-07-26,2.37,2.3701,2.31,2.37,66200,28.44,28.4412,27.72,28.44,5516.66666666667,0.0,1.0
2013-07-29,2.26,2.38,2.25,2.37,81900,27.12,28.56,27.0,28.44,6825,0.0,1.0
2013-07-30,2.33,2.33,2.26,2.26,42300,27.96,27.96,27.12,27.12,3525,0.0,1.0
2013-07-31,2.3,2.35,2.26,2.35,61900,27.6,28.2,27.12,28.2,5158.33333333333,0.0,1.0
2013-08-01,2.31,2.34,2.25,2.32,86100,27.72,28.08,27.0,27.84,7175,0.0,1.0
2013-08-02,2.3,2.33,2.26,2.29,38500,27.6,27.96,27.12,27.48,3208.33333333333,0.0,1.0
2013-08-05,2.29,2.3,2.25,2.28,56800,27.48,27.6,27.0,27.36,4733.33333333333,0.0,1.0
2013-08-06,2.25,2.32,2.25,2.26,72800,27.0,27.84,27.0,27.12,6066.66666666667,0.0,1.0
2013-08-07,2.2,2.25,2.03,2.23,214300,26.4,27.0,24.36,26.76,17858.3333333333,0.0,1.0
2013-08-08,2.04,2.1,2.01,2.1,161300,24.48,25.2,24.12,25.2,13441.6666666667,0.0,1.0
2013-08-09,2.0,2.11,1.98,2.02,219618,24.0,25.32,23.76,24.24,18301.5,0.0,1.0
2013-08-12,2.1,2.11,1.95,1.95,91944,25.2,25.32,23.4,23.4,7662,0.0,1.0
2013-08-13,2.07,2.12,2.05,2.08,50700,24.84,25.44,24.6,24.96,4225,0.0,1.0
2013-08-14,2.05,2.07,2.05,2.07,33300,24.6,24.84,24.6,24.84,2775,0.0,1.0
2013-08-15,1.97,2.06,1.95,2.03,178400,23.64,24.72,23.4,24.36,14866.6666666667,0.0,1.0
2013-08-16,1.98,2.0,1.95,1.95,83800,23.76,24.0,23.4,23.4,6983.33333333333,0.0,1.0
2013-08-19,1.94,2.0,1.92,1.92,154700,23.28,24.0,23.04,23.04,12891.6666666667,0.0,1.0
2013-08-20,1.99,2.0,1.95,1.95,74900,23.88,24.0,23.4,23.4,6241.66666666667,0.0,1.0
2013-08-21,1.97,2.0,1.95,1.99,128800,23.64,24.0,23.4,23.88,10733.3333333333,0.0,1.0
2013-08-22,2.0,2.06,1.97,1.97,44200,24.0,24.72,23.64,23.64,3683.33333333333,0.0,1.0
2013-08-23,2.03,2.06,2.0,2.0,25600,24.36,24.72,24.0,24.0,2133.33333333333,0.0,1.0
2013-08-26,2.0,2.04,1.98,2.04,38700,24.0,24.48,23.76,24.48,3225,0.0,1.0
2013-08-27,1.95,1.99,1.94,1.97,176539,23.4,23.88,23.28,23.64,14711.5833333333,0.0,1.0
2013-08-28,1.97,1.98,1.95,1.95,98289,23.64,23.76,23.4,23.4,8190.75,0.0,1.0
2013-08-29,1.97,1.99,1.95,1.96,20976,23.64,23.88,23.4,23.52,1748,0.0,1.0
2013-08-30,1.98,1.98,1.94,1.95,84534,23.76,23.76,23.28,23.4,7044.5,0.0,1.0
2013-09-03,1.97,2.01,1.95,2.01,21900,23.64,24.12,23.4,24.12,1825,0.0,1.0
2013-09-04,1.95,1.99,1.95,1.99,77400,23.4,23.88,23.4,23.88,6450,0.0,1.0
2013-09-05,1.95,1.98,1.94,1.9501,43900,23.4,23.76,23.28,23.4012,3658.33333333333,0.0,1.0
2013-09-06,1.95,1.97,1.95,1.97,52400,23.4,23.64,23.4,23.64,4366.66666666667,0.0,1.0
2013-09-09,1.97,1.97,1.95,1.95,57200,23.64,23.64,23.4,23.4,4766.66666666667,0.0,1.0
2013-09-10,1.98,2.03,1.95,1.98,86100,23.76,24.36,23.4,23.76,7175,0.0,1.0
2013-09-11,1.95,1.9701,1.95,1.95,49500,23.4,23.6412,23.4,23.4,4125,0.0,1.0
2013-09-12,1.96,1.98,1.95,1.95,105800,23.52,23.76,23.4,23.4,8816.66666666667,0.0,1.0
2013-09-13,1.99,2.0,1.97,1.98,35700,23.88,24.0,23.64,23.76,2975,0.0,1.0
2013-09-16,1.96,2.01,1.95,2.01,111500,23.52,24.12,23.4,24.12,9291.66666666667,0.0,1.0
2013-09-17,2.0,2.03,1.95,2.0,127500,24.0,24.36,23.4,24.0,10625,0.0,1.0
2013-09-18,2.01,2.02,1.95,1.99,70700,24.12,24.24,23.4,23.88,5891.66666666667,0.0,1.0
2013-09-19,1.97,2.01,1.96,2.01,46800,23.64,24.12,23.52,24.12,3900,0.0,1.0
2013-09-20,2.18,2.18,1.95,1.97,396400,26.16,26.16,23.4,23.64,33033.3333333333,0.0,1.0
2013-09-23,2.07,2.2,2.0,2.2,136400,24.84,26.4,24.0,26.4,11366.6666666667,0.0,1.0
2013-09-24,2.06,2.1142,1.99,2.06,96400,24.72,25.3704,23.88,24.72,8033.33333333333,0.0,1.0
2013-09-25,2.06,2.08,1.97,2.06,61300,24.72,24.96,23.64,24.72,5108.33333333333,0.0,1.0
2013-09-26,1.99,2.06,1.98,2.06,126100,23.88,24.72,23.76,24.72,10508.3333333333,0.0,1.0
2013-09-27,1.96,2.0,1.96,1.98,56600,23.52,24.0,23.52,23.76,4716.66666666667,0.0,1.0
2013-09-30,1.97,1.9927,1.96,1.96,157200,23.64,23.9124,23.52,23.52,13100,0.0,1.0
2013-10-01,1.98,1.98,1.96,1.96,56400,23.76,23.76,23.52,23.52,4700,0.0,1.0
2013-10-02,1.96,1.97,1.96,1.96,83100,23.52,23.64,23.52,23.52,6925,0.0,1.0
2013-10-03,1.93,1.9599,1.93,1.95,80200,23.16,23.5188,23.16,23.4,6683.33333333333,0.0,1.0
2013-10-04,1.91,1.935,1.87,1.93,90300,22.92,23.22,22.44,23.16,7525,0.0,1.0
2013-10-07,1.9,1.92,1.88,1.88,53500,22.8,23.04,22.56,22.56,4458.33333333333,0.0,1.0
2013-10-08,1.93,1.97,1.9,1.9,211700,23.16,23.64,22.8,22.8,17641.6666666667,0.0,1.0
2013-10-09,2.04,2.15,1.97,1.97,474700,24.48,25.8,23.64,23.64,39558.3333333333,0.0,1.0
2013-10-10,2.04,2.07,2.0,2.07,100800,24.48,24.84,24.0,24.84,8400,0.0,1.0
2013-10-11,1.98,2.02,1.945,2.02,145800,23.76,24.24,23.34,24.24,12150,0.0,1.0
2013-10-14,2.0,2.0,1.9399,1.96,150700,24.0,24.0,23.2788,23.52,12558.3333333333,0.0,1.0
2013-10-15,1.96,2.01,1.94,1.99,62200,23.52,24.12,23.28,23.88,5183.33333333333,0.0,1.0
2013-10-16,1.95,2.0,1.94,1.98,49900,23.4,24.0,23.28,23.76,4158.33333333333,0.0,1.0
2013-10-17,1.95,1.95,1.93,1.95,105200,23.4,23.4,23.16,23.4,8766.66666666667,0.0,1.0
2013-10-18,1.95,1.98,1.94,1.98,166600,23.4,23.76,23.28,23.76,13883.3333333333,0.0,1.0
2013-10-21,1.94,1.975,1.92,1.96,101800,23.28,23.7,23.04,23.52,8483.33333333333,0.0,1.0
2013-10-22,1.94,1.95,1.92,1.94,80600,23.28,23.4,23.04,23.28,6716.66666666667,0.0,1.0
2013-10-23,1.94,1.97,1.93,1.94,90700,23.28,23.64,23.16,23.28,7558.33333333333,0.0,1.0
2013-10-24,1.95,2.029,1.93,1.93,123000,23.4,24.348,23.16,23.16,10250,0.0,1.0
2013-10-25,1.94,2.0288,1.92,1.97,75300,23.28,24.3456,23.04,23.64,6275,0.0,1.0
2013-10-28,1.95,1.97,1.93,1.94,55600,23.4,23.64,23.16,23.28,4633.33333333333,0.0,1.0
2013-10-29,1.93,1.96,1.92,1.94,66600,23.16,23.52,23.04,23.28,5550,0.0,1.0
2013-10-30,1.82,1.99,1.81,1.94,171100,21.84,23.88,21.72,23.28,14258.3333333333,0.0,1.0
2013-10-31,1.82,1.86,1.8,1.81,171800,21.84,22.32,21.6,21.72,14316.6666666667,0.0,1.0
2013-11-01,1.86,1.9,1.75,1.8,248100,22.32,22.8,21.0,21.6,20675,0.0,1.0
2013-11-04,1.92,1.98,1.85,1.85,158400,23.04,23.76,22.2,22.2,13200,0.0,1.0
2013-11-05,1.91,1.93,1.89,1.92,41600,22.92,23.16,22.68,23.04,3466.66666666667,0.0,1.0
2013-11-06,1.86,1.94,1.859,1.94,39900,22.32,23.28,22.308,23.28,3325,0.0,1.0
2013-11-07,1.87,1.95,1.83,1.86,118600,22.44,23.4,21.96,22.32,9883.33333333333,0.0,1.0
2013-11-08,1.85,1.87,1.76,1.83,116300,22.2,22.44,21.12,21.96,9691.66666666667,0.0,1.0
2013-11-11,1.86,1.89,1.8,1.84,83600,22.32,22.68,21.6,22.08,6966.66666666667,0.0,1.0
2013-11-12,1.86,1.89,1.77,1.86,65500,22.32,22.68,21.24,22.32,5458.33333333333,0.0,1.0
2013-11-13,1.87,1.87,1.84,1.84,86200,22.44,22.44,22.08,22.08,7183.33333333333,0.0,1.0
2013-11-14,1.85,1.86,1.85,1.85,73100,22.2,22.32,22.2,22.2,6091.66666666667,0.0,1.0
2013-11-15,1.87,1.87,1.83,1.85,210100,22.44,22.44,21.96,22.2,17508.3333333333,0.0,1.0
2013-11-18,1.8,1.86,1.8,1.86,142800,21.6,22.32,21.6,22.32,11900,0.0,1.0
2013-11-19,1.8,1.82,1.78,1.8,79700,21.6,21.84,21.36,21.6,6641.66666666667,0.0,1.0
2013-11-20,1.77,1.82,1.76,1.82,46100,21.24,21.84,21.12,21.84,3841.66666666667,0.0,1.0
2013-11-21,1.9,1.91,1.7699,1.77,125200,22.8,22.92,21.2388,21.24,10433.3333333333,0.0,1.0
2013-11-22,1.91,1.92,1.87,1.9,110300,22.92,23.04,22.44,22.8,9191.66666666667,0.0,1.0
2013-11-25,1.92,1.94,1.88,1.92,122100,23.04,23.28,22.56,23.04,10175,0.0,1.0
2013-11-26,1.98,2.0,1.92,1.93,149900,23.76,24.0,23.04,23.16,12491.6666666667,0.0,1.0
2013-11-27,1.98,1.99,1.95,1.97,82700,23.76,23.88,23.4,23.64,6891.66666666667,0.0,1.0
2013-11-29,1.99,1.99,1.95,1.98,55300,23.88,23.88,23.4,23.76,4608.33333333333,0.0,1.0
2013-12-02,1.95,1.99,1.93,1.96,262200,23.4,23.88,23.16,23.52,21850,0.0,1.0
2013-12-03,1.9,1.98,1.85,1.94,107200,22.8,23.76,22.2,23.28,8933.33333333333,0.0,1.0
2013-12-04,1.9,1.95,1.87,1.88,70300,22.8,23.4,22.44,22.56,5858.33333333333,0.0,1.0
2013-12-05,1.86,1.9,1.85,1.88,111600,22.32,22.8,22.2,22.56,9300,0.0,1.0
2013-12-06,1.89,1.93,1.84,1.89,108400,22.68,23.16,22.08,22.68,9033.33333333333,0.0,1.0
2013-12-09,1.84,1.8928,1.8,1.89,111000,22.08,22.7136,21.6,22.68,9250,0.0,1.0
2013-12-10,1.8,1.85,1.8,1.83,87800,21.6,22.2,21.6,21.96,7316.66666666667,0.0,1.0
2013-12-11,1.81,1.83,1.79,1.81,70200,21.72,21.96,21.48,21.72,5850,0.0,1.0
2013-12-12,1.83,1.84,1.8,1.81,399700,21.96,22.08,21.6,21.72,33308.3333333333,0.0,1.0
2013-12-13,1.85,1.92,1.79,1.84,198900,22.2,23.04,21.48,22.08,16575,0.0,1.0
2013-12-16,1.91,1.94,1.85,1.85,115900,22.92,23.28,22.2,22.2,9658.33333333333,0.0,1.0
2013-12-17,1.9,1.96,1.88,1.9,69300,22.8,23.52,22.56,22.8,5775,0.0,1.0
2013-12-18,1.97,1.97,1.9,1.91,83000,23.64,23.64,22.8,22.92,6916.66666666667,0.0,1.0
2013-12-19,1.97,1.995,1.94,1.96,289400,23.64,23.94,23.28,23.52,24116.6666666667,0.0,1.0
2013-12-20,2.04,2.05,1.905,1.98,352800,24.48,24.6,22.86,23.76,29400,0.0,1.0
2013-12-23,2.05,2.065,2.0,2.04,71000,24.6,24.78,24.0,24.48,5916.66666666667,0.0,1.0
2013-12-24,2.02,2.07,2.0,2.05,58100,24.24,24.84,24.0,24.6,4841.66666666667,0.0,1.0
2013-12-26,2.1,2.1,1.96,2.05,132500,25.2,25.2,23.52,24.6,11041.6666666667,0.0,1.0
2013-12-27,2.12,2.12,2.06,2.09,89700,25.44,25.44,24.72,25.08,7475,0.0,1.0
2013-12-30,2.09,2.12,2.04,2.1,70100,25.08,25.44,24.48,25.2,5841.66666666667,0.0,1.0
2013-12-31,2.01,2.11,2.0,2.08,103300,24.12,25.32,24.0,24.96,8608.33333333333,0.0,1.0
2014-01-02,2.06,2.1,1.96,2.0,121400,24.72,25.2,23.52,24.0,10116.6666666667,0.0,1.0
2014-01-03,2.07,2.12,2.03,2.06,218100,24.84,25.44,24.36,24.72,18175,0.0,1.0
2014-01-06,2.01,2.07,1.99,2.07,73600,24.12,24.84,23.88,24.84,6133.33333333333,0.0,1.0
2014-01-07,2.01,2.09,2.0,2.03,107000,24.12,25.08,24.0,24.36,8916.66666666666,0.0,1.0
2014-01-08,2.01,2.03,1.99,2.02,73300,24.12,24.36,23.88,24.24,6108.33333333333,0.0,1.0
2014-01-09,2.06,2.12,2.0,2.01,96200,24.72,25.44,24.0,24.12,8016.66666666667,0.0,1.0
2014-01-10,2.13,2.18,2.04,2.07,148200,25.56,26.16,24.48,24.84,12350,0.0,1.0
2014-01-13,2.11,2.13,2.09,2.13,107000,25.32,25.56,25.08,25.56,8916.66666666667,0.0,1.0
2014-01-14,2.17,2.17,2.11,2.13,74800,26.04,26.04,25.32,25.56,6233.33333333333,0.0,1.0
2014-01-15,2.18,2.27,2.17,2.2,487300,26.16,27.24,26.04,26.4,40608.3333333333,0.0,1.0
2014-01-16,2.25,2.27,2.11,2.15,1446400,27.0,27.24,25.32,25.8,120533.333333333,0.0,1.0
2014-01-17,2.28,2.37,2.25,2.26,378200,27.36,28.44,27.0,27.12,31516.6666666667,0.0,1.0
2014-01-21,2.29,2.33,2.25,2.28,255200,27.48,27.96,27.0,27.36,21266.6666666667,0.0,1.0
2014-01-22,2.36,2.402,2.2604,2.3,325900,28.32,28.824,27.1248,27.6,27158.3333333333,0.0,1.0
2014-01-23,2.3,2.39,2.3,2.36,273900,27.6,28.68,27.6,28.32,22825,0.0,1.0
2014-01-24,2.27,2.32,2.24,2.28,305400,27.24,27.84,26.88,27.36,25450,0.0,1.0
2014-01-27,2.19,2.27,2.18,2.27,132400,26.28,27.24,26.16,27.24,11033.3333333333,0.0,1.0
2014-01-28,2.18,2.22,2.16,2.16,111100,26.16,26.64,25.92,25.92,9258.33333333333,0.0,1.0
2014-01-29,2.19,2.22,2.15,2.15,116700,26.28,26.64,25.8,25.8,9725,0.0,1.0
2014-01-30,2.23,2.29,2.2,2.2,109700,26.76,27.48,26.4,26.4,9141.66666666667,0.0,1.0
2014-01-31,2.17,2.298,2.16,2.19,136000,26.04,27.576,25.92,26.28,11333.3333333333,0.0,1.0
2014-02-03,2.18,2.24,2.14,2.17,378800,26.16,26.88,25.68,26.04,31566.6666666667,0.0,1.0
2014-02-04,2.19,2.22,2.15,2.2,100800,26.28,26.64,25.8,26.4,8400,0.0,1.0
2014-02-05,2.25,2.28,2.1501,2.19,204500,27.0,27.36,25.8012,26.28,17041.6666666667,0.0,1.0
2014-02-06,2.45,2.534,2.25,2.28,724200,29.4,30.408,27.0,27.36,60350,0.0,1.0
2014-02-07,2.3,2.5167,2.22,2.47,495200,27.6,30.2004,26.64,29.64,41266.6666666667,0.0,1.0
2014-02-10,2.29,2.35,2.28,2.28,142900,27.48,28.2,27.36,27.36,11908.3333333333,0.0,1.0
2014-02-11,1.87,2.26,1.74,2.26,1703800,22.44,27.12,20.88,27.12,141983.333333333,0.0,1.0
2014-02-12,1.81,2.05,1.8,1.99,781600,21.72,24.6,21.6,23.88,65133.3333333333,0.0,1.0
2014-02-13,1.85,1.89,1.8,1.8,349400,22.2,22.68,21.6,21.6,29116.6666666667,0.0,1.0
2014-02-14,1.86,1.9,1.82,1.86,392700,22.32,22.8,21.84,22.32,32725,0.0,1.0
2014-02-18,1.86,1.88,1.85,1.88,144300,22.32,22.56,22.2,22.56,12025,0.0,1.0
2014-02-19,1.69,1.87,1.68,1.85,435200,20.28,22.44,20.16,22.2,36266.6666666667,0.0,1.0
2014-02-20,1.63,1.78,1.62,1.71,885300,19.56,21.36,19.44,20.52,73775,0.0,1.0
2014-02-21,1.5,1.64,1.44,1.64,1365100,18.0,19.68,17.28,19.68,113758.333333333,0.0,1.0
2014-02-24,1.47,1.51,1.34,1.49,3261100,17.64,18.12,16.08,17.88,271758.333333333,0.0,1.0
2014-02-25,1.47,1.4997,1.42,1.48,312000,17.64,17.9964,17.04,17.76,26000,0.0,1.0
2014-02-26,1.45,1.57,1.43,1.5,523300,17.4,18.84,17.16,18.0,43608.3333333333,0.0,1.0
2014-02-27,1.45,1.489,1.4,1.46,718000,17.4,17.868,16.8,17.52,59833.3333333333,0.0,1.0
2014-02-28,1.41,1.51,1.4,1.5,451500,16.92,18.12,16.8,18.0,37625,0.0,1.0
2014-03-03,1.28,1.41,1.27,1.41,2108600,15.36,16.92,15.24,16.92,175716.666666667,0.0,1.0
2014-03-04,1.26,1.32,1.159,1.3,4452000,15.12,15.84,13.908,15.6,371000,0.0,1.0
2014-03-05,1.28,1.3,1.19,1.25,1560200,15.36,15.6,14.28,15.0,130016.666666667,0.0,1.0
2014-03-06,1.26,1.33,1.23,1.32,730000,15.12,15.96,14.76,15.84,60833.3333333333,0.0,1.0
2014-03-07,1.26,1.29,1.25,1.28,966600,15.12,15.48,15.0,15.36,80550,0.0,1.0
2014-03-10,1.39,1.39,1.259,1.27,1274500,16.68,16.68,15.108,15.24,106208.333333333,0.0,1.0
2014-03-11,1.4,1.48,1.38,1.4,1338800,16.8,17.76,16.56,16.8,111566.666666667,0.0,1.0
2014-03-12,1.4,1.44,1.36,1.4,377300,16.8,17.28,16.32,16.8,31441.6666666667,0.0,1.0
2014-03-13,1.39,1.41,1.36,1.41,395600,16.68,16.92,16.32,16.92,32966.6666666667,0.0,1.0
2014-03-14,1.39,1.45,1.38,1.4,1144400,16.68,17.4,16.56,16.8,95366.6666666667,0.0,1.0
2014-03-17,1.6,1.64,1.41,1.43,1890200,19.2,19.68,16.92,17.16,157516.666666667,0.0,1.0
2014-03-18,1.7,1.79,1.65,1.76,2204700,20.4,21.48,19.8,21.12,183725,0.0,1.0
2014-03-19,1.7,1.74,1.66,1.71,1237300,20.4,20.88,19.92,20.52,103108.333333333,0.0,1.0
2014-03-20,1.7,1.71,1.65,1.69,473642,20.4,20.52,19.8,20.28,39470.1666666667,0.0,1.0
2014-03-21,1.69,1.7,1.66,1.7,734043,20.28,20.4,19.92,20.4,61170.25,0.0,1.0
2014-03-24,1.65,1.71,1.65,1.71,482200,19.8,20.52,19.8,20.52,40183.3333333333,0.0,1.0
2014-03-25,1.6,1.68,1.6,1.66,554600,19.2,20.16,19.2,19.92,46216.6666666667,0.0,1.0
2014-03-26,1.59,1.62,1.5,1.61,745100,19.08,19.44,18.0,19.32,62091.6666666667,0.0,1.0
2014-03-27,1.53,1.61,1.53,1.6,416900,18.36,19.32,18.36,19.2,34741.6666666667,0.0,1.0
2014-03-28,1.5,1.57,1.45,1.52,293100,18.0,18.84,17.4,18.24,24425,0.0,1.0
2014-03-31,1.5,1.54,1.475,1.52,353500,18.0,18.48,17.7,18.24,29458.3333333333,0.0,1.0
2014-04-01,1.51,1.54,1.46,1.51,281900,18.12,18.48,17.52,18.12,23491.6666666667,0.0,1.0
2014-04-02,1.5,1.52,1.47,1.5,455300,18.0,18.24,17.64,18.0,37941.6666666667,0.0,1.0
2014-04-03,1.49,1.51,1.47,1.51,204200,17.88,18.12,17.64,18.12,17016.6666666667,0.0,1.0
2014-04-04,1.45,1.5,1.42,1.49,396600,17.4,18.0,17.04,17.88,33050,0.0,1.0
2014-04-07,1.42,1.48,1.42,1.44,207600,17.04,17.76,17.04,17.28,17300,0.0,1.0
2014-04-08,1.46,1.5,1.43,1.43,309400,17.52,18.0,17.16,17.16,25783.3333333333,0.0,1.0
2014-04-09,1.48,1.49,1.45,1.46,150500,17.76,17.88,17.4,17.52,12541.6666666667,0.0,1.0
2014-04-10,1.44,1.5,1.43,1.47,274600,17.28,18.0,17.16,17.64,22883.3333333333,0.0,1.0
2014-04-11,1.435,1.44,1.41,1.42,253600,17.22,17.28,16.92,17.04,21133.3333333333,0.0,1.0
2014-04-14,1.42,1.46,1.41,1.43,155900,17.04,17.52,16.92,17.16,12991.6666666667,0.0,1.0
2014-04-15,1.42,1.44,1.395,1.43,272400,17.04,17.28,16.74,17.16,22700,0.0,1.0
2014-04-16,1.4,1.44,1.37,1.44,202200,16.8,17.28,16.44,17.28,16850,0.0,1.0
2014-04-17,1.42,1.43,1.39,1.39,250800,17.04,17.16,16.68,16.68,20900,0.0,1.0
2014-04-21,1.47,1.49,1.41,1.43,155400,17.64,17.88,16.92,17.16,12950,0.0,1.0
2014-04-22,1.48,1.51,1.43,1.47,263000,17.76,18.12,17.16,17.64,21916.6666666667,0.0,1.0
2014-04-23,1.44,1.4987,1.43,1.49,160000,17.28,17.9844,17.16,17.88,13333.3333333333,0.0,1.0
2014-04-24,1.41,1.51,1.38,1.46,323800,16.92,18.12,16.56,17.52,26983.3333333333,0.0,1.0
2014-04-25,1.36,1.43,1.36,1.43,218900,16.32,17.16,16.32,17.16,18241.6666666667,0.0,1.0
2014-04-28,1.36,1.37,1.33,1.37,402100,16.32,16.44,15.96,16.44,33508.3333333333,0.0,1.0
2014-04-29,1.33,1.39,1.32,1.37,213100,15.96,16.68,15.84,16.44,17758.3333333333,0.0,1.0
2014-04-30,1.35,1.38,1.31,1.35,223900,16.2,16.56,15.72,16.2,18658.3333333333,0.0,1.0
2014-05-01,1.36,1.38,1.27,1.35,415800,16.32,16.56,15.24,16.2,34650,0.0,1.0
2014-05-02,1.46,1.58,1.36,1.38,476500,17.52,18.96,16.32,16.56,39708.3333333333,0.0,1.0
2014-05-05,1.45,1.5,1.44,1.46,312600,17.4,18.0,17.28,17.52,26050,0.0,1.0
2014-05-06,1.34,1.46,1.33,1.44,293600,16.08,17.52,15.96,17.28,24466.6666666667,0.0,1.0
2014-05-07,1.27,1.41,1.27,1.35,442200,15.24,16.92,15.24,16.2,36850,0.0,1.0
2014-05-08,1.24,1.31,1.24,1.28,447400,14.88,15.72,14.88,15.36,37283.3333333333,0.0,1.0
2014-05-09,1.23,1.2508,1.2,1.22,521000,14.76,15.0096,14.4,14.64,43416.6666666667,0.0,1.0
2014-05-12,1.35,1.35,1.242,1.25,196000,16.2,16.2,14.904,15.0,16333.3333333333,0.0,1.0
2014-05-13,1.36,1.37,1.31,1.35,250100,16.32,16.44,15.72,16.2,20841.6666666667,0.0,1.0
2014-05-14,1.33,1.43,1.32,1.4,275500,15.96,17.16,15.84,16.8,22958.3333333333,0.0,1.0
2014-05-15,1.3,1.35,1.3,1.33,117000,15.6,16.2,15.6,15.96,9750,0.0,1.0
2014-05-16,1.34,1.355,1.275,1.31,173000,16.08,16.26,15.3,15.72,14416.6666666667,0.0,1.0
2014-05-19,1.38,1.39,1.3,1.35,163700,16.56,16.68,15.6,16.2,13641.6666666667,0.0,1.0
2014-05-20,1.35,1.41,1.35,1.38,404500,16.2,16.92,16.2,16.56,33708.3333333333,0.0,1.0
2014-05-21,1.36,1.38,1.35,1.35,208700,16.32,16.56,16.2,16.2,17391.6666666667,0.0,1.0
2014-05-22,1.41,1.41,1.35,1.37,303000,16.92,16.92,16.2,16.44,25250,0.0,1.0
2014-05-23,1.46,1.47,1.39,1.42,271200,17.52,17.64,16.68,17.04,22600,0.0,1.0
2014-05-27,1.49,1.54,1.47,1.5,275300,17.88,18.48,17.64,18.0,22941.6666666667,0.0,1.0
2014-05-28,1.5,1.52,1.42,1.5,224500,18.0,18.24,17.04,18.0,18708.3333333333,0.0,1.0
2014-05-29,1.5,1.51,1.4708,1.5,187700,18.0,18.12,17.6496,18.0,15641.6666666667,0.0,1.0
2014-05-30,1.5,1.52,1.46,1.52,224500,18.0,18.24,17.52,18.24,18708.3333333333,0.0,1.0
2014-06-02,1.44,1.49,1.42,1.49,190800,17.28,17.88,17.04,17.88,15900,0.0,1.0
2014-06-03,1.38,1.44,1.37,1.44,247100,16.56,17.28,16.44,17.28,20591.6666666667,0.0,1.0
2014-06-04,1.35,1.42,1.34,1.38,285600,16.2,17.04,16.08,16.56,23800,0.0,1.0
2014-06-05,1.39,1.4,1.28,1.34,335900,16.68,16.8,15.36,16.08,27991.6666666667,0.0,1.0
2014-06-06,1.42,1.42,1.37,1.41,125000,17.04,17.04,16.44,16.92,10416.6666666667,0.0,1.0
2014-06-09,1.43,1.45,1.42,1.42,163900,17.16,17.4,17.04,17.04,13658.3333333333,0.0,1.0
2014-06-10,1.39,1.45,1.37,1.45,130900,16.68,17.4,16.44,17.4,10908.3333333333,0.0,1.0
2014-06-11,1.41,1.45,1.4,1.4,91800,16.92,17.4,16.8,16.8,7650,0.0,1.0
2014-06-12,1.38,1.42,1.37,1.41,203400,16.56,17.04,16.44,16.92,16950,0.0,1.0
2014-06-13,1.36,1.4,1.35,1.39,166100,16.32,16.8,16.2,16.68,13841.6666666667,0.0,1.0
2014-06-16,1.35,1.41,1.35,1.38,140500,16.2,16.92,16.2,16.56,11708.3333333333,0.0,1.0
2014-06-17,1.32,1.38,1.32,1.34,165300,15.84,16.56,15.84,16.08,13775,0.0,1.0
2014-06-18,1.37,1.37,1.31,1.31,153000,16.44,16.44,15.72,15.72,12750,0.0,1.0
2014-06-19,1.36,1.38,1.33,1.38,100800,16.32,16.56,15.96,16.56,8400,0.0,1.0
2014-06-20,1.33,1.38,1.31,1.36,501700,15.96,16.56,15.72,16.32,41808.3333333333,0.0,1.0
2014-06-23,1.33,1.35,1.3,1.34,402100,15.96,16.2,15.6,16.08,33508.3333333333,0.0,1.0
2014-06-24,1.33,1.4,1.32,1.32,514700,15.96,16.8,15.84,15.84,42891.6666666667,0.0,1.0
2014-06-25,1.34,1.39,1.31,1.34,619300,16.08,16.68,15.72,16.08,51608.3333333333,0.0,1.0
2014-06-26,1.38,1.39,1.34,1.35,407400,16.56,16.68,16.08,16.2,33950,0.0,1.0
2014-06-27,1.44,1.47,1.38,1.38,8098000,17.28,17.64,16.56,16.56,674833.333333333,0.0,1.0
2014-06-30,1.63,1.7,1.4,1.47,1163400,19.56,20.4,16.8,17.64,96950,0.0,1.0
2014-07-01,1.55,1.675,1.52,1.66,443000,18.6,20.1,18.24,19.92,36916.6666666667,0.0,1.0
2014-07-02,1.52,1.58,1.5,1.51,275700,18.24,18.96,18.0,18.12,22975,0.0,1.0
2014-07-03,1.5,1.54,1.5,1.53,77300,18.0,18.48,18.0,18.36,6441.66666666667,0.0,1.0
2014-07-07,1.46,1.54,1.43,1.5,240200,17.52,18.48,17.16,18.0,20016.6666666667,0.0,1.0
2014-07-08,1.42,1.47,1.41,1.44,287300,17.04,17.64,16.92,17.28,23941.6666666667,0.0,1.0
2014-07-09,1.41,1.43,1.41,1.41,97600,16.92,17.16,16.92,16.92,8133.33333333333,0.0,1.0
2014-07-10,1.39,1.44,1.37,1.39,85300,16.68,17.28,16.44,16.68,7108.33333333333,0.0,1.0
2014-07-11,1.38,1.4,1.37,1.37,134000,16.56,16.8,16.44,16.44,11166.6666666667,0.0,1.0
2014-07-14,1.4,1.43,1.39,1.41,50724,16.8,17.16,16.68,16.92,4227,0.0,1.0
2014-07-15,1.41,1.44,1.39,1.39,68450,16.92,17.28,16.68,16.68,5704.16666666667,0.0,1.0
2014-07-16,1.35,1.42,1.35,1.41,138200,16.2,17.04,16.2,16.92,11516.6666666667,0.0,1.0
2014-07-17,1.34,1.43,1.33,1.36,231900,16.08,17.16,15.96,16.32,19325,0.0,1.0
2014-07-18,1.33,1.367,1.32,1.32,107000,15.96,16.404,15.84,15.84,8916.66666666667,0.0,1.0
2014-07-21,1.38,1.46,1.33,1.33,154300,16.56,17.52,15.96,15.96,12858.3333333333,0.0,1.0
2014-07-22,1.4,1.44,1.34,1.4,169200,16.8,17.28,16.08,16.8,14100,0.0,1.0
2014-07-23,1.37,1.41,1.35,1.38,88200,16.44,16.92,16.2,16.56,7350,0.0,1.0
2014-07-24,1.34,1.4,1.34,1.38,121800,16.08,16.8,16.08,16.56,10150,0.0,1.0
2014-07-25,1.35,1.38,1.34,1.34,163600,16.2,16.56,16.08,16.08,13633.3333333333,0.0,1.0
2014-07-28,1.35,1.38,1.33,1.35,167100,16.2,16.56,15.96,16.2,13925,0.0,1.0
2014-07-29,1.34,1.36,1.33,1.34,43400,16.08,16.32,15.96,16.08,3616.66666666667,0.0,1.0
2014-07-30,1.42,1.46,1.33,1.35,252300,17.04,17.52,15.96,16.2,21025,0.0,1.0
2014-07-31,1.4,1.48,1.33,1.43,345600,16.8,17.76,15.96,17.16,28800,0.0,1.0
2014-08-01,1.42,1.44,1.37,1.37,270500,17.04,17.28,16.44,16.44,22541.6666666667,0.0,1.0
2014-08-04,1.39,1.53,1.39,1.49,537100,16.68,18.36,16.68,17.88,44758.3333333333,0.0,1.0
2014-08-05,1.42,1.439,1.39,1.39,147700,17.04,17.268,16.68,16.68,12308.3333333333,0.0,1.0
2014-08-06,1.41,1.44,1.37,1.42,158300,16.92,17.28,16.44,17.04,13191.6666666667,0.0,1.0
2014-08-07,1.37,1.41,1.37,1.41,134500,16.44,16.92,16.44,16.92,11208.3333333333,0.0,1.0
2014-08-08,1.38,1.44,1.36,1.37,285000,16.56,17.28,16.32,16.44,23750,0.0,1.0
2014-08-11,1.4,1.44,1.4,1.4,238300,16.8,17.28,16.8,16.8,19858.3333333333,0.0,1.0
2014-08-12,1.42,1.45,1.39,1.42,206400,17.04,17.4,16.68,17.04,17200,0.0,1.0
2014-08-13,1.56,1.58,1.43,1.45,518800,18.72,18.96,17.16,17.4,43233.3333333333,0.0,1.0
2014-08-14,1.61,1.68,1.55,1.58,717300,19.32,20.16,18.6,18.96,59775,0.0,1.0
2014-08-15,1.64,1.68,1.56,1.6,499100,19.68,20.16,18.72,19.2,41591.6666666667,0.0,1.0
2014-08-18,1.65,1.75,1.618,1.68,664300,19.8,21.0,19.416,20.16,55358.3333333333,0.0,1.0
2014-08-19,1.61,1.69,1.59,1.69,265300,19.32,20.28,19.08,20.28,22108.3333333333,0.0,1.0
2014-08-20,1.54,1.6,1.51,1.59,257400,18.48,19.2,18.12,19.08,21450,0.0,1.0
2014-08-21,1.58,1.63,1.52,1.52,301300,18.96,19.56,18.24,18.24,25108.3333333333,0.0,1.0
2014-08-22,1.53,1.57,1.53,1.56,111300,18.36,18.84,18.36,18.72,9275,0.0,1.0
2014-08-25,1.55,1.6,1.51,1.51,351600,18.6,19.2,18.12,18.12,29300,0.0,1.0
2014-08-26,1.56,1.58,1.56,1.58,110400,18.72,18.96,18.72,18.96,9200,0.0,1.0
2014-08-27,1.58,1.6,1.57,1.59,221600,18.96,19.2,18.84,19.08,18466.6666666667,0.0,1.0
2014-08-28,1.61,1.63,1.5999,1.6,264700,19.32,19.56,19.1988,19.2,22058.3333333333,0.0,1.0
2014-08-29,1.56,1.63,1.55,1.63,180600,18.72,19.56,18.6,19.56,15050,0.0,1.0
2014-09-02,1.53,1.55,1.5,1.54,259000,18.36,18.6,18.0,18.48,21583.3333333333,0.0,1.0
2014-09-03,1.51,1.53,1.5,1.52,159600,18.12,18.36,18.0,18.24,13300,0.0,1.0
2014-09-04,1.56,1.57,1.5,1.53,110900,18.72,18.84,18.0,18.36,9241.66666666667,0.0,1.0
2014-09-05,1.57,1.6,1.51,1.53,138600,18.84,19.2,18.12,18.36,11550,0.0,1.0
2014-09-08,1.61,1.64,1.56,1.6,228200,19.32,19.68,18.72,19.2,19016.6666666667,0.0,1.0
2014-09-09,1.63,1.64,1.59,1.59,190400,19.56,19.68,19.08,19.08,15866.6666666667,0.0,1.0
2014-09-10,1.7,1.7,1.605,1.64,547600,20.4,20.4,19.26,19.68,45633.3333333333,0.0,1.0
2014-09-11,1.68,1.69,1.64,1.69,389200,20.16,20.28,19.68,20.28,32433.3333333333,0.0,1.0
2014-09-12,1.68,1.69,1.62,1.68,447900,20.16,20.28,19.44,20.16,37325,0.0,1.0
2014-09-15,1.71,1.77,1.62,1.66,886600,20.52,21.24,19.44,19.92,73883.3333333333,0.0,1.0
2014-09-16,1.83,1.85,1.71,1.72,904200,21.96,22.2,20.52,20.64,75350,0.0,1.0
2014-09-17,1.87,1.92,1.8175,1.82,915100,22.44,23.04,21.81,21.84,76258.3333333333,0.0,1.0
2014-09-18,1.8,1.89,1.77,1.89,313400,21.6,22.68,21.24,22.68,26116.6666666667,0.0,1.0
2014-09-19,1.7,1.82,1.7,1.82,254700,20.4,21.84,20.4,21.84,21225,0.0,1.0
2014-09-22,1.71,1.76,1.68,1.7,193800,20.52,21.12,20.16,20.4,16150,0.0,1.0
2014-09-23,1.72,1.79,1.7,1.7,155300,20.64,21.48,20.4,20.4,12941.6666666667,0.0,1.0
2014-09-24,1.75,1.8,1.73,1.75,227379,21.0,21.6,20.76,21.0,18948.25,0.0,1.0
2014-09-25,1.72,1.787,1.72,1.77,253225,20.64,21.444,20.64,21.24,21102.0833333333,0.0,1.0
2014-09-26,1.73,1.7899,1.73,1.73,137316,20.76,21.4788,20.76,20.76,11443,0.0,1.0
2014-09-29,1.72,1.73,1.68,1.69,134222,20.64,20.76,20.16,20.28,11185.1666666667,0.0,1.0
2014-09-30,1.7,1.72,1.66,1.71,63592,20.4,20.64,19.92,20.52,5299.33333333333,0.0,1.0
2014-10-01,1.57,1.7,1.55,1.7,191924,18.84,20.4,18.6,20.4,15993.6666666667,0.0,1.0
2014-10-02,1.6,1.6564,1.5,1.59,280082,19.2,19.8768,18.0,19.08,23340.1666666667,0.0,1.0
2014-10-03,1.64,1.64,1.57,1.58,114261,19.68,19.68,18.84,18.96,9521.75,0.0,1.0
2014-10-06,1.61,1.64,1.5632,1.64,207159,19.32,19.68,18.7584,19.68,17263.25,0.0,1.0
2014-10-07,1.62,1.62,1.59,1.6,239220,19.44,19.44,19.08,19.2,19935,0.0,1.0
2014-10-08,1.6,1.65,1.531,1.63,288377,19.2,19.8,18.372,19.56,24031.4166666667,0.0,1.0
2014-10-09,1.58,1.6,1.53,1.58,203345,18.96,19.2,18.36,18.96,16945.4166666667,0.0,1.0
2014-10-10,1.54,1.57,1.5,1.57,202655,18.48,18.84,18.0,18.84,16887.9166666667,0.0,1.0
2014-10-13,1.57,1.6,1.51,1.55,26562,18.84,19.2,18.12,18.6,2213.5,0.0,1.0
2014-10-14,1.51,1.6,1.51,1.6,21796,18.12,19.2,18.12,19.2,1816.33333333333,0.0,1.0
2014-10-15,1.49,1.56,1.47,1.51,206464,17.88,18.72,17.64,18.12,17205.3333333333,0.0,1.0
2014-10-16,1.49,1.49,1.49,1.49,171851,17.88,17.88,17.88,17.88,14320.9166666667,0.0,1.0
2014-10-17,1.47,1.495,1.45,1.46,257341,17.64,17.94,17.4,17.52,21445.0833333333,0.0,1.0
2014-10-20,1.49,1.5,1.45,1.45,226248,17.88,18.0,17.4,17.4,18854,0.0,1.0
2014-10-21,1.49,1.52,1.48,1.5,204289,17.88,18.24,17.76,18.0,17024.0833333333,0.0,1.0
2014-10-22,1.46,1.507,1.46,1.48,82080,17.52,18.084,17.52,17.76,6840,0.0,1.0
2014-10-23,1.47,1.49,1.46,1.48,133204,17.64,17.88,17.52,17.76,11100.3333333333,0.0,1.0
2014-10-24,1.46,1.5,1.41,1.46,195323,17.52,18.0,16.92,17.52,16276.9166666667,0.0,1.0
2014-10-27,1.46,1.48,1.4377,1.46,214327,17.52,17.76,17.2524,17.52,17860.5833333333,0.0,1.0
2014-10-28,1.53,1.53,1.46,1.46,152217,18.36,18.36,17.52,17.52,12684.75,0.0,1.0
2014-10-29,1.53,1.54,1.47,1.54,142032,18.36,18.48,17.64,18.48,11836,0.0,1.0
2014-10-30,1.57,1.57,1.4875,1.54,226657,18.84,18.84,17.85,18.48,18888.0833333333,0.0,1.0
2014-10-31,1.52,1.63,1.41,1.63,298713,18.24,19.56,16.92,19.56,24892.75,0.0,1.0
2014-11-03,1.53,1.55,1.49,1.55,131275,18.36,18.6,17.88,18.6,10939.5833333333,0.0,1.0
2014-11-04,1.46,1.51,1.45,1.5,132070,17.52,18.12,17.4,18.0,11005.8333333333,0.0,1.0
2014-11-05,1.41,1.48,1.41,1.46,111750,16.92,17.76,16.92,17.52,9312.5,0.0,1.0
2014-11-06,1.45,1.486,1.45,1.45,82463,17.4,17.832,17.4,17.4,6871.91666666667,0.0,1.0
2014-11-07,1.39,1.477,1.39,1.46,212856,16.68,17.724,16.68,17.52,17738,0.0,1.0
2014-11-10,1.42,1.47,1.4,1.4,91235,17.04,17.64,16.8,16.8,7602.91666666667,0.0,1.0
2014-11-11,1.42,1.45,1.41,1.43,81782,17.04,17.4,16.92,17.16,6815.16666666667,0.0,1.0
2014-11-12,1.42,1.46,1.42,1.43,91050,17.04,17.52,17.04,17.16,7587.5,0.0,1.0
2014-11-13,1.36,1.45,1.36,1.41,81952,16.32,17.4,16.32,16.92,6829.33333333333,0.0,1.0
2014-11-14,1.4,1.4,1.35,1.37,117322,16.8,16.8,16.2,16.44,9776.83333333333,0.0,1.0
2014-11-17,1.38,1.42,1.38,1.4,19577,16.56,17.04,16.56,16.8,1631.41666666667,0.0,1.0
2014-11-18,1.4,1.4,1.36,1.4,57970,16.8,16.8,16.32,16.8,4830.83333333333,0.0,1.0
2014-11-19,1.37,1.4,1.37,1.4,54468,16.44,16.8,16.44,16.8,4539,0.0,1.0
2014-11-20,1.37,1.38,1.37,1.37,103790,16.44,16.56,16.44,16.44,8649.16666666667,0.0,1.0
2014-11-21,1.38,1.42,1.38,1.4,84452,16.56,17.04,16.56,16.8,7037.66666666667,0.0,1.0
2014-11-24,1.4,1.43,1.36,1.4,169793,16.8,17.16,16.32,16.8,14149.4166666667,0.0,1.0
2014-11-25,1.39,1.42,1.35,1.41,197447,16.68,17.04,16.2,16.92,16453.9166666667,0.0,1.0
2014-11-26,1.3,1.41,1.27,1.4,280740,15.6,16.92,15.24,16.8,23395,0.0,1.0
2014-11-28,1.28,1.34,1.25,1.28,410328,15.36,16.08,15.0,15.36,34194,0.0,1.0
2014-12-01,1.28,1.31,1.23,1.29,360674,15.36,15.72,14.76,15.48,30056.1666666667,0.0,1.0
2014-12-02,1.29,1.3,1.27,1.28,64004,15.48,15.6,15.24,15.36,5333.66666666667,0.0,1.0
2014-12-03,1.32,1.33,1.29,1.3,109201,15.84,15.96,15.48,15.6,9100.08333333333,0.0,1.0
2014-12-04,1.3,1.33,1.3,1.32,97133,15.6,15.96,15.6,15.84,8094.41666666667,0.0,1.0
2014-12-05,1.41,1.41,1.31,1.31,206596,16.92,16.92,15.72,15.72,17216.3333333333,0.0,1.0
2014-12-08,1.3,1.42,1.3,1.36,236073,15.6,17.04,15.6,16.32,19672.75,0.0,1.0
2014-12-09,1.33,1.35,1.3,1.32,131317,15.96,16.2,15.6,15.84,10943.0833333333,0.0,1.0
2014-12-10,1.3,1.33,1.3,1.3171,58546,15.6,15.96,15.6,15.8052,4878.83333333333,0.0,1.0
2014-12-11,1.29,1.34,1.26,1.3199,406223,15.48,16.08,15.12,15.8388,33851.9166666667,0.0,1.0
2014-12-12,1.28,1.31,1.27,1.27,88227,15.36,15.72,15.24,15.24,7352.25,0.0,1.0
2014-12-15,1.31,1.33,1.27,1.3,198207,15.72,15.96,15.24,15.6,16517.25,0.0,1.0
2014-12-16,1.31,1.32,1.28,1.28,304337,15.72,15.84,15.36,15.36,25361.4166666667,0.0,1.0
2014-12-17,1.3,1.35,1.29,1.29,63962,15.6,16.2,15.48,15.48,5330.16666666667,0.0,1.0
2014-12-18,1.38,1.38,1.3,1.32,149655,16.56,16.56,15.6,15.84,12471.25,0.0,1.0
2014-12-19,1.34,1.41,1.31,1.31,258353,16.08,16.92,15.72,15.72,21529.4166666667,0.0,1.0
2014-12-22,1.38,1.41,1.34,1.34,148183,16.56,16.92,16.08,16.08,12348.5833333333,0.0,1.0
2014-12-23,1.33,1.38,1.33,1.36,113527,15.96,16.56,15.96,16.32,9460.58333333333,0.0,1.0
2014-12-24,1.27,1.35,1.27,1.3,250687,15.24,16.2,15.24,15.6,20890.5833333333,0.0,1.0
2014-12-26,1.3,1.3499,1.28,1.28,303575,15.6,16.1988,15.36,15.36,25297.9166666667,0.0,1.0
2014-12-29,1.29,1.34,1.28,1.29,118191,15.48,16.08,15.36,15.48,9849.25,0.0,1.0
2014-12-30,1.33,1.36,1.27,1.29,148875,15.96,16.32,15.24,15.48,12406.25,0.0,1.0
2014-12-31,1.41,1.42,1.345,1.3765,256149,16.92,17.04,16.14,16.518,21345.75,0.0,1.0
2015-01-02,1.4,1.44,1.37,1.39,82432,16.8,17.28,16.44,16.68,6869.33333333333,0.0,1.0
2015-01-05,1.4,1.44,1.38,1.38,159746,16.8,17.28,16.56,16.56,13312.1666666667,0.0,1.0
2015-01-06,1.4,1.43,1.37,1.38,134993,16.8,17.16,16.44,16.56,11249.4166666667,0.0,1.0
2015-01-07,1.37,1.39,1.32,1.33,113347,16.44,16.68,15.84,15.96,9445.58333333333,0.0,1.0
2015-01-08,1.4,1.41,1.38,1.38,89666,16.8,16.92,16.56,16.56,7472.16666666667,0.0,1.0
2015-01-09,1.4,1.4,1.38,1.3901,23888,16.8,16.8,16.56,16.6812,1990.66666666667,0.0,1.0
2015-01-12,1.37,1.4,1.37,1.4,50189,16.44,16.8,16.44,16.8,4182.41666666667,0.0,1.0
2015-01-13,1.4,1.41,1.38,1.38,56182,16.8,16.92,16.56,16.56,4681.83333333333,0.0,1.0
2015-01-14,1.4,1.41,1.36,1.4,59595,16.8,16.92,16.32,16.8,4966.25,0.0,1.0
2015-01-15,1.38,1.4,1.37,1.38,58203,16.56,16.8,16.44,16.56,4850.25,0.0,1.0
2015-01-16,1.4,1.41,1.36,1.36,41810,16.8,16.92,16.32,16.32,3484.16666666667,0.0,1.0
2015-01-20,1.34,1.39,1.33,1.39,57245,16.08,16.68,15.96,16.68,4770.41666666667,0.0,1.0
2015-01-21,1.34,1.37,1.33,1.34,14361,16.08,16.44,15.96,16.08,1196.75,0.0,1.0
2015-01-22,1.35,1.39,1.33,1.39,40355,16.2,16.68,15.96,16.68,3362.91666666667,0.0,1.0
2015-01-23,1.37,1.39,1.34,1.34,41562,16.44,16.68,16.08,16.08,3463.5,0.0,1.0
2015-01-26,1.35,1.36,1.2801,1.36,75394,16.2,16.32,15.3612,16.32,6282.83333333333,0.0,1.0
2015-01-27,1.32,1.35,1.28,1.3,52284,15.84,16.2,15.36,15.6,4357,0.0,1.0
2015-01-28,1.3,1.32,1.28,1.32,76308,15.6,15.84,15.36,15.84,6359,0.0,1.0
2015-01-29,1.31,1.32,1.28,1.29,38998,15.72,15.84,15.36,15.48,3249.83333333333,0.0,1.0
2015-01-30,1.28,1.32,1.28,1.29,40475,15.36,15.84,15.36,15.48,3372.91666666667,0.0,1.0
2015-02-02,1.31,1.31,1.28,1.29,96014,15.72,15.72,15.36,15.48,8001.16666666667,0.0,1.0
2015-02-03,1.33,1.33,1.31,1.32,49436,15.96,15.96,15.72,15.84,4119.66666666667,0.0,1.0
2015-02-04,1.35,1.39,1.29,1.32,66869,16.2,16.68,15.48,15.84,5572.41666666667,0.0,1.0
2015-02-05,1.35,1.37,1.31,1.36,82752,16.2,16.44,15.72,16.32,6896,0.0,1.0
2015-02-06,1.34,1.34,1.32,1.34,54649,16.08,16.08,15.84,16.08,4554.08333333333,0.0,1.0
2015-02-09,1.32,1.34,1.31,1.3202,25504,15.84,16.08,15.72,15.8424,2125.33333333333,0.0,1.0
2015-02-10,1.34,1.34,1.3101,1.3101,38160,16.08,16.08,15.7212,15.7212,3180,0.0,1.0
2015-02-11,1.32,1.34,1.32,1.3248,17297,15.84,16.08,15.84,15.8976,1441.41666666667,0.0,1.0
2015-02-12,1.34,1.34,1.31,1.321,39441,16.08,16.08,15.72,15.852,3286.75,0.0,1.0
2015-02-13,1.34,1.35,1.31,1.35,64979,16.08,16.2,15.72,16.2,5414.91666666667,0.0,1.0
2015-02-17,1.35,1.36,1.31,1.32,211378,16.2,16.32,15.72,15.84,17614.8333333333,0.0,1.0
2015-02-18,1.35,1.38,1.3301,1.3614,28074,16.2,16.56,15.9612,16.3368,2339.5,0.0,1.0
2015-02-19,1.35,1.37,1.31,1.37,23126,16.2,16.44,15.72,16.44,1927.16666666667,0.0,1.0
2015-02-20,1.35,1.36,1.31,1.36,157497,16.2,16.32,15.72,16.32,13124.75,0.0,1.0
2015-02-23,1.35,1.37,1.33,1.37,53716,16.2,16.44,15.96,16.44,4476.33333333333,0.0,1.0
2015-02-24,1.35,1.36,1.35,1.35,35598,16.2,16.32,16.2,16.2,2966.5,0.0,1.0
2015-02-25,1.35,1.36,1.34,1.35,102402,16.2,16.32,16.08,16.2,8533.5,0.0,1.0
2015-02-26,1.35,1.5,1.35,1.37,241867,16.2,18.0,16.2,16.44,20155.5833333333,0.0,1.0
2015-02-27,1.45,1.5,1.4,1.4,277334,17.4,18.0,16.8,16.8,23111.1666666667,0.0,1.0
2015-03-02,1.5,1.54,1.42,1.42,328561,18.0,18.48,17.04,17.04,27380.0833333333,0.0,1.0
2015-03-03,1.52,1.53,1.48,1.49,56220,18.24,18.36,17.76,17.88,4685,0.0,1.0
2015-03-04,1.5,1.52,1.49,1.5,15567,18.0,18.24,17.88,18.0,1297.25,0.0,1.0
2015-03-05,1.5,1.537,1.5,1.5,55028,18.0,18.444,18.0,18.0,4585.66666666667,0.0,1.0
2015-03-06,1.53,1.53,1.46,1.51,54173,18.36,18.36,17.52,18.12,4514.41666666667,0.0,1.0
2015-03-09,1.5,1.53,1.4925,1.5,78967,18.0,18.36,17.91,18.0,6580.58333333333,0.0,1.0
2015-03-10,1.5,1.51,1.47,1.47,75186,18.0,18.12,17.64,17.64,6265.5,0.0,1.0
2015-03-11,1.5,1.52,1.485,1.49,80449,18.0,18.24,17.82,17.88,6704.08333333333,0.0,1.0
2015-03-12,1.47,1.52,1.46,1.52,485155,17.64,18.24,17.52,18.24,40429.5833333333,0.0,1.0
2015-03-13,1.47,1.49,1.44,1.4401,93394,17.64,17.88,17.28,17.2812,7782.83333333333,0.0,1.0
2015-03-16,1.46,1.53,1.36,1.47,128238,17.52,18.36,16.32,17.64,10686.5,0.0,1.0
2015-03-17,1.44,1.45,1.38,1.45,42675,17.28,17.4,16.56,17.4,3556.25,0.0,1.0
2015-03-18,1.39,1.43,1.38,1.42,16696,16.68,17.16,16.56,17.04,1391.33333333333,0.0,1.0
2015-03-19,1.42,1.42,1.39,1.4,20087,17.04,17.04,16.68,16.8,1673.91666666667,0.0,1.0
2015-03-20,1.35,1.392,1.35,1.38,114343,16.2,16.704,16.2,16.56,9528.58333333333,0.0,1.0
2015-03-23,1.3599,1.4,1.28,1.3,129720,16.3188,16.8,15.36,15.6,10810,0.0,1.0
2015-03-24,1.41,1.42,1.3699,1.37,32312,16.92,17.04,16.4388,16.44,2692.66666666667,0.0,1.0
2015-03-25,1.44,1.49,1.4,1.4095,113916,17.28,17.88,16.8,16.914,9493,0.0,1.0
2015-03-26,1.4,1.45,1.38,1.43,208715,16.8,17.4,16.56,17.16,17392.9166666667,0.0,1.0
2015-03-27,1.4,1.44,1.4,1.4,18830,16.8,17.28,16.8,16.8,1569.16666666667,0.0,1.0
2015-03-30,1.41,1.42,1.38,1.38,19203,16.92,17.04,16.56,16.56,1600.25,0.0,1.0
2015-03-31,1.45,1.46,1.39,1.41,63622,17.4,17.52,16.68,16.92,5301.83333333333,0.0,1.0
2015-04-01,1.42,1.4385,1.38,1.42,62168,17.04,17.262,16.56,17.04,5180.66666666667,0.0,1.0
2015-04-02,1.41,1.45,1.37,1.45,111818,16.92,17.4,16.44,17.4,9318.16666666666,0.0,1.0
2015-04-06,1.4,1.43,1.35,1.43,139518,16.8,17.16,16.2,17.16,11626.5,0.0,1.0
2015-04-07,1.43,1.43,1.38,1.4002,129270,17.16,17.16,16.56,16.8024,10772.5,0.0,1.0
2015-04-08,1.4,1.41,1.4,1.4,49171,16.8,16.92,16.8,16.8,4097.58333333333,0.0,1.0
2015-04-09,1.42,1.43,1.4,1.4,40714,17.04,17.16,16.8,16.8,3392.83333333333,0.0,1.0
2015-04-10,1.43,1.43,1.4001,1.43,4951,17.16,17.16,16.8012,17.16,412.583333333333,0.0,1.0
2015-04-13,1.43,1.43,1.37,1.42,58186,17.16,17.16,16.44,17.04,4848.83333333333,0.0,1.0
2015-04-14,1.39,1.42,1.39,1.41,17248,16.68,17.04,16.68,16.92,1437.33333333333,0.0,1.0
2015-04-15,1.4,1.42,1.37,1.4,138943,16.8,17.04,16.44,16.8,11578.5833333333,0.0,1.0
2015-04-16,1.41,1.43,1.41,1.41,111308,16.92,17.16,16.92,16.92,9275.66666666666,0.0,1.0
2015-04-17,1.43,1.47,1.4,1.4,79924,17.16,17.64,16.8,16.8,6660.33333333333,0.0,1.0
2015-04-20,1.42,1.43,1.41,1.43,37948,17.04,17.16,16.92,17.16,3162.33333333333,0.0,1.0
2015-04-21,1.4,1.43,1.4,1.41,28644,16.8,17.16,16.8,16.92,2387,0.0,1.0
2015-04-22,1.41,1.43,1.41,1.41,13061,16.92,17.16,16.92,16.92,1088.41666666667,0.0,1.0
2015-04-23,1.4,1.4253,1.4,1.4253,11906,16.8,17.1036,16.8,17.1036,992.166666666667,0.0,1.0
2015-04-24,1.41,1.43,1.4,1.4,17493,16.92,17.16,16.8,16.8,1457.75,0.0,1.0
2015-04-27,1.41,1.44,1.39,1.4,184091,16.92,17.28,16.68,16.8,15340.9166666667,0.0,1.0
2015-04-28,1.4,1.43,1.4,1.41,51009,16.8,17.16,16.8,16.92,4250.75,0.0,1.0
2015-04-29,1.4,1.43,1.4,1.4,42652,16.8,17.16,16.8,16.8,3554.33333333333,0.0,1.0
2015-04-30,1.42,1.43,1.4001,1.41,83440,17.04,17.16,16.8012,16.92,6953.33333333333,0.0,1.0
2015-05-01,1.42,1.45,1.3582,1.39,273963,17.04,17.4,16.2984,16.68,22830.25,0.0,1.0
2015-05-04,1.34,1.45,1.33,1.45,376821,16.08,17.4,15.96,17.4,31401.75,0.0,1.0
2015-05-05,1.31,1.35,1.29,1.35,103803,15.72,16.2,15.48,16.2,8650.25,0.0,1.0
2015-05-06,1.31,1.346,1.28,1.284,53738,15.72,16.152,15.36,15.408,4478.16666666667,0.0,1.0
2015-05-07,1.31,1.35,1.3,1.35,43738,15.72,16.2,15.6,16.2,3644.83333333333,0.0,1.0
2015-05-08,1.35,1.35,1.29,1.29,46599,16.2,16.2,15.48,15.48,3883.25,0.0,1.0
2015-05-11,1.35,1.35,1.32,1.35,101620,16.2,16.2,15.84,16.2,8468.33333333333,0.0,1.0
2015-05-12,1.33,1.37,1.28,1.34,280831,15.96,16.44,15.36,16.08,23402.5833333333,0.0,1.0
2015-05-13,1.31,1.35,1.29,1.29,92242,15.72,16.2,15.48,15.48,7686.83333333333,0.0,1.0
2015-05-14,1.31,1.35,1.3,1.3,18972,15.72,16.2,15.6,15.6,1581,0.0,1.0
2015-05-15,1.37,1.37,1.29,1.29,53475,16.44,16.44,15.48,15.48,4456.25,0.0,1.0
2015-05-18,1.3532,1.37,1.33,1.37,50691,16.2384,16.44,15.96,16.44,4224.25,0.0,1.0
2015-05-19,1.37,1.39,1.35,1.35,57402,16.44,16.68,16.2,16.2,4783.5,0.0,1.0
2015-05-20,1.44,1.44,1.35,1.39,28309,17.28,17.28,16.2,16.68,2359.08333333333,0.0,1.0
2015-05-21,1.35,1.42,1.35,1.4,88118,16.2,17.04,16.2,16.8,7343.16666666667,0.0,1.0
2015-05-22,1.36,1.37,1.35,1.35,61971,16.32,16.44,16.2,16.2,5164.25,0.0,1.0
2015-05-26,1.35,1.38,1.35,1.38,23771,16.2,16.56,16.2,16.56,1980.91666666667,0.0,1.0
2015-05-27,1.36,1.4016,1.35,1.35,176237,16.32,16.8192,16.2,16.2,14686.4166666667,0.0,1.0
2015-05-28,1.36,1.39,1.35,1.35,2390,16.32,16.68,16.2,16.2,199.166666666667,0.0,1.0
2015-05-29,1.35,1.39,1.35,1.35,4976,16.2,16.68,16.2,16.2,414.666666666667,0.0,1.0
2015-06-01,1.36,1.39,1.35,1.36,36473,16.32,16.68,16.2,16.32,3039.41666666667,0.0,1.0
2015-06-02,1.37,1.4,1.35,1.36,45158,16.44,16.8,16.2,16.32,3763.16666666667,0.0,1.0
2015-06-03,1.37,1.38,1.35,1.35,15865,16.44,16.56,16.2,16.2,1322.08333333333,0.0,1.0
2015-06-04,1.38,1.39,1.35,1.36,39533,16.56,16.68,16.2,16.32,3294.41666666667,0.0,1.0
2015-06-05,1.4,1.4,1.38,1.38,44742,16.8,16.8,16.56,16.56,3728.5,0.0,1.0
2015-06-08,1.41,1.45,1.39,1.39,89536,16.92,17.4,16.68,16.68,7461.33333333333,0.0,1.0
2015-06-09,1.45,1.45,1.4,1.4,66954,17.4,17.4,16.8,16.8,5579.5,0.0,1.0
2015-06-10,1.46,1.48,1.44,1.45,158041,17.52,17.76,17.28,17.4,13170.0833333333,0.0,1.0
2015-06-11,1.45,1.48,1.45,1.46,134151,17.4,17.76,17.4,17.52,11179.25,0.0,1.0
2015-06-12,1.45,1.48,1.44,1.45,35836,17.4,17.76,17.28,17.4,2986.33333333333,0.0,1.0
2015-06-15,1.45,1.47,1.44,1.44,87150,17.4,17.64,17.28,17.28,7262.5,0.0,1.0
2015-06-16,1.45,1.47,1.44,1.47,152354,17.4,17.64,17.28,17.64,12696.1666666667,0.0,1.0
2015-06-17,1.42,1.45,1.395,1.45,36582,17.04,17.4,16.74,17.4,3048.5,0.0,1.0
2015-06-18,1.42,1.44,1.41,1.44,5500,17.04,17.28,16.92,17.28,458.333333333333,0.0,1.0
2015-06-19,1.31,1.42,1.31,1.37,558388,15.72,17.04,15.72,16.44,46532.3333333333,0.0,1.0
2015-06-22,1.41,1.42,1.36,1.38,93040,16.92,17.04,16.32,16.56,7753.33333333333,0.0,1.0
2015-06-23,1.38,1.43,1.38,1.43,14615,16.56,17.16,16.56,17.16,1217.91666666667,0.0,1.0
2015-06-24,1.38,1.39,1.35,1.35,56348,16.56,16.68,16.2,16.2,4695.66666666667,0.0,1.0
2015-06-25,1.35,1.4,1.35,1.384,35414,16.2,16.8,16.2,16.608,2951.16666666667,0.0,1.0
2015-06-26,1.37,1.38,1.31,1.31,81854,16.44,16.56,15.72,15.72,6821.16666666667,0.0,1.0
2015-06-29,1.38,1.4,1.35,1.37,78606,16.56,16.8,16.2,16.44,6550.5,0.0,1.0
2015-06-30,1.38,1.41,1.33,1.37,40912,16.56,16.92,15.96,16.44,3409.33333333333,0.0,1.0
2015-07-01,1.38,1.4,1.38,1.38,52462,16.56,16.8,16.56,16.56,4371.83333333333,0.0,1.0
2015-07-02,1.39,1.41,1.36,1.38,31842,16.68,16.92,16.32,16.56,2653.5,0.0,1.0
2015-07-06,1.36,1.38,1.33,1.38,41890,16.32,16.56,15.96,16.56,3490.83333333333,0.0,1.0
2015-07-07,1.37,1.37,1.33,1.37,45130,16.44,16.44,15.96,16.44,3760.83333333333,0.0,1.0
2015-07-08,1.35,1.4,1.34,1.35,97859,16.2,16.8,16.08,16.2,8154.91666666667,0.0,1.0
2015-07-09,1.37,1.37,1.35,1.352,14819,16.44,16.44,16.2,16.224,1234.91666666667,0.0,1.0
2015-07-10,1.4,1.4,1.35,1.35,36251,16.8,16.8,16.2,16.2,3020.91666666667,0.0,1.0
2015-07-13,1.37,1.4,1.35,1.4,121118,16.44,16.8,16.2,16.8,10093.1666666667,0.0,1.0
2015-07-14,1.39,1.39,1.36,1.3601,27144,16.68,16.68,16.32,16.3212,2262,0.0,1.0
2015-07-15,1.39,1.39,1.358,1.358,62289,16.68,16.68,16.296,16.296,5190.75,0.0,1.0
2015-07-16,1.36,1.39,1.355,1.37,22544,16.32,16.68,16.26,16.44,1878.66666666667,0.0,1.0
2015-07-17,1.41,1.42,1.35,1.35,52671,16.92,17.04,16.2,16.2,4389.25,0.0,1.0
2015-07-20,1.36,1.43,1.35,1.43,52504,16.32,17.16,16.2,17.16,4375.33333333333,0.0,1.0
2015-07-21,1.37,1.39,1.353,1.36,21878,16.44,16.68,16.236,16.32,1823.16666666667,0.0,1.0
2015-07-22,1.36,1.38,1.36,1.37,37400,16.32,16.56,16.32,16.44,3116.66666666667,0.0,1.0
2015-07-23,1.36,1.38,1.35,1.3608,32274,16.32,16.56,16.2,16.3296,2689.5,0.0,1.0
2015-07-24,1.36,1.38,1.33,1.36,195614,16.32,16.56,15.96,16.32,16301.1666666667,0.0,1.0
2015-07-27,1.37,1.37,1.35,1.36,34271,16.44,16.44,16.2,16.32,2855.91666666667,0.0,1.0
2015-07-28,1.36,1.38,1.35,1.37,21722,16.32,16.56,16.2,16.44,1810.16666666667,0.0,1.0
2015-07-29,1.36,1.37,1.36,1.36,20108,16.32,16.44,16.32,16.32,1675.66666666667,0.0,1.0
2015-07-30,1.36,1.39,1.36,1.3799,6853,16.32,16.68,16.32,16.5588,571.083333333333,0.0,1.0
2015-07-31,1.36,1.4,1.36,1.36,3416,16.32,16.8,16.32,16.32,284.666666666667,0.0,1.0
2015-08-03,1.36,1.4,1.35,1.4,48476,16.32,16.8,16.2,16.8,4039.66666666667,0.0,1.0
2015-08-04,1.36,1.3899,1.3535,1.36,25852,16.32,16.6788,16.242,16.32,2154.33333333333,0.0,1.0
2015-08-05,0.78,1.285,0.72,1.27,1610968,9.36,15.42,8.64,15.24,134247.333333333,0.0,1.0
2015-08-06,0.52,0.8578,0.5,0.85,2143189,6.24,10.2936,6.0,10.2,178599.083333333,0.0,1.0
2015-08-07,0.66,0.7444,0.5401,0.57,1162924,7.92,8.9328,6.4812,6.84,96910.3333333333,0.0,1.0
2015-08-10,0.7,0.75,0.61,0.7,357813,8.4,9.0,7.32,8.4,29817.75,0.0,1.0
2015-08-11,0.68,0.74,0.67,0.73,171614,8.16,8.88,8.04,8.76,14301.1666666667,0.0,1.0
2015-08-12,0.68,0.73,0.68,0.68,117981,8.16,8.76,8.16,8.16,9831.75,0.0,1.0
2015-08-13,0.6901,0.72,0.68,0.72,142891,8.2812,8.64,8.16,8.64,11907.5833333333,0.0,1.0
2015-08-14,0.69,0.72,0.6701,0.72,319264,8.28,8.64,8.0412,8.64,26605.3333333333,0.0,1.0
2015-08-17,0.6596,0.7088,0.65,0.69,92222,7.9152,8.5056,7.8,8.28,7685.16666666667,0.0,1.0
2015-08-18,0.6,0.68,0.5919,0.68,222784,7.2,8.16,7.1028,8.16,18565.3333333333,0.0,1.0
2015-08-19,0.61,0.64,0.6,0.6,23952,7.32,7.68,7.2,7.2,1996,0.0,1.0
2015-08-20,0.575,0.6,0.57,0.591,78767,6.9,7.2,6.84,7.092,6563.91666666667,0.0,1.0
2015-08-21,0.5768,0.62,0.56,0.5751,57818,6.9216,7.44,6.72,6.9012,4818.16666666667,0.0,1.0
2015-08-24,0.57,0.696,0.55,0.55,176634,6.84,8.352,6.6,6.6,14719.5,0.0,1.0
2015-08-25,0.55,0.61,0.55,0.59,137094,6.6,7.32,6.6,7.08,11424.5,0.0,1.0
2015-08-26,0.5795,0.606,0.55,0.57,148711,6.954,7.272,6.6,6.84,12392.5833333333,0.0,1.0
2015-08-27,0.57,0.6,0.5541,0.6,58142,6.84,7.2,6.6492,7.2,4845.16666666667,0.0,1.0
2015-08-28,0.54,0.596,0.54,0.596,104742,6.48,7.152,6.48,7.152,8728.5,0.0,1.0
2015-08-31,0.575,0.588,0.546,0.55,88088,6.9,7.056,6.552,6.6,7340.66666666667,0.0,1.0
2015-09-01,0.58,0.6,0.57,0.57,75684,6.96,7.2,6.84,6.84,6307,0.0,1.0
2015-09-02,0.57,0.598,0.57,0.598,27881,6.84,7.176,6.84,7.176,2323.41666666667,0.0,1.0
2015-09-03,0.59,0.6,0.5701,0.5979,77703,7.08,7.2,6.8412,7.1748,6475.25,0.0,1.0
2015-09-04,0.58,0.5899,0.57,0.571,172769,6.96,7.0788,6.84,6.852,14397.4166666667,0.0,1.0
2015-09-08,0.522,0.584,0.521,0.58,309057,6.264,7.008,6.252,6.96,25754.75,0.0,1.0
2015-09-09,0.52,0.5499,0.52,0.53,134450,6.24,6.5988,6.24,6.36,11204.1666666667,0.0,1.0
2015-09-10,0.46,0.5396,0.46,0.5241,399853,5.52,6.4752,5.52,6.2892,33321.0833333333,0.0,1.0
2015-09-11,0.401,0.46,0.4001,0.46,236688,4.812,5.52,4.8012,5.52,19724,0.0,1.0
2015-09-14,0.4251,0.4499,0.384,0.42,455096,5.1012,5.3988,4.608,5.04,37924.6666666667,0.0,1.0
2015-09-15,0.4315,0.45,0.415,0.4251,84012,5.178,5.4,4.98,5.1012,7001,0.0,1.0
2015-09-16,0.4895,0.52,0.4399,0.44,421393,5.874,6.24,5.2788,5.28,35116.0833333333,0.0,1.0
2015-09-17,0.493,0.5336,0.46,0.53,329348,5.916,6.4032,5.52,6.36,27445.6666666667,0.0,1.0
2015-09-18,0.5,0.52,0.46,0.49,205656,6.0,6.24,5.52,5.88,17138,0.0,1.0
2015-09-21,0.422,0.516,0.4121,0.495,146049,5.064,6.192,4.9452,5.94,12170.75,0.0,1.0
2015-09-22,0.41,0.4795,0.403,0.43,296126,4.92,5.754,4.836,5.16,24677.1666666667,0.0,1.0
2015-09-23,0.365,0.4398,0.365,0.4398,164193,4.38,5.2776,4.38,5.2776,13682.75,0.0,1.0
2015-09-24,0.345,0.4209,0.33,0.4209,390807,4.14,5.0508,3.96,5.0508,32567.25,0.0,1.0
2015-09-25,0.35,0.38,0.3457,0.37,121378,4.2,4.56,4.1484,4.44,10114.8333333333,0.0,1.0
2015-09-28,0.34,0.358,0.331,0.358,317117,4.08,4.296,3.972,4.296,26426.4166666667,0.0,1.0
2015-09-29,0.32,0.366,0.32,0.3311,263258,3.84,4.392,3.84,3.9732,21938.1666666667,0.0,1.0
2015-09-30,0.33,0.355,0.3251,0.34,243390,3.96,4.26,3.9012,4.08,20282.5,0.0,1.0
2015-10-01,0.32,0.34,0.301,0.33,112384,3.84,4.08,3.612,3.96,9365.33333333333,0.0,1.0
2015-10-02,0.3101,0.34,0.3091,0.33,147578,3.7212,4.08,3.7092,3.96,12298.1666666667,0.0,1.0
2015-10-05,0.323,0.366,0.32,0.3659,138686,3.876,4.392,3.84,4.3908,11557.1666666667,0.0,1.0
2015-10-06,0.34,0.36,0.31,0.32,145609,4.08,4.32,3.72,3.84,12134.0833333333,0.0,1.0
2015-10-07,0.335,0.3698,0.3102,0.34,120007,4.02,4.4376,3.7224,4.08,10000.5833333333,0.0,1.0
2015-10-08,0.3589,0.36,0.3203,0.348,307899,4.3068,4.32,3.8436,4.176,25658.25,0.0,1.0
2015-10-09,0.3405,0.3598,0.3396,0.3585,137706,4.086,4.3176,4.0752,4.302,11475.5,0.0,1.0
2015-10-12,0.31,0.356,0.31,0.356,189128,3.72,4.272,3.72,4.272,15760.6666666667,0.0,1.0
2015-10-13,0.33,0.35,0.3255,0.35,140333,3.96,4.2,3.906,4.2,11694.4166666667,0.0,1.0
2015-10-14,0.371,0.45,0.34,0.35,1551143,4.452,5.4,4.08,4.2,129261.916666667,0.0,1.0
2015-10-15,0.353,0.4099,0.31,0.38,417153,4.236,4.9188,3.72,4.56,34762.75,0.0,1.0
2015-10-16,0.37,0.385,0.35,0.365,406247,4.44,4.62,4.2,4.38,33853.9166666667,0.0,1.0
2015-10-19,0.363,0.41,0.3525,0.395,699211,4.356,4.92,4.23,4.74,58267.5833333333,0.0,1.0
2015-10-20,0.33,0.4,0.33,0.4,433348,3.96,4.8,3.96,4.8,36112.3333333333,0.0,1.0
2015-10-21,0.32,0.4,0.32,0.33,561551,3.84,4.8,3.84,3.96,46795.9166666667,0.0,1.0
2015-10-22,0.33,0.355,0.325,0.33,327573,3.96,4.26,3.9,3.96,27297.75,0.0,1.0
2015-10-23,0.32,0.352,0.3099,0.328,466838,3.84,4.224,3.7188,3.936,38903.1666666667,0.0,1.0
2015-10-26,0.3199,0.3409,0.3198,0.33,328183,3.8388,4.0908,3.8376,3.96,27348.5833333333,0.0,1.0
2015-10-27,0.3069,0.3299,0.3069,0.315,260399,3.6828,3.9588,3.6828,3.78,21699.9166666667,0.0,1.0
2015-10-28,0.31,0.33,0.3,0.319,271362,3.72,3.96,3.6,3.828,22613.5,0.0,1.0
2015-10-29,0.34,0.3498,0.315,0.32,311942,4.08,4.1976,3.78,3.84,25995.1666666667,0.0,1.0
2015-10-30,0.35,0.36,0.34,0.35,259710,4.2,4.32,4.08,4.2,21642.5,0.0,1.0
2015-11-02,0.331,0.39,0.32,0.38,251309,3.972,4.68,3.84,4.56,20942.4166666667,0.0,1.0
2015-11-03,0.34,0.38,0.32,0.33,283799,4.08,4.56,3.84,3.96,23649.9166666667,0.0,1.0
2015-11-04,0.3501,0.395,0.32,0.35,383978,4.2012,4.74,3.84,4.2,31998.1666666667,0.0,1.0
2015-11-05,0.33,0.39,0.3226,0.368,191817,3.96,4.68,3.8712,4.416,15984.75,0.0,1.0
2015-11-06,0.32,0.3499,0.32,0.34,406420,3.84,4.1988,3.84,4.08,33868.3333333333,0.0,1.0
2015-11-09,0.3393,0.3475,0.322,0.33,162033,4.0716,4.17,3.864,3.96,13502.75,0.0,1.0
2015-11-10,0.319,0.35,0.31,0.335,479419,3.828,4.2,3.72,4.02,39951.5833333333,0.0,1.0
2015-11-11,0.2725,0.3287,0.222,0.325,224007,3.27,3.9444,2.664,3.9,18667.25,0.0,1.0
2015-11-12,0.28,0.305,0.2731,0.28,130347,3.36,3.66,3.2772,3.36,10862.25,0.0,1.0
2015-11-13,0.225,0.29,0.225,0.29,385096,2.7,3.48,2.7,3.48,32091.3333333333,0.0,1.0
2015-11-16,0.216,0.24,0.2101,0.2399,471203,2.592,2.88,2.5212,2.8788,39266.9166666667,0.0,1.0
2015-11-17,0.2111,0.25,0.2111,0.25,519513,2.5332,3.0,2.5332,3.0,43292.75,0.0,1.0
2015-11-18,0.22,0.25,0.215,0.215,330413,2.64,3.0,2.58,2.58,27534.4166666667,0.0,1.0
2015-11-19,0.23,0.2497,0.2151,0.23,289730,2.76,2.9964,2.5812,2.76,24144.1666666667,0.0,1.0
2015-11-20,0.23,0.25,0.22,0.235,203001,2.76,3.0,2.64,2.82,16916.75,0.0,1.0
2015-11-23,0.23,0.2451,0.222,0.222,230583,2.76,2.9412,2.664,2.664,19215.25,0.0,1.0
2015-11-24,0.2251,0.24,0.212,0.2308,783263,2.7012,2.88,2.544,2.7696,65271.9166666667,0.0,1.0
2015-11-25,0.2161,0.24,0.213,0.2399,195223,2.5932,2.88,2.556,2.8788,16268.5833333333,0.0,1.0
2015-11-27,0.2401,0.25,0.2157,0.22,225325,2.8812,3.0,2.5884,2.64,18777.0833333333,0.0,1.0
2015-11-30,0.23,0.285,0.22,0.25,270514,2.76,3.42,2.64,3.0,22542.8333333333,0.0,1.0
2015-12-01,0.243,0.2724,0.2225,0.237,383228,2.916,3.2688,2.67,2.844,31935.6666666667,0.0,1.0
2015-12-02,0.2355,0.25,0.2223,0.245,382881,2.826,3.0,2.6676,2.94,31906.75,0.0,1.0
2015-12-03,0.235,0.2447,0.2223,0.2308,273588,2.82,2.9364,2.6676,2.7696,22799,0.0,1.0
2015-12-04,0.23,0.2398,0.22,0.235,132323,2.76,2.8776,2.64,2.82,11026.9166666667,0.0,1.0
2015-12-07,0.233,0.2379,0.23,0.23,312661,2.796,2.8548,2.76,2.76,26055.0833333333,0.0,1.0
2015-12-08,0.25,0.25,0.2203,0.238,239443,3.0,3.0,2.6436,2.856,19953.5833333333,0.0,1.0
2015-12-09,0.236,0.26,0.23,0.23,239402,2.832,3.12,2.76,2.76,19950.1666666667,0.0,1.0
2015-12-10,0.2431,0.2598,0.23,0.245,779220,2.9172,3.1176,2.76,2.94,64935,0.0,1.0
2015-12-11,0.2301,0.2486,0.23,0.248,407275,2.7612,2.9832,2.76,2.976,33939.5833333333,0.0,1.0
2015-12-14,0.1905,0.238,0.19,0.235,1603605,2.286,2.856,2.28,2.82,133633.75,0.0,1.0
2015-12-15,0.1962,0.23,0.1801,0.185,473597,2.3544,2.76,2.1612,2.22,39466.4166666667,0.0,1.0
2015-12-16,0.1994,0.2191,0.1962,0.2,372317,2.3928,2.6292,2.3544,2.4,31026.4166666667,0.0,1.0
2015-12-17,0.21,0.233,0.1975,0.2,460797,2.52,2.796,2.37,2.4,38399.75,0.0,1.0
2015-12-18,0.22,0.22,0.19,0.19,706788,2.64,2.64,2.28,2.28,58899,0.0,1.0
2015-12-21,0.1999,0.217,0.1975,0.1975,433822,2.3988,2.604,2.37,2.37,36151.8333333333,0.0,1.0
2015-12-22,0.1977,0.2048,0.1975,0.2,362208,2.3724,2.4576,2.37,2.4,30184,0.0,1.0
2015-12-23,0.21,0.2179,0.19,0.19,567916,2.52,2.6148,2.28,2.28,47326.3333333333,0.0,1.0
2015-12-24,0.332,0.38,0.241,0.2599,832252,3.984,4.56,2.892,3.1188,69354.3333333333,0.0,1.0
2015-12-28,0.317,0.37,0.3001,0.37,598559,3.804,4.44,3.6012,4.44,49879.9166666667,0.0,1.0
2015-12-29,0.31,0.35,0.3005,0.31,245129,3.72,4.2,3.606,3.72,20427.4166666667,0.0,1.0
2015-12-30,0.3,0.32,0.262,0.3,328330,3.6,3.84,3.144,3.6,27360.8333333333,0.0,1.0
2015-12-31,0.3001,0.3099,0.27,0.3,129023,3.6012,3.7188,3.24,3.6,10751.9166666667,0.0,1.0
2016-01-04,0.3028,0.3197,0.2702,0.28,202406,3.6336,3.8364,3.2424,3.36,16867.1666666667,0.0,1.0
2016-01-05,0.3,0.3154,0.2802,0.31,452656,3.6,3.7848,3.3624,3.72,37721.3333333333,0.0,1.0
2016-01-06,0.3063,0.3497,0.3,0.3099,356086,3.6756,4.1964,3.6,3.7188,29673.8333333333,0.0,1.0
2016-01-07,0.32,0.34,0.31,0.31,165057,3.84,4.08,3.72,3.72,13754.75,0.0,1.0
2016-01-08,0.31,0.3498,0.28,0.33,420946,3.72,4.1976,3.36,3.96,35078.8333333333,0.0,1.0
2016-01-11,0.2594,0.3221,0.24,0.316,284523,3.1128,3.8652,2.88,3.792,23710.25,0.0,1.0
2016-01-12,0.2649,0.2995,0.25,0.26,112949,3.1788,3.594,3.0,3.12,9412.41666666667,0.0,1.0
2016-01-13,0.2956,0.2956,0.27,0.27,128580,3.5472,3.5472,3.24,3.24,10715,0.0,1.0
2016-01-14,0.295,0.2956,0.28,0.2956,169148,3.54,3.5472,3.36,3.5472,14095.6666666667,0.0,1.0
2016-01-15,0.2861,0.2999,0.2801,0.29,45116,3.4332,3.5988,3.3612,3.48,3759.66666666667,0.0,1.0
2016-01-19,0.2979,0.3099,0.29,0.29,39618,3.5748,3.7188,3.48,3.48,3301.5,0.0,1.0
2016-01-20,0.2944,0.3,0.28,0.29,103355,3.5328,3.6,3.36,3.48,8612.91666666667,0.0,1.0
2016-01-21,0.3,0.3,0.275,0.2901,75283,3.6,3.6,3.3,3.4812,6273.58333333333,0.0,1.0
2016-01-22,0.2916,0.3,0.2852,0.29,163404,3.4992,3.6,3.4224,3.48,13617,0.0,1.0
2016-01-25,0.37,0.389,0.29,0.29,735805,4.44,4.668,3.48,3.48,61317.0833333333,0.0,1.0
2016-01-26,0.4499,0.578,0.389,0.389,1547135,5.3988,6.936,4.668,4.668,128927.916666667,0.0,1.0
2016-01-27,0.44,0.4896,0.415,0.425,240557,5.28,5.8752,4.98,5.1,20046.4166666667,0.0,1.0
2016-01-28,0.37,0.458,0.35,0.44,205790,4.44,5.496,4.2,5.28,17149.1666666667,0.0,1.0
2016-01-29,0.4246,0.4636,0.39,0.3901,109251,5.0952,5.5632,4.68,4.6812,9104.25,0.0,1.0
2016-02-01,0.4199,0.47,0.41,0.4457,96014,5.0388,5.64,4.92,5.3484,8001.16666666667,0.0,1.0
2016-02-02,0.39,0.45,0.39,0.4101,118577,4.68,5.4,4.68,4.9212,9881.41666666667,0.0,1.0
2016-02-03,0.42,0.42,0.374,0.412,25696,5.04,5.04,4.488,4.944,2141.33333333333,0.0,1.0
2016-02-04,0.3948,0.42,0.3901,0.4,60501,4.7376,5.04,4.6812,4.8,5041.75,0.0,1.0
2016-02-05,0.4,0.42,0.3948,0.4,32250,4.8,5.04,4.7376,4.8,2687.5,0.0,1.0
2016-02-08,0.38,0.42,0.38,0.4,59005,4.56,5.04,4.56,4.8,4917.08333333333,0.0,1.0
2016-02-09,0.259,0.35,0.1501,0.35,3293895,3.108,4.2,1.8012,4.2,274491.25,0.0,1.0
2016-02-10,0.1922,0.252,0.185,0.252,720947,2.3064,3.024,2.22,3.024,60078.9166666667,0.0,1.0
2016-02-11,0.209,0.22,0.2,0.2,276290,2.508,2.64,2.4,2.4,23024.1666666667,0.0,1.0
2016-02-12,0.205,0.2205,0.19,0.216,290433,2.46,2.646,2.28,2.592,24202.75,0.0,1.0
2016-02-16,0.205,0.215,0.19,0.21,319142,2.46,2.58,2.28,2.52,26595.1666666667,0.0,1.0
2016-02-17,0.2,0.21,0.191,0.21,318291,2.4,2.52,2.292,2.52,26524.25,0.0,1.0
2016-02-18,0.202,0.205,0.191,0.191,139234,2.424,2.46,2.292,2.292,11602.8333333333,0.0,1.0
2016-02-19,0.195,0.2099,0.195,0.2,525827,2.34,2.5188,2.34,2.4,43818.9166666667,0.0,1.0
2016-02-22,0.195,0.21,0.195,0.21,153535,2.34,2.52,2.34,2.52,12794.5833333333,0.0,1.0
2016-02-23,0.2,0.2025,0.1976,0.2,194807,2.4,2.43,2.3712,2.4,16233.9166666667,0.0,1.0
2016-02-24,0.19,0.2,0.19,0.2,62689,2.28,2.4,2.28,2.4,5224.08333333333,0.0,1.0
2016-02-25,0.19,0.19,0.19,0.19,94760,2.28,2.28,2.28,2.28,7896.66666666667,0.0,1.0
2016-02-26,0.205,0.205,0.196,0.2,116210,2.46,2.46,2.352,2.4,9684.16666666667,0.0,1.0
2016-02-29,0.19,0.2,0.19,0.2,169788,2.28,2.4,2.28,2.4,14149,0.0,1.0
2016-03-01,0.1894,0.205,0.18,0.199,491570,2.2728,2.46,2.16,2.388,40964.1666666667,0.0,1.0
2016-03-02,0.2075,0.2075,0.1899,0.19,139865,2.49,2.49,2.2788,2.28,11655.4166666667,0.0,1.0
2016-03-03,0.255,0.258,0.21,0.21,337786,3.06,3.096,2.52,2.52,28148.8333333333,0.0,1.0
2016-03-04,0.275,0.3,0.21,0.26,271660,3.3,3.6,2.52,3.12,22638.3333333333,0.0,1.0
2016-03-07,0.29,0.3,0.28,0.286,95912,3.48,3.6,3.36,3.432,7992.66666666667,0.0,1.0
2016-03-08,0.2601,0.3,0.26,0.3,156731,3.1212,3.6,3.12,3.6,13060.9166666667,0.0,1.0
2016-03-09,0.28,0.2899,0.26,0.272,91804,3.36,3.4788,3.12,3.264,7650.33333333333,0.0,1.0
2016-03-10,0.25,0.28,0.25,0.28,58156,3.0,3.36,3.0,3.36,4846.33333333333,0.0,1.0
2016-03-11,0.289,0.29,0.21,0.248,133263,3.468,3.48,2.52,2.976,11105.25,0.0,1.0
2016-03-14,0.29,0.3,0.27,0.29,164997,3.48,3.6,3.24,3.48,13749.75,0.0,1.0
2016-03-15,0.2599,0.284,0.24,0.27,119056,3.1188,3.408,2.88,3.24,9921.33333333333,0.0,1.0
2016-03-16,0.2501,0.28,0.2401,0.26,160433,3.0012,3.36,2.8812,3.12,13369.4166666667,0.0,1.0
2016-03-17,0.27,0.28,0.25,0.28,77052,3.24,3.36,3.0,3.36,6421,0.0,1.0
2016-03-18,0.23,0.28,0.2251,0.25,139293,2.76,3.36,2.7012,3.0,11607.75,0.0,1.0
2016-03-21,0.24,0.25,0.23,0.25,78479,2.88,3.0,2.76,3.0,6539.91666666667,0.0,1.0
2016-03-22,0.24,0.24,0.2301,0.24,91313,2.88,2.88,2.7612,2.88,7609.41666666667,0.0,1.0
2016-03-23,0.23,0.24,0.23,0.24,117940,2.76,2.88,2.76,2.88,9828.33333333333,0.0,1.0
2016-03-24,0.23,0.235,0.21,0.235,76751,2.76,2.82,2.52,2.82,6395.91666666667,0.0,1.0
2016-03-28,0.255,0.2661,0.2046,0.23,254939,3.06,3.1932,2.4552,2.76,21244.9166666667,0.0,1.0
2016-03-29,0.25,0.28,0.25,0.26,283296,3.0,3.36,3.0,3.12,23608,0.0,1.0
2016-03-30,0.255,0.2737,0.2412,0.26,102806,3.06,3.2844,2.8944,3.12,8567.16666666667,0.0,1.0
2016-03-31,0.24,0.27,0.23,0.26,109559,2.88,3.24,2.76,3.12,9129.91666666667,0.0,1.0
2016-04-01,0.235,0.2499,0.21,0.2499,144619,2.82,2.9988,2.52,2.9988,12051.5833333333,0.0,1.0
2016-04-04,0.2253,0.25,0.2251,0.24,56685,2.7036,3.0,2.7012,2.88,4723.75,0.0,1.0
2016-04-05,0.2398,0.24,0.23,0.23,78204,2.8776,2.88,2.76,2.76,6517,0.0,1.0
2016-04-06,0.2299,0.25,0.22,0.245,64161,2.7588,3.0,2.64,2.94,5346.75,0.0,1.0
2016-04-07,0.239,0.24,0.23,0.23,64127,2.868,2.88,2.76,2.76,5343.91666666667,0.0,1.0
2016-04-08,0.23,0.24,0.2214,0.24,46759,2.76,2.88,2.6568,2.88,3896.58333333333,0.0,1.0
2016-04-11,0.23,0.23,0.2012,0.23,177542,2.76,2.76,2.4144,2.76,14795.1666666667,0.0,1.0
2016-04-12,0.23,0.24,0.212,0.2299,215314,2.76,2.88,2.544,2.7588,17942.8333333333,0.0,1.0
2016-04-13,0.2201,0.24,0.22,0.22,51746,2.6412,2.88,2.64,2.64,4312.16666666667,0.0,1.0
2016-04-14,0.24,0.24,0.2203,0.2299,116234,2.88,2.88,2.6436,2.7588,9686.16666666667,0.0,1.0
2016-04-15,0.236,0.25,0.23,0.24,170736,2.832,3.0,2.76,2.88,14228,0.0,1.0
2016-04-18,0.236,0.25,0.2352,0.249,102507,2.832,3.0,2.8224,2.988,8542.25,0.0,1.0
2016-04-19,0.2451,0.25,0.24,0.24,63885,2.9412,3.0,2.88,2.88,5323.75,0.0,1.0
2016-04-20,0.2499,0.2525,0.24,0.241,82377,2.9988,3.03,2.88,2.892,6864.75,0.0,1.0
2016-04-21,0.25,0.26,0.25,0.25,79567,3.0,3.12,3.0,3.0,6630.58333333333,0.0,1.0
2016-04-22,0.239,0.26,0.239,0.255,55052,2.868,3.12,2.868,3.06,4587.66666666667,0.0,1.0
2016-04-25,0.24,0.2501,0.235,0.25,139139,2.88,3.0012,2.82,3.0,11594.9166666667,0.0,1.0
2016-04-26,0.2481,0.2499,0.23,0.245,41955,2.9772,2.9988,2.76,2.94,3496.25,0.0,1.0
2016-04-27,0.2361,0.25,0.2206,0.249,88999,2.8332,3.0,2.6472,2.988,7416.58333333333,0.0,1.0
2016-04-28,0.2383,0.25,0.22,0.24,45140,2.8596,3.0,2.64,2.88,3761.66666666667,0.0,1.0
2016-04-29,0.2206,0.25,0.2206,0.24,117512,2.6472,3.0,2.6472,2.88,9792.66666666667,0.0,1.0
2016-05-02,0.225,0.2495,0.2205,0.2316,231092,2.7,2.994,2.646,2.7792,19257.6666666667,0.0,1.0
2016-05-03,0.23,0.248,0.225,0.23,145888,2.76,2.976,2.7,2.76,12157.3333333333,0.0,1.0
2016-05-04,0.21,0.2379,0.201,0.23,161423,2.52,2.8548,2.412,2.76,13451.9166666667,0.0,1.0
2016-05-05,0.225,0.24,0.2087,0.24,146878,2.7,2.88,2.5044,2.88,12239.8333333333,0.0,1.0
2016-05-06,0.2135,0.218,0.19,0.21,635072,2.562,2.616,2.28,2.52,52922.6666666667,0.0,1.0
2016-05-09,0.1985,0.2135,0.18,0.2135,478522,2.382,2.562,2.16,2.562,39876.8333333333,0.0,1.0
2016-05-10,0.2,0.2094,0.191,0.191,176791,2.4,2.5128,2.292,2.292,14732.5833333333,0.0,1.0
2016-05-11,0.2,0.22,0.1801,0.21,300852,2.4,2.64,2.1612,2.52,25071,0.0,1.0
2016-05-12,0.19,0.209,0.19,0.2,110564,2.28,2.508,2.28,2.4,9213.66666666667,0.0,1.0
2016-05-13,0.195,0.2048,0.193,0.1975,451036,2.34,2.4576,2.316,2.37,37586.3333333333,0.0,1.0
2016-05-16,0.19,0.2049,0.19,0.2,108566,2.28,2.4588,2.28,2.4,9047.16666666667,0.0,1.0
2016-05-17,0.188,0.1949,0.1802,0.19,119207,2.256,2.3388,2.1624,2.28,9933.91666666667,0.0,1.0
2016-05-18,0.19,0.195,0.181,0.195,56041,2.28,2.34,2.172,2.34,4670.08333333333,0.0,1.0
2016-05-19,0.185,0.19,0.185,0.19,55416,2.22,2.28,2.22,2.28,4618,0.0,1.0
2016-05-20,0.185,0.19,0.185,0.185,81760,2.22,2.28,2.22,2.22,6813.33333333333,0.0,1.0
2016-05-23,0.2,0.205,0.185,0.185,529157,2.4,2.46,2.22,2.22,44096.4166666667,0.0,1.0
2016-05-24,0.1948,0.205,0.187,0.205,200448,2.3376,2.46,2.244,2.46,16704,0.0,1.0
2016-05-25,0.2,0.21,0.185,0.192,157798,2.4,2.52,2.22,2.304,13149.8333333333,0.0,1.0
2016-05-26,0.2,0.21,0.1954,0.21,29703,2.4,2.52,2.3448,2.52,2475.25,0.0,1.0
2016-05-27,0.1911,0.21,0.1911,0.2055,34892,2.2932,2.52,2.2932,2.466,2907.66666666667,0.0,1.0
2016-05-31,0.207,0.2075,0.1921,0.2075,59639,2.484,2.49,2.3052,2.49,4969.91666666667,0.0,1.0
2016-06-01,0.201,0.22,0.193,0.21,150889,2.412,2.64,2.316,2.52,12574.0833333333,0.0,1.0
2016-06-02,0.1988,0.21,0.1952,0.21,146117,2.3856,2.52,2.3424,2.52,12176.4166666667,0.0,1.0
2016-06-03,0.2055,0.21,0.1952,0.198,82476,2.466,2.52,2.3424,2.376,6873,0.0,1.0
2016-06-06,0.22,0.22,0.21,0.21,143003,2.64,2.64,2.52,2.52,11916.9166666667,0.0,1.0
2016-06-07,0.22,0.24,0.21,0.24,127516,2.64,2.88,2.52,2.88,10626.3333333333,0.0,1.0
2016-06-08,0.23,0.2301,0.21,0.23,157915,2.76,2.7612,2.52,2.76,13159.5833333333,0.0,1.0
2016-06-09,0.235,0.235,0.2223,0.23,73632,2.82,2.82,2.6676,2.76,6136,0.0,1.0
2016-06-10,0.24,0.24,0.215,0.24,85096,2.88,2.88,2.58,2.88,7091.33333333333,0.0,1.0
2016-06-13,0.24,0.2498,0.2153,0.24,274355,2.88,2.9976,2.5836,2.88,22862.9166666667,0.0,1.0
2016-06-14,0.246,0.2499,0.22,0.247,86800,2.952,2.9988,2.64,2.964,7233.33333333333,0.0,1.0
2016-06-15,0.2499,0.25,0.222,0.25,67569,2.9988,3.0,2.664,3.0,5630.75,0.0,1.0
2016-06-16,0.237,0.2535,0.2255,0.25,176835,2.844,3.042,2.706,3.0,14736.25,0.0,1.0
2016-06-17,0.2302,0.2535,0.2302,0.2528,116358,2.7624,3.042,2.7624,3.0336,9696.5,0.0,1.0
2016-06-20,0.25,0.255,0.23,0.255,121291,3.0,3.06,2.76,3.06,10107.5833333333,0.0,1.0
2016-06-21,0.25,0.268,0.24,0.253,103823,3.0,3.216,2.88,3.036,8651.91666666667,0.0,1.0
2016-06-22,0.2595,0.3749,0.25,0.2599,2248297,3.114,4.4988,3.0,3.1188,187358.083333333,0.0,1.0
2016-06-23,0.2828,0.35,0.27,0.3,812359,3.3936,4.2,3.24,3.6,67696.5833333333,0.0,1.0
2016-06-24,0.28,0.318,0.27,0.282,537902,3.36,3.816,3.24,3.384,44825.1666666667,0.0,1.0
2016-06-27,0.301,0.315,0.28,0.28,384082,3.612,3.78,3.36,3.36,32006.8333333333,0.0,1.0
2016-06-28,0.3207,0.34,0.29,0.299,382589,3.8484,4.08,3.48,3.588,31882.4166666667,0.0,1.0
2016-06-29,0.3451,0.3547,0.3302,0.34,489806,4.1412,4.2564,3.9624,4.08,40817.1666666667,0.0,1.0
2016-06-30,0.3502,0.375,0.3201,0.36,498629,4.2024,4.5,3.8412,4.32,41552.4166666667,0.0,1.0
2016-07-01,0.42,0.423,0.3626,0.37,678317,5.04,5.076,4.3512,4.44,56526.4166666667,0.0,1.0
2016-07-05,0.3843,0.44,0.3338,0.435,317228,4.6116,5.28,4.0056,5.22,26435.6666666667,0.0,1.0
2016-07-06,0.39,0.4,0.37,0.3989,119439,4.68,4.8,4.44,4.7868,9953.25,0.0,1.0
2016-07-07,0.3668,0.39,0.3502,0.39,167835,4.4016,4.68,4.2024,4.68,13986.25,0.0,1.0
2016-07-08,0.3625,0.39,0.3505,0.369,207869,4.35,4.68,4.206,4.428,17322.4166666667,0.0,1.0
2016-07-11,0.37,0.37,0.3501,0.37,70319,4.44,4.44,4.2012,4.44,5859.91666666667,0.0,1.0
2016-07-12,0.358,0.37,0.3476,0.35,199973,4.296,4.44,4.1712,4.2,16664.4166666667,0.0,1.0
2016-07-13,0.3676,0.3801,0.365,0.38,180133,4.4112,4.5612,4.38,4.56,15011.0833333333,0.0,1.0
2016-07-14,0.37,0.375,0.35,0.375,173697,4.44,4.5,4.2,4.5,14474.75,0.0,1.0
2016-07-15,0.36,0.375,0.3501,0.361,70427,4.32,4.5,4.2012,4.332,5868.91666666667,0.0,1.0
2016-07-18,0.37,0.3749,0.3405,0.368,58773,4.44,4.4988,4.086,4.416,4897.75,0.0,1.0
2016-07-19,0.3699,0.37,0.3514,0.37,129378,4.4388,4.44,4.2168,4.44,10781.5,0.0,1.0
2016-07-20,0.365,0.375,0.3301,0.37,410387,4.38,4.5,3.9612,4.44,34198.9166666667,0.0,1.0
2016-07-21,0.36,0.365,0.3382,0.365,54372,4.32,4.38,4.0584,4.38,4531,0.0,1.0
2016-07-22,0.39,0.39,0.34,0.36,124514,4.68,4.68,4.08,4.32,10376.1666666667,0.0,1.0
2016-07-25,0.3699,0.4,0.36,0.4,131080,4.4388,4.8,4.32,4.8,10923.3333333333,0.0,1.0
2016-07-26,0.37,0.38,0.35,0.38,394127,4.44,4.56,4.2,4.56,32843.9166666667,0.0,1.0
2016-07-27,0.3601,0.45,0.3505,0.45,1406984,4.3212,5.4,4.206,5.4,117248.666666667,0.0,1.0
2016-07-28,0.3799,0.395,0.35,0.35,415436,4.5588,4.74,4.2,4.2,34619.6666666667,0.0,1.0
2016-07-29,0.41,0.4189,0.353,0.38,575274,4.92,5.0268,4.236,4.56,47939.5,0.0,1.0
2016-08-01,0.4,0.415,0.3801,0.415,288274,4.8,4.98,4.5612,4.98,24022.8333333333,0.0,1.0
2016-08-02,0.3909,0.41,0.3909,0.4,294245,4.6908,4.92,4.6908,4.8,24520.4166666667,0.0,1.0
2016-08-03,0.4,0.41,0.3609,0.3999,297438,4.8,4.92,4.3308,4.7988,24786.5,0.0,1.0
2016-08-04,0.405,0.41,0.3768,0.41,111619,4.86,4.92,4.5216,4.92,9301.58333333333,0.0,1.0
2016-08-05,0.41,0.41,0.391,0.394,204350,4.92,4.92,4.692,4.728,17029.1666666667,0.0,1.0
2016-08-08,0.399,0.4097,0.3901,0.398,31238,4.788,4.9164,4.6812,4.776,2603.16666666667,0.0,1.0
2016-08-09,0.3977,0.4,0.3817,0.3817,57530,4.7724,4.8,4.5804,4.5804,4794.16666666667,0.0,1.0
2016-08-10,0.35,0.3977,0.35,0.39,138803,4.2,4.7724,4.2,4.68,11566.9166666667,0.0,1.0
2016-08-11,0.3499,0.3897,0.34,0.35,204746,4.1988,4.6764,4.08,4.2,17062.1666666667,0.0,1.0
2016-08-12,0.3599,0.37,0.3477,0.3608,74032,4.3188,4.44,4.1724,4.3296,6169.33333333333,0.0,1.0
2016-08-15,0.2901,0.36,0.282,0.3595,974262,3.4812,4.32,3.384,4.314,81188.5,0.0,1.0
2016-08-16,0.29,0.32,0.2702,0.282,484157,3.48,3.84,3.2424,3.384,40346.4166666667,0.0,1.0
2016-08-17,0.305,0.32,0.292,0.32,120544,3.66,3.84,3.504,3.84,10045.3333333333,0.0,1.0
2016-08-18,0.31,0.3189,0.29,0.31,246412,3.72,3.8268,3.48,3.72,20534.3333333333,0.0,1.0
2016-08-19,0.3076,0.315,0.22,0.315,315093,3.6912,3.78,2.64,3.78,26257.75,0.0,1.0
2016-08-22,0.34,0.35,0.31,0.325,242911,4.08,4.2,3.72,3.9,20242.5833333333,0.0,1.0
2016-08-23,0.31,0.34,0.287,0.34,166719,3.72,4.08,3.444,4.08,13893.25,0.0,1.0
2016-08-24,0.3,0.33,0.28,0.32,235243,3.6,3.96,3.36,3.84,19603.5833333333,0.0,1.0
2016-08-25,3.6,3.8,3.04,3.8,72439,3.6,3.8,3.04,3.8,72439,0.0,0.0833333333333333
2016-08-26,3.692,3.71,3.355,3.53,183097,3.692,3.71,3.355,3.53,183097,0.0,1.0
2016-08-29,3.83,3.94,3.57,3.64,133696,3.83,3.94,3.57,3.64,133696,0.0,1.0
2016-08-30,3.94,4.46,3.76,3.86,505843,3.94,4.46,3.76,3.86,505843,0.0,1.0
2016-08-31,4.0,4.0456,3.9,3.97,48878,4.0,4.0456,3.9,3.97,48878,0.0,1.0
2016-09-01,4.13,4.25,3.91,4.0,127907,4.13,4.25,3.91,4.0,127907,0.0,1.0
2016-09-02,4.49,4.99,4.1701,4.99,1006422,4.49,4.99,4.1701,4.99,1006422,0.0,1.0
2016-09-06,4.0,4.45,3.94,4.45,391430,4.0,4.45,3.94,4.45,391430,0.0,1.0
2016-09-07,4.18,4.28,3.99,4.03,108647,4.18,4.28,3.99,4.03,108647,0.0,1.0
2016-09-08,4.18,4.27,4.05,4.15,49393,4.18,4.27,4.05,4.15,49393,0.0,1.0
2016-09-09,4.26,4.27,4.14,4.14,53306,4.26,4.27,4.14,4.14,53306,0.0,1.0
2016-09-12,4.5,4.57,4.1101,4.21,135949,4.5,4.57,4.1101,4.21,135949,0.0,1.0
2016-09-13,4.77,4.85,4.26,4.46,462371,4.77,4.85,4.26,4.46,462371,0.0,1.0
2016-09-14,5.02,5.511,4.61,4.8,525275,5.02,5.511,4.61,4.8,525275,0.0,1.0
2016-09-15,5.26,5.27,4.88,5.02,177530,5.26,5.27,4.88,5.02,177530,0.0,1.0
2016-09-16,6.32,6.34,5.21,5.21,535108,6.32,6.34,5.21,5.21,535108,0.0,1.0
2016-09-19,6.27,7.44,6.1,6.54,620304,6.27,7.44,6.1,6.54,620304,0.0,1.0
2016-09-20,6.33,6.53,6.15,6.22,150696,6.33,6.53,6.15,6.22,150696,0.0,1.0
2016-09-21,7.12,7.1848,6.28,6.3,266003,7.12,7.1848,6.28,6.3,266003,0.0,1.0
2016-09-22,8.25,8.3417,7.22,7.38,275664,8.25,8.3417,7.22,7.38,275664,0.0,1.0
2016-09-23,8.63,9.4299,8.26,8.26,338424,8.63,9.4299,8.26,8.26,338424,0.0,1.0
2016-09-26,8.21,9.01,8.12,8.44,202853,8.21,9.01,8.12,8.44,202853,0.0,1.0
2016-09-27,8.43,8.58,7.72,8.13,104555,8.43,8.58,7.72,8.13,104555,0.0,1.0
2016-09-28,8.98,9.025,8.4607,8.63,221545,8.98,9.025,8.4607,8.63,221545,0.0,1.0
2016-09-29,9.33,9.4,8.725,9.0,105221,9.33,9.4,8.725,9.0,105221,0.0,1.0
2016-09-30,9.4,9.65,9.05,9.18,88018,9.4,9.65,9.05,9.18,88018,0.0,1.0
2016-10-03,8.22,9.2723,7.92,9.25,201529,8.22,9.2723,7.92,9.25,201529,0.0,1.0
2016-10-04,7.37,8.4,7.12,8.15,152066,7.37,8.4,7.12,8.15,152066,0.0,1.0
2016-10-05,7.33,7.43,7.02,7.22,82237,7.33,7.43,7.02,7.22,82237,0.0,1.0
2016-10-06,6.62,6.95,6.15,6.9,170758,6.62,6.95,6.15,6.9,170758,0.0,1.0
2016-10-07,7.27,7.58,6.1601,6.45,166552,7.27,7.58,6.1601,6.45,166552,0.0,1.0
2016-10-10,6.72,7.25,6.7101,7.24,112913,6.72,7.25,6.7101,7.24,112913,0.0,1.0
2016-10-11,6.83,6.96,6.31,6.64,52435,6.83,6.96,6.31,6.64,52435,0.0,1.0
2016-10-12,7.02,7.356,6.3612,6.77,64528,7.02,7.356,6.3612,6.77,64528,0.0,1.0
2016-10-13,6.67,7.085,6.63,6.91,30439,6.67,7.085,6.63,6.91,30439,0.0,1.0
2016-10-14,6.58,6.77,6.3825,6.77,132031,6.58,6.77,6.3825,6.77,132031,0.0,1.0
2016-10-17,6.515,6.8,6.2801,6.59,165133,6.515,6.8,6.2801,6.59,165133,0.0,1.0
2016-10-18,6.69,6.82,6.38,6.54,64906,6.69,6.82,6.38,6.54,64906,0.0,1.0
2016-10-19,6.42,6.98,6.26,6.82,71590,6.42,6.98,6.26,6.82,71590,0.0,1.0
2016-10-20,5.98,6.6,5.78,6.38,170811,5.98,6.6,5.78,6.38,170811,0.0,1.0
2016-10-21,6.21,6.37,5.9001,5.95,35783,6.21,6.37,5.9001,5.95,35783,0.0,1.0
2016-10-24,6.18,6.3699,6.01,6.18,45856,6.18,6.3699,6.01,6.18,45856,0.0,1.0
2016-10-25,5.9,6.27,5.83,6.19,83114,5.9,6.27,5.83,6.19,83114,0.0,1.0
2016-10-26,6.29,6.3,5.56,5.82,100719,6.29,6.3,5.56,5.82,100719,0.0,1.0
2016-10-27,6.55,6.78,6.3,6.3,48473,6.55,6.78,6.3,6.3,48473,0.0,1.0
2016-10-28,6.28,6.62,6.1603,6.62,44274,6.28,6.62,6.1603,6.62,44274,0.0,1.0
2016-10-31,6.23,6.31,5.9201,6.23,48825,6.23,6.31,5.9201,6.23,48825,0.0,1.0
2016-11-01,5.97,6.4,5.83,6.2535,52874,5.97,6.4,5.83,6.2535,52874,0.0,1.0
2016-11-02,5.99,6.29,5.82,5.917,55890,5.99,6.29,5.82,5.917,55890,0.0,1.0
2016-11-03,6.07,6.15,5.62,6.0,67740,6.07,6.15,5.62,6.0,67740,0.0,1.0
2016-11-04,5.98,6.19,5.86,6.0405,33855,5.98,6.19,5.86,6.0405,33855,0.0,1.0
2016-11-07,5.97,6.4,5.91,5.97,39196,5.97,6.4,5.91,5.97,39196,0.0,1.0
2016-11-08,5.62,6.08,5.62,6.08,35706,5.62,6.08,5.62,6.08,35706,0.0,1.0
2016-11-09,5.41,5.58,5.31,5.58,31082,5.41,5.58,5.31,5.58,31082,0.0,1.0
2016-11-10,4.73,5.3404,4.52,5.32,65682,4.73,5.3404,4.52,5.32,65682,0.0,1.0
2016-11-11,4.7,5.29,4.15,4.58,123679,4.7,5.29,4.15,4.58,123679,0.0,1.0
2016-11-14,5.17,5.33,4.59,4.6,147169,5.17,5.33,4.59,4.6,147169,0.0,1.0
2016-11-15,5.19,5.35,4.9722,5.14,16042,5.19,5.35,4.9722,5.14,16042,0.0,1.0
2016-11-16,5.1,5.5731,5.01,5.5731,54374,5.1,5.5731,5.01,5.5731,54374,0.0,1.0
2016-11-17,5.23,5.27,5.04,5.04,21103,5.23,5.27,5.04,5.04,21103,0.0,1.0
2016-11-18,5.245,5.275,5.02,5.15,27894,5.245,5.275,5.02,5.15,27894,0.0,1.0
2016-11-21,5.34,5.61,5.1401,5.2,93314,5.34,5.61,5.1401,5.2,93314,0.0,1.0
2016-11-22,5.14,5.32,5.06,5.32,20950,5.14,5.32,5.06,5.32,20950,0.0,1.0
2016-11-23,5.36,5.53,4.91,5.01,165917,5.36,5.53,4.91,5.01,165917,0.0,1.0
2016-11-25,5.56,5.68,5.2499,5.3999,182643,5.56,5.68,5.2499,5.3999,182643,0.0,1.0
2016-11-28,5.67,5.81,5.35,5.5,102252,5.67,5.81,5.35,5.5,102252,0.0,1.0
2016-11-29,5.34,5.69,5.28,5.53,69347,5.34,5.69,5.28,5.53,69347,0.0,1.0
2016-11-30,5.23,5.41,5.05,5.31,144795,5.23,5.41,5.05,5.31,144795,0.0,1.0
2016-12-01,5.09,5.26,5.01,5.19,52317,5.09,5.26,5.01,5.19,52317,0.0,1.0
2016-12-02,5.09,5.12,5.0251,5.1,28752,5.09,5.12,5.0251,5.1,28752,0.0,1.0
2016-12-05,5.08,5.33,5.0,5.32,139504,5.08,5.33,5.0,5.32,139504,0.0,1.0
2016-12-06,4.92,5.26,4.9,5.06,51850,4.92,5.26,4.9,5.06,51850,0.0,1.0
2016-12-07,4.85,5.15,4.85,4.85,75292,4.85,5.15,4.85,4.85,75292,0.0,1.0
2016-12-08,4.88,4.98,4.8,4.83,49742,4.88,4.98,4.8,4.83,49742,0.0,1.0
2016-12-09,4.9,4.99,4.81,4.85,11958,4.9,4.99,4.81,4.85,11958,0.0,1.0
2016-12-12,4.43,4.82,4.35,4.54,96333,4.43,4.82,4.35,4.54,96333,0.0,1.0
2016-12-13,4.3,4.56,4.2,4.42,31552,4.3,4.56,4.2,4.42,31552,0.0,1.0
2016-12-14,4.09,4.29,3.9673,4.26,60983,4.09,4.29,3.9673,4.26,60983,0.0,1.0
2016-12-15,4.11,4.4257,3.93,4.03,70946,4.11,4.4257,3.93,4.03,70946,0.0,1.0
2016-12-16,4.02,4.45,3.82,4.11,76036,4.02,4.45,3.82,4.11,76036,0.0,1.0
2016-12-19,4.0,4.15,3.92,4.02,52472,4.0,4.15,3.92,4.02,52472,0.0,1.0
2016-12-20,3.81,4.08,3.7301,4.08,43621,3.81,4.08,3.7301,4.08,43621,0.0,1.0
2016-12-21,3.58,3.8899,3.29,3.8,98589,3.58,3.8899,3.29,3.8,98589,0.0,1.0
2016-12-22,3.49,3.85,3.4,3.52,130850,3.49,3.85,3.4,3.52,130850,0.0,1.0
2016-12-23,3.41,3.5,3.26,3.5,61950,3.41,3.5,3.26,3.5,61950,0.0,1.0
2016-12-27,3.37,3.45,3.1208,3.44,98224,3.37,3.45,3.1208,3.44,98224,0.0,1.0
2016-12-28,3.53,3.7154,3.15,3.32,156198,3.53,3.7154,3.15,3.32,156198,0.0,1.0
2016-12-29,3.4,3.64,3.28,3.38,116503,3.4,3.64,3.28,3.38,116503,0.0,1.0
2016-12-30,3.21,3.5,3.21,3.4,76157,3.21,3.5,3.21,3.4,76157,0.0,1.0
2017-01-03,3.22,3.53,3.2,3.2,33285,3.22,3.53,3.2,3.2,33285,0.0,1.0
2017-01-04,3.31,3.47,3.0813,3.25,71776,3.31,3.47,3.0813,3.25,71776,0.0,1.0
2017-01-05,3.52,3.72,3.3,3.33,162726,3.52,3.72,3.3,3.33,162726,0.0,1.0
2017-01-06,3.54,3.735,3.38,3.69,106568,3.54,3.735,3.38,3.69,106568,0.0,1.0
2017-01-09,3.53,3.91,3.5,3.57,80188,3.53,3.91,3.5,3.57,80188,0.0,1.0
2017-01-10,3.54,3.7,3.5225,3.57,24938,3.54,3.7,3.5225,3.57,24938,0.0,1.0
2017-01-11,3.59,3.65,3.55,3.55,19978,3.59,3.65,3.55,3.55,19978,0.0,1.0
2017-01-12,3.5,3.6,3.45,3.6,13695,3.5,3.6,3.45,3.6,13695,0.0,1.0
2017-01-13,3.55,3.67,3.41,3.51,52729,3.55,3.67,3.41,3.51,52729,0.0,1.0
2017-01-17,3.56,3.7,3.51,3.63,59916,3.56,3.7,3.51,3.63,59916,0.0,1.0
2017-01-18,3.51,3.64,3.46,3.64,26634,3.51,3.64,3.46,3.64,26634,0.0,1.0
2017-01-19,3.4,3.56,3.35,3.56,25962,3.4,3.56,3.35,3.56,25962,0.0,1.0
2017-01-20,3.41,3.55,3.36,3.36,46682,3.41,3.55,3.36,3.36,46682,0.0,1.0
2017-01-23,3.24,3.52,3.22,3.52,55852,3.24,3.52,3.22,3.52,55852,0.0,1.0
2017-01-24,3.22,3.33,3.18,3.26,28462,3.22,3.33,3.18,3.26,28462,0.0,1.0
2017-01-25,3.27,3.36,3.18,3.21,13654,3.27,3.36,3.18,3.21,13654,0.0,1.0
2017-01-26,3.24,3.37,3.09,3.27,6352,3.24,3.37,3.09,3.27,6352,0.0,1.0
2017-01-27,3.17,3.36,3.1,3.25,9633,3.17,3.36,3.1,3.25,9633,0.0,1.0
2017-01-30,2.98,3.147,2.63,3.14,75634,2.98,3.147,2.63,3.14,75634,0.0,1.0
2017-01-31,2.885,3.0116,2.8,3.0116,72562,2.885,3.0116,2.8,3.0116,72562,0.0,1.0
2017-02-01,2.96,3.09,2.9,2.9,10948,2.96,3.09,2.9,2.9,10948,0.0,1.0
2017-02-02,3.04,3.29,2.9,2.9,17175,3.04,3.29,2.9,2.9,17175,0.0,1.0
2017-02-03,3.0,3.1,2.82,3.02,38182,3.0,3.1,2.82,3.02,38182,0.0,1.0
2017-02-06,2.88,3.02,2.88,3.02,7826,2.88,3.02,2.88,3.02,7826,0.0,1.0
2017-02-07,2.92,2.96,2.9,2.9,13135,2.92,2.96,2.9,2.9,13135,0.0,1.0
2017-02-08,2.99,2.99,2.83,2.92,26174,2.99,2.99,2.83,2.92,26174,0.0,1.0
2017-02-09,2.95,3.18,2.81,2.94,93006,2.95,3.18,2.81,2.94,93006,0.0,1.0
2017-02-10,2.92,3.05,2.82,2.95,5213,2.92,3.05,2.82,2.95,5213,0.0,1.0
2017-02-13,2.98,3.06,2.9,2.9,31687,2.98,3.06,2.9,2.9,31687,0.0,1.0
2017-02-14,2.93,3.09,2.89,3.09,21910,2.93,3.09,2.89,3.09,21910,0.0,1.0
2017-02-15,2.98,3.15,2.9,2.95,37085,2.98,3.15,2.9,2.95,37085,0.0,1.0
2017-02-16,2.89,2.98,2.88,2.94,12041,2.89,2.98,2.88,2.94,12041,0.0,1.0
2017-02-17,2.91,2.94,2.62,2.91,22934,2.91,2.94,2.62,2.91,22934,0.0,1.0
2017-02-21,3.09,3.1,2.93,3.09,28250,3.09,3.1,2.93,3.09,28250,0.0,1.0
2017-02-22,3.12,3.25,3.06,3.11,39654,3.12,3.25,3.06,3.11,39654,0.0,1.0
2017-02-23,3.27,3.34,2.81,3.19,55246,3.27,3.34,2.81,3.19,55246,0.0,1.0
2017-02-24,3.55,3.65,3.25,3.44,97699,3.55,3.65,3.25,3.44,97699,0.0,1.0
2017-02-27,3.57,3.74,3.24,3.6,117144,3.57,3.74,3.24,3.6,117144,0.0,1.0
2017-02-28,3.37,3.68,3.27,3.6,62612,3.37,3.68,3.27,3.6,62612,0.0,1.0
2017-03-01,3.54,3.73,3.25,3.32,68730,3.54,3.73,3.25,3.32,68730,0.0,1.0
2017-03-02,3.9,4.14,3.39,3.55,102560,3.9,4.14,3.39,3.55,102560,0.0,1.0
2017-03-03,4.58,5.8,3.93,3.93,10001,4.58,5.8,3.93,3.93,10001,0.0,1.0
2017-03-06,4.1,4.55,3.75,4.55,190554,4.1,4.55,3.75,4.55,190554,0.0,1.0
2017-03-07,4.02,4.35,3.81,4.04,87395,4.02,4.35,3.81,4.04,87395,0.0,1.0
2017-03-08,3.65,4.11,3.61,4.03,83882,3.65,4.11,3.61,4.03,83882,0.0,1.0
2017-03-09,3.57,3.76,3.4,3.61,24030,3.57,3.76,3.4,3.61,24030,0.0,1.0
2017-03-10,3.54,3.7,3.31,3.57,12023,3.54,3.7,3.31,3.57,12023,0.0,1.0
2017-03-13,3.61,3.86,3.44,3.54,33511,3.61,3.86,3.44,3.54,33511,0.0,1.0
2017-03-14,3.93,4.2,3.62,3.62,8733,3.93,4.2,3.62,3.62,8733,0.0,1.0
2017-03-15,3.81,3.92,3.71,3.92,25404,3.81,3.92,3.71,3.92,25404,0.0,1.0
2017-03-16,3.3,3.75,3.2,3.75,165184,3.3,3.75,3.2,3.75,165184,0.0,1.0
2017-03-17,3.17,3.32,3.15,3.29,128657,3.17,3.32,3.15,3.29,128657,0.0,1.0
2017-03-20,2.87,3.14,2.83,3.14,173029,2.87,3.14,2.83,3.14,173029,0.0,1.0
2017-03-21,2.8,3.01,2.7,2.91,66527,2.8,3.01,2.7,2.91,66527,0.0,1.0
2017-03-22,2.68,2.95,2.65,2.77,146690,2.68,2.95,2.65,2.77,146690,0.0,1.0
2017-03-23,2.07,2.5,1.96,2.44,426244,2.07,2.5,1.96,2.44,426244,0.0,1.0
2017-03-24,2.19,2.21,2.01,2.09,96360,2.19,2.21,2.01,2.09,96360,0.0,1.0
2017-03-27,2.08,2.18,2.02,2.18,39763,2.08,2.18,2.02,2.18,39763,0.0,1.0
2017-03-28,2.13,2.15,2.06,2.1,52879,2.13,2.15,2.06,2.1,52879,0.0,1.0
2017-03-29,2.4,2.4,2.1,2.1,161393,2.4,2.4,2.1,2.1,161393,0.0,1.0
2017-03-30,2.41,2.64,2.25,2.4,692649,2.41,2.64,2.25,2.4,692649,0.0,1.0
2017-03-31,2.33,2.41,2.26,2.41,136748,2.33,2.41,2.26,2.41,136748,0.0,1.0
2017-04-03,2.36,2.44,2.3,2.32,172288,2.36,2.44,2.3,2.32,172288,0.0,1.0
2017-04-04,2.1,2.42,2.1,2.34,90656,2.1,2.42,2.1,2.34,90656,0.0,1.0
2017-04-05,2.17,2.28,2.11,2.11,154947,2.17,2.28,2.11,2.11,154947,0.0,1.0
2017-04-06,2.19,2.21,2.13,2.15,68012,2.19,2.21,2.13,2.15,68012,0.0,1.0
2017-04-07,2.12,2.4,2.1,2.24,179877,2.12,2.4,2.1,2.24,179877,0.0,1.0
2017-04-10,2.16,2.19,2.15,2.15,79288,2.16,2.19,2.15,2.15,79288,0.0,1.0
2017-04-11,2.19,2.21,2.13,2.15,88915,2.19,2.21,2.13,2.15,88915,0.0,1.0
2017-04-12,2.21,2.49,2.12,2.17,200548,2.21,2.49,2.12,2.17,200548,0.0,1.0
2017-04-13,2.13,2.19,2.04,2.19,185260,2.13,2.19,2.04,2.19,185260,0.0,1.0
2017-04-17,2.08,2.19,2.04,2.15,423905,2.08,2.19,2.04,2.15,423905,0.0,1.0
2017-04-18,2.02,2.11,1.93,2.03,128585,2.02,2.11,1.93,2.03,128585,0.0,1.0
2017-04-19,1.99,2.04,1.96,1.97,121121,1.99,2.04,1.96,1.97,121121,0.0,1.0
2017-04-20,2.0,2.06,1.98,2.0,154537,2.0,2.06,1.98,2.0,154537,0.0,1.0
2017-04-21,2.0,2.02,1.95,1.97,92999,2.0,2.02,1.95,1.97,92999,0.0,1.0
2017-04-24,1.96,2.02,1.96,2.0,27400,1.96,2.02,1.96,2.0,27400,0.0,1.0
2017-04-25,1.98,2.06,1.98,1.99,81345,1.98,2.06,1.98,1.99,81345,0.0,1.0
2017-04-26,2.03,2.06,1.95,1.98,46332,2.03,2.06,1.95,1.98,46332,0.0,1.0
2017-04-27,2.13,2.17,2.01,2.1,73968,2.13,2.17,2.01,2.1,73968,0.0,1.0
2017-04-28,2.03,2.11,1.99,2.11,32317,2.03,2.11,1.99,2.11,32317,0.0,1.0
2017-05-01,2.07,2.08,1.99,2.06,25085,2.07,2.08,1.99,2.06,25085,0.0,1.0
2017-05-02,2.05,2.07,2.04,2.05,49034,2.05,2.07,2.04,2.05,49034,0.0,1.0
2017-05-03,2.15,2.16,2.1,2.1,46259,2.15,2.16,2.1,2.1,46259,0.0,1.0
2017-05-04,2.07,2.14,2.04,2.12,35683,2.07,2.14,2.04,2.12,35683,0.0,1.0
2017-05-05,2.09,2.1,2.03,2.08,29723,2.09,2.1,2.03,2.08,29723,0.0,1.0
2017-05-08,2.1,2.11,2.07,2.08,4399,2.1,2.11,2.07,2.08,4399,0.0,1.0
2017-05-09,2.09,2.13,2.03,2.13,17742,2.09,2.13,2.03,2.13,17742,0.0,1.0
2017-05-10,2.08,2.13,2.01,2.12,15799,2.08,2.13,2.01,2.12,15799,0.0,1.0
2017-05-11,1.95,2.1,1.95,2.08,47581,1.95,2.1,1.95,2.08,47581,0.0,1.0
2017-05-12,2.12,2.2,1.97,1.97,483681,2.12,2.2,1.97,1.97,483681,0.0,1.0
2017-05-15,2.17,2.18,2.07,2.16,75597,2.17,2.18,2.07,2.16,75597,0.0,1.0
2017-05-16,2.08,2.22,2.05,2.19,30985,2.08,2.22,2.05,2.19,30985,0.0,1.0
2017-05-17,2.05,2.14,1.96,2.1,25500,2.05,2.14,1.96,2.1,25500,0.0,1.0
2017-05-18,2.0,2.11,1.95,2.02,26550,2.0,2.11,1.95,2.02,26550,0.0,1.0
2017-05-19,2.07,2.19,1.96,2.03,64077,2.07,2.19,1.96,2.03,64077,0.0,1.0
2017-05-22,2.09,2.25,2.01,2.11,52683,2.09,2.25,2.01,2.11,52683,0.0,1.0
2017-05-23,2.01,2.09,1.99,2.05,96827,2.01,2.09,1.99,2.05,96827,0.0,1.0
2017-05-24,2.0,2.03,1.98,2.01,25368,2.0,2.03,1.98,2.01,25368,0.0,1.0
2017-05-25,2.03,2.09,1.96,2.01,28729,2.03,2.09,1.96,2.01,28729,0.0,1.0
2017-05-26,1.99,2.0,1.89,2.0,46692,1.99,2.0,1.89,2.0,46692,0.0,1.0
2017-05-30,1.97,2.0,1.89,1.99,41218,1.97,2.0,1.89,1.99,41218,0.0,1.0
2017-05-31,1.95,1.97,1.77,1.95,94946,1.95,1.97,1.77,1.95,94946,0.0,1.0
2017-06-01,1.98,2.0,1.92,1.95,24143,1.98,2.0,1.92,1.95,24143,0.0,1.0
2017-06-02,2.07,2.08,1.89,1.89,27750,2.07,2.08,1.89,1.89,27750,0.0,1.0
2017-06-05,2.01,2.04,1.99,2.01,5453,2.01,2.04,1.99,2.01,5453,0.0,1.0
2017-06-06,2.03,2.06,1.95,1.96,20809,2.03,2.06,1.95,1.96,20809,0.0,1.0
2017-06-07,2.0,2.05,1.94,2.03,17748,2.0,2.05,1.94,2.03,17748,0.0,1.0
2017-06-08,1.97,2.06,1.93,1.97,12629,1.97,2.06,1.93,1.97,12629,0.0,1.0
2017-06-09,1.98,2.01,1.96,1.98,2315,1.98,2.01,1.96,1.98,2315,0.0,1.0
2017-06-12,1.98,2.0,1.96,1.99,16209,1.98,2.0,1.96,1.99,16209,0.0,1.0
2017-06-13,1.97,2.0,1.92,1.96,3864,1.97,2.0,1.92,1.96,3864,0.0,1.0
2017-06-14,1.96,2.0,1.95,2.0,8225,1.96,2.0,1.95,2.0,8225,0.0,1.0
2017-06-15,1.93,1.97,1.91,1.95,7685,1.93,1.97,1.91,1.95,7685,0.0,1.0
2017-06-16,1.81,1.93,1.81,1.91,41931,1.81,1.93,1.81,1.91,41931,0.0,1.0
2017-06-19,1.87,1.92,1.83,1.87,12644,1.87,1.92,1.83,1.87,12644,0.0,1.0
2017-06-20,1.81,1.9,1.81,1.87,12969,1.81,1.9,1.81,1.87,12969,0.0,1.0
2017-06-21,1.86,1.87,1.82,1.85,5663,1.86,1.87,1.82,1.85,5663,0.0,1.0
2017-06-22,1.86,1.89,1.83,1.89,4827,1.86,1.89,1.83,1.89,4827,0.0,1.0
2017-06-23,1.88,1.88,1.83,1.85,15118,1.88,1.88,1.83,1.85,15118,0.0,1.0
2017-06-26,1.85,1.87,1.8,1.86,15887,1.85,1.87,1.8,1.86,15887,0.0,1.0
2017-06-27,1.79,1.84,1.79,1.81,11061,1.79,1.84,1.79,1.81,11061,0.0,1.0
2017-06-28,1.83,1.88,1.82,1.84,15826,1.83,1.88,1.82,1.84,15826,0.0,1.0
2017-06-29,1.86,1.87,1.83,1.83,13674,1.86,1.87,1.83,1.83,13674,0.0,1.0
2017-06-30,1.85,1.89,1.8,1.89,34976,1.85,1.89,1.8,1.89,34976,0.0,1.0
2017-07-03,1.86,1.89,1.86,1.87,5041,1.86,1.89,1.86,1.87,5041,0.0,1.0
2017-07-05,1.78,1.86,1.77,1.86,23853,1.78,1.86,1.77,1.86,23853,0.0,1.0
2017-07-06,1.8,1.81,1.77,1.77,23050,1.8,1.81,1.77,1.77,23050,0.0,1.0
2017-07-07,1.87,1.88,1.79,1.81,41536,1.87,1.88,1.79,1.81,41536,0.0,1.0
2017-07-10,1.81,1.94,1.8,1.86,47325,1.81,1.94,1.8,1.86,47325,0.0,1.0
2017-07-11,1.73,1.9,1.72,1.88,125754,1.73,1.9,1.72,1.88,125754,0.0,1.0
2017-07-12,1.73,1.77,1.6,1.77,84519,1.73,1.77,1.6,1.77,84519,0.0,1.0
2017-07-13,1.66,1.7588,1.64,1.7,78956,1.66,1.7588,1.64,1.7,78956,0.0,1.0
2017-07-14,1.69,1.77,1.62,1.65,40748,1.69,1.77,1.62,1.65,40748,0.0,1.0
2017-07-17,1.65,1.7,1.65,1.66,18356,1.65,1.7,1.65,1.66,18356,0.0,1.0
2017-07-18,1.67,1.67,1.66,1.67,6732,1.67,1.67,1.66,1.67,6732,0.0,1.0
2017-07-19,1.69,1.7,1.67,1.67,11898,1.69,1.7,1.67,1.67,11898,0.0,1.0
2017-07-20,1.79,1.84,1.7,1.7,50832,1.79,1.84,1.7,1.7,50832,0.0,1.0
2017-07-21,1.73,1.78,1.72,1.78,10536,1.73,1.78,1.72,1.78,10536,0.0,1.0
2017-07-24,1.71,1.76,1.69,1.76,10190,1.71,1.76,1.69,1.76,10190,0.0,1.0
2017-07-25,1.72,1.8,1.72,1.74,13777,1.72,1.8,1.72,1.74,13777,0.0,1.0
2017-07-26,1.68,1.78,1.67,1.72,20737,1.68,1.78,1.67,1.72,20737,0.0,1.0
2017-07-27,1.66,1.73,1.64,1.67,7735,1.66,1.73,1.64,1.67,7735,0.0,1.0
2017-07-28,1.67,1.73,1.58,1.61,57969,1.67,1.73,1.58,1.61,57969,0.0,1.0
2017-07-31,1.63,1.73,1.59,1.6,24003,1.63,1.73,1.59,1.6,24003,0.0,1.0
2017-08-01,1.7,1.75,1.6,1.63,24041,1.7,1.75,1.6,1.63,24041,0.0,1.0
2017-08-02,1.66,1.7,1.66,1.7,6570,1.66,1.7,1.66,1.7,6570,0.0,1.0
2017-08-03,1.72,1.73,1.66,1.7,13698,1.72,1.73,1.66,1.7,13698,0.0,1.0
2017-08-04,1.71,1.72,1.62,1.71,8074,1.71,1.72,1.62,1.71,8074,0.0,1.0
2017-08-07,1.73,1.73,1.68,1.73,12486,1.73,1.73,1.68,1.73,12486,0.0,1.0
2017-08-08,1.73,1.79,1.61,1.73,18062,1.73,1.79,1.61,1.73,18062,0.0,1.0
2017-08-09,1.64,1.73,1.58,1.68,9584,1.64,1.73,1.58,1.68,9584,0.0,1.0
2017-08-10,1.64,1.73,1.62,1.73,34668,1.64,1.73,1.62,1.73,34668,0.0,1.0
2017-08-11,1.68,1.73,1.6,1.72,22249,1.68,1.73,1.6,1.72,22249,0.0,1.0
2017-08-14,1.69,1.8,1.63,1.72,45559,1.69,1.8,1.63,1.72,45559,0.0,1.0
2017-08-15,1.68,1.79,1.67,1.7,30739,1.68,1.79,1.67,1.7,30739,0.0,1.0
2017-08-16,1.74,1.75,1.64,1.75,20644,1.74,1.75,1.64,1.75,20644,0.0,1.0
2017-08-17,1.84,1.84,1.76,1.8,133065,1.84,1.84,1.76,1.8,133065,0.0,1.0
2017-08-18,1.92,1.93,1.84,1.86,43138,1.92,1.93,1.84,1.86,43138,0.0,1.0
2017-08-21,1.94,1.98,1.9,1.98,247266,1.94,1.98,1.9,1.98,247266,0.0,1.0
2017-08-22,1.92,1.97,1.8,1.94,74523,1.92,1.97,1.8,1.94,74523,0.0,1.0
2017-08-23,1.94,1.97,1.91,1.92,43510,1.94,1.97,1.91,1.92,43510,0.0,1.0
2017-08-24,1.95,1.96,1.93,1.93,15991,1.95,1.96,1.93,1.93,15991,0.0,1.0
2017-08-25,1.94,2.01,1.94,1.97,40720,1.94,2.01,1.94,1.97,40720,0.0,1.0
2017-08-28,1.98,2.02,1.9,1.94,50082,1.98,2.02,1.9,1.94,50082,0.0,1.0
2017-08-29,1.99,2.01,1.91,1.96,75319,1.99,2.01,1.91,1.96,75319,0.0,1.0
2017-08-30,2.06,2.12,1.98,2.02,100575,2.06,2.12,1.98,2.02,100575,0.0,1.0
2017-08-31,2.02,2.13,2.0,2.07,58213,2.02,2.13,2.0,2.07,58213,0.0,1.0
2017-09-01,2.16,2.19,2.0,2.0,83830,2.16,2.19,2.0,2.0,83830,0.0,1.0
2017-09-05,2.28,2.3,2.15,2.16,100834,2.28,2.3,2.15,2.16,100834,0.0,1.0
2017-09-06,2.27,2.35,2.2,2.32,62344,2.27,2.35,2.2,2.32,62344,0.0,1.0
2017-09-07,2.29,2.36,2.22,2.29,120913,2.29,2.36,2.22,2.29,120913,0.0,1.0
2017-09-08,2.3,2.32,2.22,2.29,54299,2.3,2.32,2.22,2.29,54299,0.0,1.0
2017-09-11,2.31,2.38,2.26,2.3,113468,2.31,2.38,2.26,2.3,113468,0.0,1.0
2017-09-12,2.31,2.35,2.29,2.3,236455,2.31,2.35,2.29,2.3,236455,0.0,1.0
2017-09-13,2.41,2.45,2.27,2.32,615746,2.41,2.45,2.27,2.32,615746,0.0,1.0
2017-09-14,2.39,2.44,2.28,2.43,814615,2.39,2.44,2.28,2.43,814615,0.0,1.0
2017-09-15,2.3,2.44,2.3,2.38,154591,2.3,2.44,2.3,2.38,154591,0.0,1.0
2017-09-18,2.22,2.3,2.22,2.27,69425,2.22,2.3,2.22,2.27,69425,0.0,1.0
2017-09-19,2.1,2.23,1.96,2.21,153217,2.1,2.23,1.96,2.21,153217,0.0,1.0
2017-09-20,2.13,2.2,2.1,2.1,11985,2.13,2.2,2.1,2.1,11985,0.0,1.0
2017-09-21,2.13,2.2,2.09,2.09,20673,2.13,2.2,2.09,2.09,20673,0.0,1.0
2017-09-22,2.19,2.2,2.12,2.15,33564,2.19,2.2,2.12,2.15,33564,0.0,1.0
2017-09-25,2.24,2.32,2.2,2.2,90994,2.24,2.32,2.2,2.2,90994,0.0,1.0
2017-09-26,2.2,2.28,2.2,2.24,50167,2.2,2.28,2.2,2.24,50167,0.0,1.0
2017-09-27,2.25,2.29,2.23,2.26,26673,2.25,2.29,2.23,2.26,26673,0.0,1.0
2017-09-28,2.25,2.29,2.23,2.24,17999,2.25,2.29,2.23,2.24,17999,0.0,1.0
2017-09-29,2.26,2.29,2.21,2.26,6485,2.26,2.29,2.21,2.26,6485,0.0,1.0
2017-10-02,3.22,3.37,2.25,2.28,1442800,3.22,3.37,2.25,2.28,1442800,0.0,1.0
2017-10-03,3.07,3.25,2.85,3.07,493575,3.07,3.25,2.85,3.07,493575,0.0,1.0
2017-10-04,2.95,3.1,2.85,3.1,211848,2.95,3.1,2.85,3.1,211848,0.0,1.0
2017-10-05,3.03,3.08,2.84,3.0,190436,3.03,3.08,2.84,3.0,190436,0.0,1.0
2017-10-06,3.14,3.14,3.01,3.05,108430,3.14,3.14,3.01,3.05,108430,0.0,1.0
2017-10-09,3.73,3.78,3.22,3.28,587664,3.73,3.78,3.22,3.28,587664,0.0,1.0
2017-10-10,3.84,3.89,3.7,3.73,334671,3.84,3.89,3.7,3.73,334671,0.0,1.0
2017-10-11,3.71,3.82,3.46,3.6,317598,3.71,3.82,3.46,3.6,317598,0.0,1.0
2017-10-12,3.75,3.99,3.46,3.95,218126,3.75,3.99,3.46,3.95,218126,0.0,1.0
2017-10-13,3.61,3.75,3.54,3.74,138150,3.61,3.75,3.54,3.74,138150,0.0,1.0
2017-10-16,3.71,3.84,3.62,3.75,86525,3.71,3.84,3.62,3.75,86525,0.0,1.0
2017-10-17,3.77,3.8,3.67,3.77,141109,3.77,3.8,3.67,3.77,141109,0.0,1.0
2017-10-18,4.13,4.27,3.76,3.78,413718,4.13,4.27,3.76,3.78,413718,0.0,1.0
2017-10-19,4.12,4.27,4.08,4.15,185684,4.12,4.27,4.08,4.15,185684,0.0,1.0
2017-10-20,4.15,4.2,4.12,4.18,97002,4.15,4.2,4.12,4.18,97002,0.0,1.0
2017-10-23,4.1,4.24,4.03,4.21,182939,4.1,4.24,4.03,4.21,182939,0.0,1.0
2017-10-24,3.89,4.15,3.63,4.15,439368,3.89,4.15,3.63,4.15,439368,0.0,1.0
2017-10-25,4.0,4.05,3.67,3.97,176356,4.0,4.05,3.67,3.97,176356,0.0,1.0
2017-10-26,3.96,4.11,3.75,4.0,131616,3.96,4.11,3.75,4.0,131616,0.0,1.0
2017-10-27,3.87,4.03,3.84,3.92,184924,3.87,4.03,3.84,3.92,184924,0.0,1.0
2017-10-30,3.66,3.98,3.52,3.98,112367,3.66,3.98,3.52,3.98,112367,0.0,1.0
2017-10-31,3.59,3.82,3.5,3.63,102767,3.59,3.82,3.5,3.63,102767,0.0,1.0
2017-11-01,3.57,3.72,3.5,3.63,37569,3.57,3.72,3.5,3.63,37569,0.0,1.0
2017-11-02,3.65,3.71,3.54,3.57,35748,3.65,3.71,3.54,3.57,35748,0.0,1.0
2017-11-03,3.79,3.9,3.7,3.7,77227,3.79,3.9,3.7,3.7,77227,0.0,1.0
2017-11-06,3.71,3.84,3.67,3.84,11499,3.71,3.84,3.67,3.84,11499,0.0,1.0
2017-11-07,3.63,3.74,3.55,3.74,24935,3.63,3.74,3.55,3.74,24935,0.0,1.0
2017-11-08,3.61,3.68,3.56,3.6,31161,3.61,3.68,3.56,3.6,31161,0.0,1.0
2017-11-09,3.59,3.67,3.43,3.6,84104,3.59,3.67,3.43,3.6,84104,0.0,1.0
2017-11-10,3.58,3.71,3.5,3.59,49301,3.58,3.71,3.5,3.59,49301,0.0,1.0
2017-11-13,3.6,3.71,3.53,3.6,46591,3.6,3.71,3.53,3.6,46591,0.0,1.0
2017-11-14,3.59,3.6,3.53,3.58,50778,3.59,3.6,3.53,3.58,50778,0.0,1.0
2017-11-15,3.54,3.6,3.5,3.6,71539,3.54,3.6,3.5,3.6,71539,0.0,1.0
2017-11-16,3.41,3.53,3.401,3.52,64550,3.41,3.53,3.401,3.52,64550,0.0,1.0
2017-11-17,3.36,3.42,3.26,3.39,84513,3.36,3.42,3.26,3.39,84513,0.0,1.0
2017-11-20,3.24,3.39,3.21,3.33,186538,3.24,3.39,3.21,3.33,186538,0.0,1.0
2017-11-21,2.99,3.3,2.98,3.29,238214,2.99,3.3,2.98,3.29,238214,0.0,1.0
2017-11-22,2.96,3.1,2.96,3.0,140922,2.96,3.1,2.96,3.0,140922,0.0,1.0
2017-11-24,2.97,3.0,2.86,3.0,38521,2.97,3.0,2.86,3.0,38521,0.0,1.0
2017-11-27,2.9,3.0,2.88,2.98,34169,2.9,3.0,2.88,2.98,34169,0.0,1.0
2017-11-28,2.59,2.867,2.43,2.867,220018,2.59,2.867,2.43,2.867,220018,0.0,1.0
2017-11-29,2.56,2.69,2.56,2.63,157099,2.56,2.69,2.56,2.63,157099,0.0,1.0
2017-11-30,2.62,2.689,2.56,2.63,132471,2.62,2.689,2.56,2.63,132471,0.0,1.0
2017-12-01,2.65,2.77,2.57,2.74,78409,2.65,2.77,2.57,2.74,78409,0.0,1.0
2017-12-04,2.6,2.79,2.575,2.7,109440,2.6,2.79,2.575,2.7,109440,0.0,1.0
2017-12-05,2.59,2.65,2.56,2.65,37627,2.59,2.65,2.56,2.65,37627,0.0,1.0
2017-12-06,2.58,2.69,2.49,2.56,174321,2.58,2.69,2.49,2.56,174321,0.0,1.0
2017-12-07,2.53,2.71,2.5,2.55,103033,2.53,2.71,2.5,2.55,103033,0.0,1.0
2017-12-08,2.51,2.65,2.5,2.65,55235,2.51,2.65,2.5,2.65,55235,0.0,1.0
2017-12-11,2.49,2.75,2.46,2.49,104670,2.49,2.75,2.46,2.49,104670,0.0,1.0
2017-12-12,2.48,2.59,2.45,2.46,176029,2.48,2.59,2.45,2.46,176029,0.0,1.0
2017-12-13,2.47,2.7,2.42,2.47,664201,2.47,2.7,2.42,2.47,664201,0.0,1.0
2017-12-14,2.37,2.55,2.35,2.49,179597,2.37,2.55,2.35,2.49,179597,0.0,1.0
2017-12-15,2.46,2.53,2.31,2.38,107547,2.46,2.53,2.31,2.38,107547,0.0,1.0
2017-12-18,2.51,2.65,2.44,2.48,75442,2.51,2.65,2.44,2.48,75442,0.0,1.0
2017-12-19,2.54,2.68,2.515,2.53,109309,2.54,2.68,2.515,2.53,109309,0.0,1.0
2017-12-20,2.56,2.65,2.56,2.6,112873,2.56,2.65,2.56,2.6,112873,0.0,1.0
2017-12-21,2.61,2.64,2.52,2.58,62208,2.61,2.64,2.52,2.58,62208,0.0,1.0
2017-12-22,2.62,2.7783,2.55,2.59,151810,2.62,2.7783,2.55,2.59,151810,0.0,1.0
2017-12-26,2.62,2.689,2.56,2.64,28245,2.62,2.689,2.56,2.64,28245,0.0,1.0
2017-12-27,2.68,2.8,2.65,2.675,96690,2.68,2.8,2.65,2.675,96690,0.0,1.0
2017-12-28,2.61,2.749,2.58,2.66,101827,2.61,2.749,2.58,2.66,101827,0.0,1.0
2017-12-29,2.66,2.71,2.55,2.66,110687,2.66,2.71,2.55,2.66,110687,0.0,1.0
2018-01-02,2.67,2.7714,2.621,2.71,50563,2.67,2.7714,2.621,2.71,50563,0.0,1.0
2018-01-03,2.72,2.75,2.65,2.65,52747,2.72,2.75,2.65,2.65,52747,0.0,1.0
2018-01-04,2.77,2.93,2.66,2.72,107138,2.77,2.93,2.66,2.72,107138,0.0,1.0
2018-01-05,3.0,3.3,2.8,2.9,359393,3.0,3.3,2.8,2.9,359393,0.0,1.0
2018-01-08,3.41,3.47,3.02,3.05,468708,3.41,3.47,3.02,3.05,468708,0.0,1.0
2018-01-09,3.3,3.5816,3.1,3.45,263508,3.3,3.5816,3.1,3.45,263508,0.0,1.0
2018-01-10,3.2,3.3,3.1205,3.3,63303,3.2,3.3,3.1205,3.3,63303,0.0,1.0
2018-01-11,3.23,3.33,3.2,3.22,47217,3.23,3.33,3.2,3.22,47217,0.0,1.0
2018-01-12,3.12,3.234,3.01,3.2206,113654,3.12,3.234,3.01,3.2206,113654,0.0,1.0
2018-01-16,3.22,3.29,3.14,3.16,169716,3.22,3.29,3.14,3.16,169716,0.0,1.0
2018-01-17,3.53,3.5896,3.1609,3.2,189706,3.53,3.5896,3.1609,3.2,189706,0.0,1.0
2018-01-18,3.43,3.6,3.31,3.5,198392,3.43,3.6,3.31,3.5,198392,0.0,1.0
2018-01-19,3.35,3.52,3.21,3.46,91461,3.35,3.52,3.21,3.46,91461,0.0,1.0
2018-01-22,3.45,3.51,3.3001,3.3001,101700,3.45,3.51,3.3001,3.3001,101700,0.0,1.0
2018-01-23,3.36,3.42,3.25,3.42,47030,3.36,3.42,3.25,3.42,47030,0.0,1.0
2018-01-24,3.33,3.43,3.2501,3.37,26469,3.33,3.43,3.2501,3.37,26469,0.0,1.0
2018-01-25,3.45,3.45,3.2877,3.2877,40742,3.45,3.45,3.2877,3.2877,40742,0.0,1.0
2018-01-26,3.44,3.5,3.301,3.45,61330,3.44,3.5,3.301,3.45,61330,0.0,1.0
2018-01-29,3.37,3.539,3.3689,3.4213,34317,3.37,3.539,3.3689,3.4213,34317,0.0,1.0
2018-01-30,3.3,3.42,3.3,3.39,26179,3.3,3.42,3.3,3.39,26179,0.0,1.0
2018-01-31,3.2,3.36,3.15,3.306,96894,3.2,3.36,3.15,3.306,96894,0.0,1.0
2018-02-01,3.24,3.3,3.2,3.2,39037,3.24,3.3,3.2,3.2,39037,0.0,1.0
2018-02-02,3.15,3.3,3.125,3.24,44528,3.15,3.3,3.125,3.24,44528,0.0,1.0
2018-02-05,3.11,3.365,3.101,3.21,41832,3.11,3.365,3.101,3.21,41832,0.0,1.0
2018-02-06,3.26,3.3,3.01,3.01,71561,3.26,3.3,3.01,3.01,71561,0.0,1.0
2018-02-07,3.24,3.3461,3.24,3.27,69794,3.24,3.3461,3.24,3.27,69794,0.0,1.0
2018-02-08,3.24,3.46,3.24,3.3,73772,3.24,3.46,3.24,3.3,73772,0.0,1.0
2018-02-09,3.25,3.439,3.24,3.3,75467,3.25,3.439,3.24,3.3,75467,0.0,1.0
2018-02-12,3.25,3.431,3.24,3.38,56933,3.25,3.431,3.24,3.38,56933,0.0,1.0
2018-02-13,3.28,3.4,3.25,3.25,81310,3.28,3.4,3.25,3.25,81310,0.0,1.0
2018-02-14,3.22,3.32,3.12,3.28,80404,3.22,3.32,3.12,3.28,80404,0.0,1.0
2018-02-15,3.22,3.27,3.06,3.27,114427,3.22,3.27,3.06,3.27,114427,0.0,1.0
2018-02-16,3.25,3.44,3.08,3.22,129785,3.25,3.44,3.08,3.22,129785,0.0,1.0
2018-02-20,3.27,3.4,3.1366,3.15,87911,3.27,3.4,3.1366,3.15,87911,0.0,1.0
2018-02-21,3.42,3.45,3.33,3.4,64547,3.42,3.45,3.33,3.4,64547,0.0,1.0
2018-02-22,3.27,3.45,3.25,3.45,40166,3.27,3.45,3.25,3.45,40166,0.0,1.0
2018-02-23,3.29,3.33,3.25,3.33,43277,3.29,3.33,3.25,3.33,43277,0.0,1.0
2018-02-26,3.34,3.4226,3.32,3.34,55508,3.34,3.4226,3.32,3.34,55508,0.0,1.0
2018-02-27,3.29,3.399,3.24,3.38,17897,3.29,3.399,3.24,3.38,17897,0.0,1.0
2018-02-28,3.19,3.3441,3.19,3.3441,18184,3.19,3.3441,3.19,3.3441,18184,0.0,1.0
2018-03-01,3.21,3.25,3.1,3.18,37855,3.21,3.25,3.1,3.18,37855,0.0,1.0
2018-03-02,3.22,3.25,3.17,3.17,72080,3.22,3.25,3.17,3.17,72080,0.0,1.0
2018-03-05,3.22,3.29,3.21,3.21,72097,3.22,3.29,3.21,3.21,72097,0.0,1.0
2018-03-06,3.29,3.3334,3.2,3.25,28861,3.29,3.3334,3.2,3.25,28861,0.0,1.0
2018-03-07,3.4,3.5,3.28,3.29,104432,3.4,3.5,3.28,3.29,104432,0.0,1.0
2018-03-08,3.48,3.5984,3.1,3.4,218618,3.48,3.5984,3.1,3.4,218618,0.0,1.0
2018-03-09,3.43,3.5826,3.18,3.5,180126,3.43,3.5826,3.18,3.5,180126,0.0,1.0
2018-03-12,3.3,3.45,3.24,3.45,121832,3.3,3.45,3.24,3.45,121832,0.0,1.0
2018-03-13,3.14,3.4,3.14,3.3421,86109,3.14,3.4,3.14,3.3421,86109,0.0,1.0
2018-03-14,3.17,3.21,3.049,3.1422,82793,3.17,3.21,3.049,3.1422,82793,0.0,1.0
2018-03-15,3.22,3.2799,3.08,3.17,47124,3.22,3.2799,3.08,3.17,47124,0.0,1.0
2018-03-16,3.26,3.26,3.14,3.2,63134,3.26,3.26,3.14,3.2,63134,0.0,1.0
2018-03-19,3.28,3.38,3.211,3.28,138790,3.28,3.38,3.211,3.28,138790,0.0,1.0
2018-03-20,3.36,3.41,3.29,3.29,76672,3.36,3.41,3.29,3.29,76672,0.0,1.0
2018-03-21,3.4,3.5,3.3401,3.4,136712,3.4,3.5,3.3401,3.4,136712,0.0,1.0
2018-03-22,3.35,3.38,3.2604,3.29,43654,3.35,3.38,3.2604,3.29,43654,0.0,1.0
2018-03-23,3.3,3.3999,3.3,3.3,37680,3.3,3.3999,3.3,3.3,37680,0.0,1.0
2018-03-26,3.15,3.319,3.15,3.3,60503,3.15,3.319,3.15,3.3,60503,0.0,1.0
2018-03-27,3.17,3.25,3.15,3.15,55670,3.17,3.25,3.15,3.15,55670,0.0,1.0
2018-03-28,3.04,3.2,3.04,3.15,71928,3.04,3.2,3.04,3.15,71928,0.0,1.0
2018-03-29,3.21,3.21,3.02,3.11,68235,3.21,3.21,3.02,3.11,68235,0.0,1.0
2018-04-02,3.3,3.6,3.09,3.6,59028,3.3,3.6,3.09,3.6,59028,0.0,1.0
2018-04-03,3.25,3.37,3.15,3.24,23962,3.25,3.37,3.15,3.24,23962,0.0,1.0
2018-04-04,3.3,3.3,3.13,3.29,19408,3.3,3.3,3.13,3.29,19408,0.0,1.0
2018-04-05,3.25,3.3108,3.2,3.3,36194,3.25,3.3108,3.2,3.3,36194,0.0,1.0
2018-04-06,3.35,3.405,3.2087,3.26,18448,3.35,3.405,3.2087,3.26,18448,0.0,1.0
2018-04-09,3.37,3.44,3.21,3.33,32424,3.37,3.44,3.21,3.33,32424,0.0,1.0
2018-04-10,3.39,3.43,3.31,3.43,20302,3.39,3.43,3.31,3.43,20302,0.0,1.0
2018-04-11,3.47,3.5,3.405,3.43,38848,3.47,3.5,3.405,3.43,38848,0.0,1.0
2018-04-12,3.5,3.5,3.45,3.5,159998,3.5,3.5,3.45,3.5,159998,0.0,1.0
2018-04-13,3.55,3.58,3.5,3.5,93245,3.55,3.58,3.5,3.5,93245,0.0,1.0
2018-04-16,3.58,3.59,3.521,3.55,88815,3.58,3.59,3.521,3.55,88815,0.0,1.0
2018-04-17,3.51,3.58,3.5,3.58,42936,3.51,3.58,3.5,3.58,42936,0.0,1.0
2018-04-18,3.58,3.6,3.46,3.46,57026,3.58,3.6,3.46,3.46,57026,0.0,1.0
2018-04-19,3.7,3.8,3.5823,3.59,167375,3.7,3.8,3.5823,3.59,167375,0.0,1.0
2018-04-20,3.86,3.93,3.61,3.61,232122,3.86,3.93,3.61,3.61,232122,0.0,1.0
2018-04-23,4.02,4.21,3.9,3.9,250858,4.02,4.21,3.9,3.9,250858,0.0,1.0
2018-04-24,4.03,4.21,3.9594,4.04,92083,4.03,4.21,3.9594,4.04,92083,0.0,1.0
2018-04-25,4.07,4.191,3.95,4.05,359092,4.07,4.191,3.95,4.05,359092,0.0,1.0
2018-04-26,4.06,4.1,4.0481,4.1,91736,4.06,4.1,4.0481,4.1,91736,0.0,1.0
2018-04-27,3.82,4.08,3.78,4.08,118753,3.82,4.08,3.78,4.08,118753,0.0,1.0
2018-04-30,3.84,3.9,3.8,3.8,22679,3.84,3.9,3.8,3.8,22679,0.0,1.0
2018-05-01,3.72,3.9,3.71,3.84,20301,3.72,3.9,3.71,3.84,20301,0.0,1.0
2018-05-02,3.88,4.01,3.71,3.71,116634,3.88,4.01,3.71,3.71,116634,0.0,1.0
2018-05-03,3.8,3.9199,3.731,3.9,120921,3.8,3.9199,3.731,3.9,120921,0.0,1.0
2018-05-04,3.75,3.91,3.75,3.82,31154,3.75,3.91,3.75,3.82,31154,0.0,1.0
2018-05-07,3.64,3.9096,3.61,3.81,66741,3.64,3.9096,3.61,3.81,66741,0.0,1.0
2018-05-08,3.56,3.61,3.5499,3.61,23436,3.56,3.61,3.5499,3.61,23436,0.0,1.0
2018-05-09,3.5,3.65,3.48,3.57,67199,3.5,3.65,3.48,3.57,67199,0.0,1.0
2018-05-10,3.69,3.7,3.5,3.55,96405,3.69,3.7,3.5,3.55,96405,0.0,1.0
2018-05-11,3.43,3.7,3.4,3.7,145303,3.43,3.7,3.4,3.7,145303,0.0,1.0
2018-05-14,3.4,3.5,3.27,3.5,64345,3.4,3.5,3.27,3.5,64345,0.0,1.0
2018-05-15,3.47,3.47,3.29,3.38,52558,3.47,3.47,3.29,3.38,52558,0.0,1.0
2018-05-16,3.66,3.8401,3.45,3.45,174927,3.66,3.8401,3.45,3.45,174927,0.0,1.0
2018-05-17,3.67,3.69,3.628,3.68,125902,3.67,3.69,3.628,3.68,125902,0.0,1.0
2018-05-18,3.73,3.86,3.63,3.63,97059,3.73,3.86,3.63,3.63,97059,0.0,1.0
2018-05-21,3.99,3.99,3.75,3.75,111801,3.99,3.99,3.75,3.75,111801,0.0,1.0
2018-05-22,3.9,4.08,3.85,3.99,133513,3.9,4.08,3.85,3.99,133513,0.0,1.0
2018-05-23,3.92,3.99,3.88,3.9,41761,3.92,3.99,3.88,3.9,41761,0.0,1.0
2018-05-24,3.91,3.989,3.7886,3.91,37033,3.91,3.989,3.7886,3.91,37033,0.0,1.0
2018-05-25,3.93,3.97,3.89,3.95,33776,3.93,3.97,3.89,3.95,33776,0.0,1.0
2018-05-29,3.86,3.99,3.86,3.93,24687,3.86,3.99,3.86,3.93,24687,0.0,1.0
2018-05-30,3.78,4.0,3.77,3.9,60077,3.78,4.0,3.77,3.9,60077,0.0,1.0
2018-05-31,3.83,3.9,3.76,3.76,25055,3.83,3.9,3.76,3.76,25055,0.0,1.0
2018-06-01,3.98,4.01,3.83,3.83,126841,3.98,4.01,3.83,3.83,126841,0.0,1.0
2018-06-04,3.9,4.0,3.9,4.0,39715,3.9,4.0,3.9,4.0,39715,0.0,1.0
2018-06-05,3.87,3.955,3.825,3.92,49423,3.87,3.955,3.825,3.92,49423,0.0,1.0
2018-06-06,3.89,3.939,3.81,3.86,16643,3.89,3.939,3.81,3.86,16643,0.0,1.0
2018-06-07,3.82,3.91,3.8,3.91,26114,3.82,3.91,3.8,3.91,26114,0.0,1.0
2018-06-08,3.46,3.8,3.41,3.8,387099,3.46,3.8,3.41,3.8,387099,0.0,1.0
2018-06-11,3.41,3.5482,3.4,3.48,100609,3.41,3.5482,3.4,3.48,100609,0.0,1.0
2018-06-12,3.38,3.41,3.35,3.41,89443,3.38,3.41,3.35,3.41,89443,0.0,1.0
2018-06-13,3.44,3.5664,3.3921,3.4,206879,3.44,3.5664,3.3921,3.4,206879,0.0,1.0
2018-06-14,3.55,3.62,3.47,3.6,94423,3.55,3.62,3.47,3.6,94423,0.0,1.0
2018-06-15,3.42,3.5699,3.38,3.54,68911,3.42,3.5699,3.38,3.54,68911,0.0,1.0
2018-06-18,3.01,3.45,3.0,3.43,345837,3.01,3.45,3.0,3.43,345837,0.0,1.0
2018-06-19,2.94,3.01,2.86,3.0,216826,2.94,3.01,2.86,3.0,216826,0.0,1.0
2018-06-20,2.83,3.01,2.74,2.96,255126,2.83,3.01,2.74,2.96,255126,0.0,1.0
2018-06-21,2.89,2.9943,2.84,2.9,135873,2.89,2.9943,2.84,2.9,135873,0.0,1.0
2018-06-22,2.95,3.0,2.83,2.91,204951,2.95,3.0,2.83,2.91,204951,0.0,1.0
2018-06-25,2.82,2.93,2.66,2.93,242898,2.82,2.93,2.66,2.93,242898,0.0,1.0
2018-06-26,2.95,3.0834,2.79,2.84,211992,2.95,3.0834,2.79,2.84,211992,0.0,1.0
2018-06-27,2.84,2.97,2.79,2.94,128465,2.84,2.97,2.79,2.94,128465,0.0,1.0
2018-06-28,2.95,3.02,2.8662,2.88,147518,2.95,3.02,2.8662,2.88,147518,0.0,1.0
2018-06-29,2.98,3.13,2.9,2.97,102829,2.98,3.13,2.9,2.97,102829,0.0,1.0
2018-07-02,2.86,3.0,2.83,2.99,81123,2.86,3.0,2.83,2.99,81123,0.0,1.0
2018-07-03,2.77,2.91,2.7493,2.88,180719,2.77,2.91,2.7493,2.88,180719,0.0,1.0
2018-07-05,2.85,2.87,2.72,2.77,73723,2.85,2.87,2.72,2.77,73723,0.0,1.0
2018-07-06,2.84,2.84,2.72,2.82,76599,2.84,2.84,2.72,2.82,76599,0.0,1.0
2018-07-09,2.83,3.06,2.78,2.85,101201,2.83,3.06,2.78,2.85,101201,0.0,1.0
2018-07-10,2.81,2.8999,2.78,2.84,62540,2.81,2.8999,2.78,2.84,62540,0.0,1.0
2018-07-11,2.81,2.91,2.72,2.83,98167,2.81,2.91,2.72,2.83,98167,0.0,1.0
2018-07-12,2.87,2.89,2.8,2.84,50026,2.87,2.89,2.8,2.84,50026,0.0,1.0
2018-07-13,2.79,2.91,2.77,2.91,57320,2.79,2.91,2.77,2.91,57320,0.0,1.0
2018-07-16,2.84,2.9175,2.8,2.84,81349,2.84,2.9175,2.8,2.84,81349,0.0,1.0
2018-07-17,2.69,2.805,2.55,2.79,388465,2.69,2.805,2.55,2.79,388465,0.0,1.0
2018-07-18,2.73,2.85,2.65,2.71,90417,2.73,2.85,2.65,2.71,90417,0.0,1.0
2018-07-19,2.83,2.93,2.75,2.75,92427,2.83,2.93,2.75,2.75,92427,0.0,1.0
2018-07-20,2.89,2.9626,2.8,2.9,66202,2.89,2.9626,2.8,2.9,66202,0.0,1.0
2018-07-23,2.8,2.89,2.8,2.89,42386,2.8,2.89,2.8,2.89,42386,0.0,1.0
2018-07-24,2.8,2.8799,2.8,2.8,87585,2.8,2.8799,2.8,2.8,87585,0.0,1.0
2018-07-25,2.8,2.81,2.6635,2.81,48430,2.8,2.81,2.6635,2.81,48430,0.0,1.0
2018-07-26,2.78,2.8499,2.71,2.8,40876,2.78,2.8499,2.71,2.8,40876,0.0,1.0
2018-07-27,2.79,2.82,2.75,2.8,133917,2.79,2.82,2.75,2.8,133917,0.0,1.0
2018-07-30,2.69,2.81,2.6,2.8,148585,2.69,2.81,2.6,2.8,148585,0.0,1.0
2018-07-31,2.7,2.74,2.67,2.67,45884,2.7,2.74,2.67,2.67,45884,0.0,1.0
2018-08-01,2.74,2.81,2.661,2.71,235613,2.74,2.81,2.661,2.71,235613,0.0,1.0
2018-08-02,2.74,2.846,2.74,2.74,190281,2.74,2.846,2.74,2.74,190281,0.0,1.0
2018-08-03,2.87,2.98,2.58,2.74,318305,2.87,2.98,2.58,2.74,318305,0.0,1.0
2018-08-06,3.0,3.03,2.87,2.87,136985,3.0,3.03,2.87,2.87,136985,0.0,1.0
2018-08-07,3.15,3.16,2.99,3.01,241325,3.15,3.16,2.99,3.01,241325,0.0,1.0
2018-08-08,3.11,3.2,3.1,3.16,109783,3.11,3.2,3.1,3.16,109783,0.0,1.0
2018-08-09,3.11,3.13,3.0361,3.09,10828,3.11,3.13,3.0361,3.09,10828,0.0,1.0
2018-08-10,3.24,3.3,3.1,3.12,201728,3.24,3.3,3.1,3.12,201728,0.0,1.0
2018-08-13,3.25,3.29,3.15,3.2,74177,3.25,3.29,3.15,3.2,74177,0.0,1.0
2018-08-14,3.25,3.32,3.22,3.29,121184,3.25,3.32,3.22,3.29,121184,0.0,1.0
2018-08-15,3.31,3.32,3.2,3.21,125033,3.31,3.32,3.2,3.21,125033,0.0,1.0
2018-08-16,3.33,3.36,3.23,3.27,49047,3.33,3.36,3.23,3.27,49047,0.0,1.0
2018-08-17,3.56,3.61,3.3,3.3,311549,3.56,3.61,3.3,3.3,311549,0.0,1.0
2018-08-20,3.56,3.7,3.361,3.55,231745,3.56,3.7,3.361,3.55,231745,0.0,1.0
2018-08-21,3.77,3.9,3.51,3.51,263351,3.77,3.9,3.51,3.51,263351,0.0,1.0
2018-08-22,3.85,3.9227,3.8,3.8,205100,3.85,3.9227,3.8,3.8,205100,0.0,1.0
2018-08-23,3.89,3.95,3.72,3.85,146080,3.89,3.95,3.72,3.85,146080,0.0,1.0
2018-08-24,3.75,3.95,3.73,3.94,138942,3.75,3.95,3.73,3.94,138942,0.0,1.0
2018-08-27,3.59,3.8,3.5,3.77,406772,3.59,3.8,3.5,3.77,406772,0.0,1.0
2018-08-28,3.49,3.64,3.32,3.6,172557,3.49,3.64,3.32,3.6,172557,0.0,1.0
2018-08-29,3.63,3.71,3.4379,3.47,284633,3.63,3.71,3.4379,3.47,284633,0.0,1.0
2018-08-30,3.6,3.72,3.5175,3.65,114065,3.6,3.72,3.5175,3.65,114065,0.0,1.0
2018-08-31,3.51,3.68,3.47,3.6,136294,3.51,3.68,3.47,3.6,136294,0.0,1.0
2018-09-04,3.41,3.475,3.38,3.47,165166,3.41,3.475,3.38,3.47,165166,0.0,1.0
2018-09-05,3.26,3.47,3.14,3.4,120415,3.26,3.47,3.14,3.4,120415,0.0,1.0
2018-09-06,3.3,3.35,3.2,3.3,296873,3.3,3.35,3.2,3.3,296873,0.0,1.0
2018-09-07,3.21,3.32,3.2,3.29,65171,3.21,3.32,3.2,3.29,65171,0.0,1.0
2018-09-10,3.17,3.27,3.15,3.22,58311,3.17,3.27,3.15,3.22,58311,0.0,1.0
2018-09-11,3.21,3.31,3.07,3.18,243333,3.21,3.31,3.07,3.18,243333,0.0,1.0
2018-09-12,3.26,3.4362,3.1993,3.21,58791,3.26,3.4362,3.1993,3.21,58791,0.0,1.0
2018-09-13,3.44,3.48,3.29,3.3,131404,3.44,3.48,3.29,3.3,131404,0.0,1.0
2018-09-14,3.31,3.48,3.3,3.43,117274,3.31,3.48,3.3,3.43,117274,0.0,1.0
2018-09-17,3.34,3.4,3.26,3.32,102584,3.34,3.4,3.26,3.32,102584,0.0,1.0
2018-09-18,3.29,3.41,3.29,3.35,82916,3.29,3.41,3.29,3.35,82916,0.0,1.0
2018-09-19,3.3,3.4,3.3,3.3,103039,3.3,3.4,3.3,3.3,103039,0.0,1.0
2018-09-20,3.21,3.38,3.2,3.31,170617,3.21,3.38,3.2,3.31,170617,0.0,1.0
2018-09-21,3.26,3.29,3.13,3.22,346183,3.26,3.29,3.13,3.22,346183,0.0,1.0
2018-09-24,3.26,3.35,3.2,3.22,166845,3.26,3.35,3.2,3.22,166845,0.0,1.0
2018-09-25,3.27,3.4,3.21,3.29,149405,3.27,3.4,3.21,3.29,149405,0.0,1.0
2018-09-26,3.29,3.42,3.27,3.32,133328,3.29,3.42,3.27,3.32,133328,0.0,1.0
2018-09-27,3.39,3.44,3.3,3.3,73962,3.39,3.44,3.3,3.3,73962,0.0,1.0
2018-09-28,3.37,3.48,3.35,3.39,66122,3.37,3.48,3.35,3.39,66122,0.0,1.0
2018-10-01,3.11,3.35,3.1,3.35,225742,3.11,3.35,3.1,3.35,225742,0.0,1.0
2018-10-02,3.04,3.3042,3.01,3.15,107914,3.04,3.3042,3.01,3.15,107914,0.0,1.0
2018-10-03,3.07,3.2041,2.97,3.03,119107,3.07,3.2041,2.97,3.03,119107,0.0,1.0
2018-10-04,3.04,3.1128,3.0,3.07,43438,3.04,3.1128,3.0,3.07,43438,0.0,1.0
2018-10-05,3.05,3.19,3.0,3.0856,31568,3.05,3.19,3.0,3.0856,31568,0.0,1.0
2018-10-08,3.0,3.0779,2.9101,3.0779,64985,3.0,3.0779,2.9101,3.0779,64985,0.0,1.0
2018-10-09,3.0,3.27,2.97,2.97,45685,3.0,3.27,2.97,2.97,45685,0.0,1.0
2018-10-10,2.95,3.09,2.95,3.01,49513,2.95,3.09,2.95,3.01,49513,0.0,1.0
2018-10-11,2.95,2.9806,2.8,2.95,184805,2.95,2.9806,2.8,2.95,184805,0.0,1.0
2018-10-12,3.05,3.06,2.96,2.98,32178,3.05,3.06,2.96,2.98,32178,0.0,1.0
2018-10-15,3.07,3.14,2.9,3.08,76361,3.07,3.14,2.9,3.08,76361,0.0,1.0
2018-10-16,3.21,3.33,3.03,3.1,160667,3.21,3.33,3.03,3.1,160667,0.0,1.0
2018-10-17,3.28,3.3699,3.18,3.29,108049,3.28,3.3699,3.18,3.29,108049,0.0,1.0
2018-10-18,3.18,3.3799,3.12,3.29,56512,3.18,3.3799,3.12,3.29,56512,0.0,1.0
2018-10-19,3.13,3.2485,3.0,3.1801,41006,3.13,3.2485,3.0,3.1801,41006,0.0,1.0
2018-10-22,3.21,3.305,3.0,3.25,161978,3.21,3.305,3.0,3.25,161978,0.0,1.0
2018-10-23,3.07,3.2156,3.02,3.17,58198,3.07,3.2156,3.02,3.17,58198,0.0,1.0
2018-10-24,3.08,3.1472,2.98,3.08,53352,3.08,3.1472,2.98,3.08,53352,0.0,1.0
2018-10-25,2.95,3.08,2.95,3.08,47722,2.95,3.08,2.95,3.08,47722,0.0,1.0
2018-10-26,2.98,3.0,2.945,2.95,49933,2.98,3.0,2.945,2.95,49933,0.0,1.0
2018-10-29,3.01,3.05,2.965,3.01,67659,3.01,3.05,2.965,3.01,67659,0.0,1.0
2018-10-30,2.99,3.0,2.95,3.0,41098,2.99,3.0,2.95,3.0,41098,0.0,1.0
2018-10-31,3.0,3.03,3.0,3.02,15944,3.0,3.03,3.0,3.02,15944,0.0,1.0
2018-11-01,3.09,3.2,3.05,3.05,45553,3.09,3.2,3.05,3.05,45553,0.0,1.0
2018-11-02,3.17,3.25,3.08,3.08,141700,3.17,3.25,3.08,3.08,141700,0.0,1.0
2018-11-05,3.04,3.33,3.02,3.2,92190,3.04,3.33,3.02,3.2,92190,0.0,1.0
2018-11-06,3.05,3.12,3.05,3.05,23522,3.05,3.12,3.05,3.05,23522,0.0,1.0
2018-11-07,3.03,3.29,3.01,3.02,194617,3.03,3.29,3.01,3.02,194617,0.0,1.0
2018-11-08,3.19,3.34,3.05,3.05,91553,3.19,3.34,3.05,3.05,91553,0.0,1.0
2018-11-09,2.98,3.19,2.7,2.75,157185,2.98,3.19,2.7,2.75,157185,0.0,1.0
2018-11-12,2.99,3.16,2.9346,3.16,49333,2.99,3.16,2.9346,3.16,49333,0.0,1.0
2018-11-13,2.86,3.1346,2.75,3.0,118240,2.86,3.1346,2.75,3.0,118240,0.0,1.0
2018-11-14,2.95,3.15,2.86,2.86,135661,2.95,3.15,2.86,2.86,135661,0.0,1.0
2018-11-15,2.92,2.97,2.8701,2.95,33126,2.92,2.97,2.8701,2.95,33126,0.0,1.0
2018-11-16,2.84,2.93,2.815,2.93,55869,2.84,2.93,2.815,2.93,55869,0.0,1.0
2018-11-19,2.77,2.9157,2.62,2.9,106217,2.77,2.9157,2.62,2.9,106217,0.0,1.0
2018-11-20,2.81,2.87,2.6331,2.87,63871,2.81,2.87,2.6331,2.87,63871,0.0,1.0
2018-11-21,2.83,2.88,2.81,2.82,38308,2.83,2.88,2.81,2.82,38308,0.0,1.0
2018-11-23,2.8,2.81,2.71,2.79,1573,2.8,2.81,2.71,2.79,1573,0.0,1.0
2018-11-26,2.76,2.82,2.75,2.8,16313,2.76,2.82,2.75,2.8,16313,0.0,1.0
2018-11-27,2.665,2.764,2.65,2.75,96290,2.665,2.764,2.65,2.75,96290,0.0,1.0
2018-11-28,2.62,2.75,2.56,2.7,68935,2.62,2.75,2.56,2.7,68935,0.0,1.0
2018-11-29,2.7,2.7,2.58,2.67,39388,2.7,2.7,2.58,2.67,39388,0.0,1.0
2018-11-30,2.71,2.76,2.64,2.71,32736,2.71,2.76,2.64,2.71,32736,0.0,1.0
2018-12-03,2.63,2.8584,2.56,2.76,180300,2.63,2.8584,2.56,2.76,180300,0.0,1.0
2018-12-04,2.69,2.75,2.62,2.67,50110,2.69,2.75,2.62,2.67,50110,0.0,1.0
2018-12-06,2.62,2.7,2.58,2.62,106731,2.62,2.7,2.58,2.62,106731,0.0,1.0
2018-12-07,2.62,2.6999,2.56,2.64,160223,2.62,2.6999,2.56,2.64,160223,0.0,1.0
2018-12-10,2.42,2.629,2.41,2.55,197616,2.42,2.629,2.41,2.55,197616,0.0,1.0
2018-12-11,2.46,2.53,2.4,2.42,50180,2.46,2.53,2.4,2.42,50180,0.0,1.0
2018-12-12,2.55,2.5999,2.46,2.46,47606,2.55,2.5999,2.46,2.46,47606,0.0,1.0
2018-12-13,2.63,2.63,2.48,2.55,35975,2.63,2.63,2.48,2.55,35975,0.0,1.0
2018-12-14,2.51,2.6182,2.5,2.6,44221,2.51,2.6182,2.5,2.6,44221,0.0,1.0
2018-12-17,2.455,2.6019,2.4,2.52,100003,2.455,2.6019,2.4,2.52,100003,0.0,1.0
2018-12-18,2.38,2.4897,2.38,2.41,136167,2.38,2.4897,2.38,2.41,136167,0.0,1.0
2018-12-19,2.39,2.53,2.37,2.37,82769,2.39,2.53,2.37,2.37,82769,0.0,1.0
2018-12-20,2.28,2.43,2.15,2.4,111639,2.28,2.43,2.15,2.4,111639,0.0,1.0
2018-12-21,2.21,2.41,2.16,2.4,148433,2.21,2.41,2.16,2.4,148433,0.0,1.0
2018-12-24,2.17,2.28,2.12,2.2,25874,2.17,2.28,2.12,2.2,25874,0.0,1.0
2018-12-26,2.42,2.52,2.02,2.2,196777,2.42,2.52,2.02,2.2,196777,0.0,1.0
2018-12-27,2.25,2.4,2.2,2.4,135940,2.25,2.4,2.2,2.4,135940,0.0,1.0
2018-12-28,2.25,2.35,2.22,2.24,37847,2.25,2.35,2.22,2.24,37847,0.0,1.0
2018-12-31,2.29,2.4887,2.18,2.4055,98085,2.29,2.4887,2.18,2.4055,98085,0.0,1.0
2019-01-02,2.23,2.28,2.15,2.26,32152,2.23,2.28,2.15,2.26,32152,0.0,1.0
2019-01-03,2.16,2.26,2.16,2.22,7717,2.16,2.26,2.16,2.22,7717,0.0,1.0
2019-01-04,2.2,2.36,2.17,2.17,82447,2.2,2.36,2.17,2.17,82447,0.0,1.0
2019-01-07,2.03,2.2,2.01,2.2,164189,2.03,2.2,2.01,2.2,164189,0.0,1.0
2019-01-08,2.05,2.14,2.01,2.03,106246,2.05,2.14,2.01,2.03,106246,0.0,1.0
2019-01-09,2.05,2.15,2.02,2.08,84372,2.05,2.15,2.02,2.08,84372,0.0,1.0
2019-01-10,1.98,2.085,1.97,2.04,198147,1.98,2.085,1.97,2.04,198147,0.0,1.0
2019-01-11,1.95,2.0999,1.95,1.98,116347,1.95,2.0999,1.95,1.98,116347,0.0,1.0
2019-01-14,1.85,2.03,1.77,1.96,326604,1.85,2.03,1.77,1.96,326604,0.0,1.0
2019-01-15,1.84,1.925,1.8,1.89,198996,1.84,1.925,1.8,1.89,198996,0.0,1.0
2019-01-16,1.82,1.9,1.78,1.85,221724,1.82,1.9,1.78,1.85,221724,0.0,1.0
2019-01-17,1.78,1.8809,1.75,1.84,127941,1.78,1.8809,1.75,1.84,127941,0.0,1.0
2019-01-18,1.72,1.81,1.7,1.81,109499,1.72,1.81,1.7,1.81,109499,0.0,1.0
2019-01-22,1.65,1.7753,1.6153,1.75,204061,1.65,1.7753,1.6153,1.75,204061,0.0,1.0
2019-01-23,1.59,1.71,1.51,1.66,207584,1.59,1.71,1.51,1.66,207584,0.0,1.0
2019-01-24,1.6,1.68,1.58,1.6,364680,1.6,1.68,1.58,1.6,364680,0.0,1.0
2019-01-25,1.61,1.7,1.59,1.69,120839,1.61,1.7,1.59,1.69,120839,0.0,1.0
2019-01-28,1.62,1.67,1.58,1.67,299076,1.62,1.67,1.58,1.67,299076,0.0,1.0
2019-01-29,1.585,1.64,1.58,1.63,75556,1.585,1.64,1.58,1.63,75556,0.0,1.0
2019-01-30,1.53,1.6123,1.5,1.58,253772,1.53,1.6123,1.5,1.58,253772,0.0,1.0
2019-01-31,1.3,1.58,1.2,1.53,4604601,1.3,1.58,1.2,1.53,4604601,0.0,1.0
2019-02-01,1.3,1.38,1.28,1.33,926896,1.3,1.38,1.28,1.33,926896,0.0,1.0
2019-02-04,1.33,1.36,1.3,1.33,363770,1.33,1.36,1.3,1.33,363770,0.0,1.0
2019-02-05,1.31,1.37,1.29,1.35,421981,1.31,1.37,1.29,1.35,421981,0.0,1.0
2019-02-06,1.28,1.32,1.26,1.32,140184,1.28,1.32,1.26,1.32,140184,0.0,1.0
2019-02-07,1.19,1.28,1.19,1.28,767950,1.19,1.28,1.19,1.28,767950,0.0,1.0
2019-02-08,1.2,1.27,1.18,1.2,681676,1.2,1.27,1.18,1.2,681676,0.0,1.0
2019-02-11,1.39,1.45,1.23,1.28,874025,1.39,1.45,1.23,1.28,874025,0.0,1.0
2019-02-12,1.58,1.63,1.4,1.48,1296811,1.58,1.63,1.4,1.48,1296811,0.0,1.0
2019-02-13,1.51,1.62,1.45,1.62,420864,1.51,1.62,1.45,1.62,420864,0.0,1.0
2019-02-14,1.42,1.52,1.3842,1.52,192237,1.42,1.52,1.3842,1.52,192237,0.0,1.0
2019-02-15,1.4,1.44,1.4,1.42,117538,1.4,1.44,1.4,1.42,117538,0.0,1.0
2019-02-19,1.4,1.43,1.38,1.41,257609,1.4,1.43,1.38,1.41,257609,0.0,1.0
2019-02-20,1.4,1.42,1.37,1.42,289453,1.4,1.42,1.37,1.42,289453,0.0,1.0
2019-02-21,1.42,1.46,1.41,1.45,199611,1.42,1.46,1.41,1.45,199611,0.0,1.0
2019-02-22,1.46,1.46,1.4,1.43,198786,1.46,1.46,1.4,1.43,198786,0.0,1.0
2019-02-25,1.59,2.0,1.51,1.89,5865787,1.59,2.0,1.51,1.89,5865787,0.0,1.0
2019-02-26,1.62,1.64,1.45,1.6,903495,1.62,1.64,1.45,1.6,903495,0.0,1.0
2019-02-27,1.6,1.66,1.54,1.65,285498,1.6,1.66,1.54,1.65,285498,0.0,1.0
2019-02-28,1.59,1.6,1.54,1.6,156011,1.59,1.6,1.54,1.6,156011,0.0,1.0
2019-03-01,1.61,1.68,1.56,1.6,293348,1.61,1.68,1.56,1.6,293348,0.0,1.0
2019-03-04,2.02,2.11,1.6421,1.65,1460294,2.02,2.11,1.6421,1.65,1460294,0.0,1.0
2019-03-05,2.12,2.15,1.9217,1.97,670697,2.12,2.15,1.9217,1.97,670697,0.0,1.0
2019-03-06,2.17,2.32,2.05,2.15,718307,2.17,2.32,2.05,2.15,718307,0.0,1.0
2019-03-07,2.33,2.448,2.07,2.17,808567,2.33,2.448,2.07,2.17,808567,0.0,1.0
2019-03-08,2.49,2.515,2.18,2.26,812650,2.49,2.515,2.18,2.26,812650,0.0,1.0
2019-03-11,2.6,2.71,2.4,2.48,517585,2.6,2.71,2.4,2.48,517585,0.0,1.0
2019-03-12,2.53,2.6009,2.3,2.6,541720,2.53,2.6009,2.3,2.6,541720,0.0,1.0
2019-03-13,2.7,2.75,2.62,2.62,497330,2.7,2.75,2.62,2.62,497330,0.0,1.0
2019-03-14,2.9,2.91,2.65,2.73,309975,2.9,2.91,2.65,2.73,309975,0.0,1.0
2019-03-15,2.92,2.93,2.74,2.9,260805,2.92,2.93,2.74,2.9,260805,0.0,1.0
2019-03-18,2.75,2.9338,2.72,2.9,205966,2.75,2.9338,2.72,2.9,205966,0.0,1.0
2019-03-19,2.74,2.85,2.735,2.79,189351,2.74,2.85,2.735,2.79,189351,0.0,1.0
2019-03-20,2.78,2.78,2.65,2.74,143600,2.78,2.78,2.65,2.74,143600,0.0,1.0
2019-03-21,2.7,2.81,2.7,2.76,116835,2.7,2.81,2.7,2.76,116835,0.0,1.0
2019-03-22,2.64,2.7,2.52,2.7,339987,2.64,2.7,2.52,2.7,339987,0.0,1.0
2019-03-25,2.67,2.71,2.51,2.64,233651,2.67,2.71,2.51,2.64,233651,0.0,1.0
2019-03-26,2.75,2.8,2.61,2.67,197232,2.75,2.8,2.61,2.67,197232,0.0,1.0
2019-03-27,2.76,2.8,2.71,2.75,150976,2.76,2.8,2.71,2.75,150976,0.0,1.0
2019-03-28,2.58,2.75,2.5672,2.74,115971,2.58,2.75,2.5672,2.74,115971,0.0,1.0
2019-03-29,2.65,2.74,2.53,2.6,160418,2.65,2.74,2.53,2.6,160418,0.0,1.0
2019-04-01,2.7,2.77,2.6,2.69,117681,2.7,2.77,2.6,2.69,117681,0.0,1.0
2019-04-02,2.74,2.74,2.61,2.7,368246,2.74,2.74,2.61,2.7,368246,0.0,1.0
2019-04-03,2.73,2.89,2.63,2.75,215236,2.73,2.89,2.63,2.75,215236,0.0,1.0
2019-04-04,2.7,2.87,2.67,2.67,170860,2.7,2.87,2.67,2.67,170860,0.0,1.0
2019-04-05,2.65,2.8442,2.6,2.71,105503,2.65,2.8442,2.6,2.71,105503,0.0,1.0
2019-04-08,2.63,2.72,2.57,2.67,125536,2.63,2.72,2.57,2.67,125536,0.0,1.0
2019-04-09,2.6,2.76,2.51,2.65,112157,2.6,2.76,2.51,2.65,112157,0.0,1.0
2019-04-10,2.67,2.71,2.53,2.62,80575,2.67,2.71,2.53,2.62,80575,0.0,1.0
2019-04-11,2.72,2.85,2.62,2.67,105621,2.72,2.85,2.62,2.67,105621,0.0,1.0
2019-04-12,2.65,2.82,2.65,2.7,138711,2.65,2.82,2.65,2.7,138711,0.0,1.0
2019-04-15,2.72,2.74,2.62,2.69,142776,2.72,2.74,2.62,2.69,142776,0.0,1.0
2019-04-16,2.72,2.76,2.66,2.67,152916,2.72,2.76,2.66,2.67,152916,0.0,1.0
2019-04-17,2.68,2.72,2.67,2.72,69378,2.68,2.72,2.67,2.72,69378,0.0,1.0
2019-04-18,2.7,2.7266,2.67,2.69,44178,2.7,2.7266,2.67,2.69,44178,0.0,1.0
2019-04-22,2.8,2.81,2.67,2.71,71516,2.8,2.81,2.67,2.71,71516,0.0,1.0
2019-04-23,2.81,2.85,2.72,2.76,124590,2.81,2.85,2.72,2.76,124590,0.0,1.0
2019-04-24,2.92,3.0,2.77,2.82,188075,2.92,3.0,2.77,2.82,188075,0.0,1.0
2019-04-25,2.99,3.05,2.8,2.92,180132,2.99,3.05,2.8,2.92,180132,0.0,1.0
2019-04-26,3.15,3.19,2.92,3.0,267779,3.15,3.19,2.92,3.0,267779,0.0,1.0
2019-04-29,3.65,3.65,3.07,3.15,479231,3.65,3.65,3.07,3.15,479231,0.0,1.0
2019-04-30,4.25,4.25,3.63,3.75,1661864,4.25,4.25,3.63,3.75,1661864,0.0,1.0
2019-05-01,3.94,4.17,3.81,4.17,732115,3.94,4.17,3.81,4.17,732115,0.0,1.0
2019-05-02,3.565,4.0,3.42,3.98,432181,3.565,4.0,3.42,3.98,432181,0.0,1.0
2019-05-03,3.76,3.84,3.52,3.57,165372,3.76,3.84,3.52,3.57,165372,0.0,1.0
2019-05-06,3.62,3.76,3.54,3.74,202913,3.62,3.76,3.54,3.74,202913,0.0,1.0
2019-05-07,3.73,3.84,3.525,3.65,202796,3.73,3.84,3.525,3.65,202796,0.0,1.0
2019-05-08,3.87,3.95,3.67,3.77,273849,3.87,3.95,3.67,3.77,273849,0.0,1.0
2019-05-09,3.79,3.96,3.64,3.9,324745,3.79,3.96,3.64,3.9,324745,0.0,1.0
2019-05-10,4.08,4.14,3.6582,3.85,644988,4.08,4.14,3.6582,3.85,644988,0.0,1.0
2019-05-13,4.12,4.15,3.77,4.0,456660,4.12,4.15,3.77,4.0,456660,0.0,1.0
2019-05-14,4.48,4.49,3.96,4.15,1037986,4.48,4.49,3.96,4.15,1037986,0.0,1.0
2019-05-15,4.69,4.7927,4.37,4.45,760453,4.69,4.7927,4.37,4.45,760453,0.0,1.0
2019-05-16,4.44,4.77,4.25,4.75,671816,4.44,4.77,4.25,4.75,671816,0.0,1.0
2019-05-17,4.15,4.5,4.09,4.45,406098,4.15,4.5,4.09,4.45,406098,0.0,1.0
2019-05-20,4.22,4.38,4.1082,4.15,256978,4.22,4.38,4.1082,4.15,256978,0.0,1.0
2019-05-21,4.09,4.24,4.06,4.21,114618,4.09,4.24,4.06,4.21,114618,0.0,1.0
2019-05-22,3.88,4.07,3.83,3.99,327304,3.88,4.07,3.83,3.99,327304,0.0,1.0
2019-05-23,3.9,3.929,3.6,3.81,314221,3.9,3.929,3.6,3.81,314221,0.0,1.0
2019-05-24,4.07,4.15,3.92,3.92,154299,4.07,4.15,3.92,3.92,154299,0.0,1.0
2019-05-28,3.94,4.11,3.93,4.08,64381,3.94,4.11,3.93,4.08,64381,0.0,1.0
2019-05-29,3.87,4.07,3.82,3.94,95465,3.87,4.07,3.82,3.94,95465,0.0,1.0
2019-05-30,3.95,3.98,3.88,3.9,154839,3.95,3.98,3.88,3.9,154839,0.0,1.0
2019-05-31,3.94,3.98,3.81,3.91,111948,3.94,3.98,3.81,3.91,111948,0.0,1.0
2019-06-03,3.72,4.03,3.7,3.95,107953,3.72,4.03,3.7,3.95,107953,0.0,1.0
2019-06-04,3.93,3.99,3.72,3.72,117588,3.93,3.99,3.72,3.72,117588,0.0,1.0
2019-06-05,4.1,4.2,3.93,3.98,169564,4.1,4.2,3.93,3.98,169564,0.0,1.0
2019-06-06,4.07,4.39,4.0577,4.09,217610,4.07,4.39,4.0577,4.09,217610,0.0,1.0
2019-06-07,4.21,4.29,4.08,4.1,226062,4.21,4.29,4.08,4.1,226062,0.0,1.0
2019-06-10,4.58,4.71,4.18,4.23,336506,4.58,4.71,4.18,4.23,336506,0.0,1.0
2019-06-11,4.46,4.6143,4.32,4.59,191586,4.46,4.6143,4.32,4.59,191586,0.0,1.0
2019-06-12,4.57,4.64,4.46,4.47,189721,4.57,4.64,4.46,4.47,189721,0.0,1.0
2019-06-13,4.77,4.85,4.495,4.58,481425,4.77,4.85,4.495,4.58,481425,0.0,1.0
2019-06-14,4.72,4.8053,4.501,4.8,228650,4.72,4.8053,4.501,4.8,228650,0.0,1.0
2019-06-17,4.58,4.76,4.52,4.74,218074,4.58,4.76,4.52,4.74,218074,0.0,1.0
2019-06-18,4.39,4.6,4.36,4.6,276689,4.39,4.6,4.36,4.6,276689,0.0,1.0
2019-06-19,4.39,4.48,4.39,4.42,97868,4.39,4.48,4.39,4.42,97868,0.0,1.0
2019-06-20,4.38,4.49,4.15,4.44,189130,4.38,4.49,4.15,4.44,189130,0.0,1.0
2019-06-21,4.37,4.43,4.21,4.4,103761,4.37,4.43,4.21,4.4,103761,0.0,1.0
2019-06-24,4.22,4.38,4.22,4.36,128692,4.22,4.38,4.22,4.36,128692,0.0,1.0
2019-06-25,4.07,4.38,4.04,4.22,292956,4.07,4.38,4.04,4.22,292956,0.0,1.0
2019-06-26,4.29,4.6,4.1,4.6,162391,4.29,4.6,4.1,4.6,162391,0.0,1.0
2019-06-27,4.33,4.36,4.21,4.3,360130,4.33,4.36,4.21,4.3,360130,0.0,1.0
2019-06-28,4.54,4.65,4.33,4.38,3255272,4.54,4.65,4.33,4.38,3255272,0.0,1.0
2019-07-01,4.655,4.84,4.53,4.68,656107,4.655,4.84,4.53,4.68,656107,0.0,1.0
2019-07-02,4.65,4.68,4.54,4.65,201017,4.65,4.68,4.54,4.65,201017,0.0,1.0
2019-07-03,4.67,4.71,4.61,4.71,75917,4.67,4.71,4.61,4.71,75917,0.0,1.0
2019-07-05,4.27,4.79,4.21,4.67,357685,4.27,4.79,4.21,4.67,357685,0.0,1.0
2019-07-08,4.41,4.58,4.27,4.31,377705,4.41,4.58,4.27,4.31,377705,0.0,1.0
2019-07-09,4.59,4.62,4.4,4.42,245352,4.59,4.62,4.4,4.42,245352,0.0,1.0
2019-07-10,4.55,4.64,4.48,4.64,258193,4.55,4.64,4.48,4.64,258193,0.0,1.0
2019-07-11,4.45,4.58,4.4,4.58,123290,4.45,4.58,4.4,4.58,123290,0.0,1.0
2019-07-12,4.35,4.5,4.31,4.48,180259,4.35,4.5,4.31,4.48,180259,0.0,1.0
2019-07-15,4.44,4.52,4.36,4.42,151624,4.44,4.52,4.36,4.42,151624,0.0,1.0
2019-07-16,4.29,4.46,4.06,4.46,443670,4.29,4.46,4.06,4.46,443670,0.0,1.0
2019-07-17,4.69,4.72,4.3,4.56,422552,4.69,4.72,4.3,4.56,422552,0.0,1.0
2019-07-18,4.64,4.95,4.61,4.7,356447,4.64,4.95,4.61,4.7,356447,0.0,1.0
2019-07-19,4.49,4.67,4.46,4.61,278666,4.49,4.67,4.46,4.61,278666,0.0,1.0
2019-07-22,4.6,4.63,4.4,4.57,211307,4.6,4.63,4.4,4.57,211307,0.0,1.0
2019-07-23,4.61,4.6871,4.52,4.65,145984,4.61,4.6871,4.52,4.65,145984,0.0,1.0
2019-07-24,4.6,4.72,4.43,4.63,258992,4.6,4.72,4.43,4.63,258992,0.0,1.0
2019-07-25,5.04,5.24,4.51,4.75,1408175,5.04,5.24,4.51,4.75,1408175,0.0,1.0
2019-07-26,5.17,5.46,5.12,5.12,700657,5.17,5.46,5.12,5.12,700657,0.0,1.0
2019-07-29,5.0,5.2889,4.8801,5.24,402525,5.0,5.2889,4.8801,5.24,402525,0.0,1.0
2019-07-30,5.06,5.2,4.82,4.94,503006,5.06,5.2,4.82,4.94,503006,0.0,1.0
2019-07-31,4.7,5.05,4.62,4.81,3105752,4.7,5.05,4.62,4.81,3105752,0.0,1.0
2019-08-01,4.77,4.93,4.7,4.74,451921,4.77,4.93,4.7,4.74,451921,0.0,1.0
2019-08-02,4.8,4.89,4.66,4.84,284620,4.8,4.89,4.66,4.84,284620,0.0,1.0
2019-08-05,5.18,5.3,4.75,4.99,944317,5.18,5.3,4.75,4.99,944317,0.0,1.0
2019-08-06,5.2,5.47,5.09,5.34,705471,5.2,5.47,5.09,5.34,705471,0.0,1.0
2019-08-07,5.43,5.5,5.12,5.17,835065,5.43,5.5,5.12,5.17,835065,0.0,1.0
2019-08-08,5.8,5.96,5.45,5.46,994944,5.8,5.96,5.45,5.46,994944,0.0,1.0
2019-08-09,5.87,6.0,5.66,5.76,1850425,5.87,6.0,5.66,5.76,1850425,0.0,1.0
2019-08-12,6.22,6.25,5.73,5.87,822937,6.22,6.25,5.73,5.87,822937,0.0,1.0
2019-08-13,6.16,6.35,5.91,6.21,809233,6.16,6.35,5.91,6.21,809233,0.0,1.0
2019-08-14,5.92,6.19,5.9,6.19,464915,5.92,6.19,5.9,6.19,464915,0.0,1.0
2019-08-15,5.73,6.02,5.4,5.93,514505,5.73,6.02,5.4,5.93,514505,0.0,1.0
2019-08-16,6.01,6.11,5.73,5.73,467914,6.01,6.11,5.73,5.73,467914,0.0,1.0
2019-08-19,6.2,6.29,6.02,6.06,433320,6.2,6.29,6.02,6.06,433320,0.0,1.0
2019-08-20,6.13,6.22,6.01,6.2,422509,6.13,6.22,6.01,6.2,422509,0.0,1.0
2019-08-21,5.99,6.2,5.89,6.16,296004,5.99,6.2,5.89,6.16,296004,0.0,1.0
2019-08-22,5.9,6.02,5.82,5.99,263792,5.9,6.02,5.82,5.99,263792,0.0,1.0
2019-08-23,5.82,6.0,5.79,5.9,499035,5.82,6.0,5.79,5.9,499035,0.0,1.0
2019-08-26,5.4,5.86,5.38,5.81,662067,5.4,5.86,5.38,5.81,662067,0.0,1.0
2019-08-27,5.27,5.69,5.16,5.51,648564,5.27,5.69,5.16,5.51,648564,0.0,1.0
2019-08-28,5.36,5.629,5.31,5.41,864807,5.36,5.629,5.31,5.41,864807,0.0,1.0
2019-08-29,5.2,5.4,5.15,5.4,319869,5.2,5.4,5.15,5.4,319869,0.0,1.0
2019-08-30,5.23,5.3,5.1,5.3,260604,5.23,5.3,5.1,5.3,260604,0.0,1.0
2019-09-03,5.02,5.27,4.9,5.16,333594,5.02,5.27,4.9,5.16,333594,0.0,1.0
2019-09-04,5.05,5.16,5.0,5.08,238905,5.05,5.16,5.0,5.08,238905,0.0,1.0
2019-09-05,5.29,5.34,5.0314,5.09,241123,5.29,5.34,5.0314,5.09,241123,0.0,1.0
2019-09-06,5.2,5.34,5.17,5.29,110598,5.2,5.34,5.17,5.29,110598,0.0,1.0
2019-09-09,5.12,5.28,5.07,5.2,223473,5.12,5.28,5.07,5.2,223473,0.0,1.0
2019-09-10,5.15,5.28,5.03,5.1,362128,5.15,5.28,5.03,5.1,362128,0.0,1.0
2019-09-11,5.16,5.3296,5.09,5.15,250811,5.16,5.3296,5.09,5.15,250811,0.0,1.0
2019-09-12,5.33,5.37,5.15,5.17,218554,5.33,5.37,5.15,5.17,218554,0.0,1.0
2019-09-13,5.6,5.67,5.36,5.36,376471,5.6,5.67,5.36,5.36,376471,0.0,1.0
2019-09-16,5.67,5.83,5.48,5.58,331473,5.67,5.83,5.48,5.58,331473,0.0,1.0
2019-09-17,5.52,5.81,5.47,5.69,186349,5.52,5.81,5.47,5.69,186349,0.0,1.0
2019-09-18,5.71,5.84,5.48,5.53,385774,5.71,5.84,5.48,5.53,385774,0.0,1.0
2019-09-19,5.88,5.95,5.7,5.73,448372,5.88,5.95,5.7,5.73,448372,0.0,1.0
2019-09-20,5.66,5.97,5.61,5.86,1451536,5.66,5.97,5.61,5.86,1451536,0.0,1.0
2019-09-23,5.7,5.78,5.48,5.65,510605,5.7,5.78,5.48,5.65,510605,0.0,1.0
2019-09-24,5.49,5.81,5.35,5.71,392175,5.49,5.81,5.35,5.71,392175,0.0,1.0
2019-09-25,5.31,5.52,5.24,5.52,285452,5.31,5.52,5.24,5.52,285452,0.0,1.0
2019-09-26,5.15,5.32,5.08,5.3,233860,5.15,5.32,5.08,5.3,233860,0.0,1.0
2019-09-27,5.13,5.27,5.0,5.27,220866,5.13,5.27,5.0,5.27,220866,0.0,1.0
2019-09-30,5.02,5.2,5.0,5.13,403883,5.02,5.2,5.0,5.13,403883,0.0,1.0
2019-10-01,4.89,5.12,4.83,5.03,361354,4.89,5.12,4.83,5.03,361354,0.0,1.0
2019-10-02,4.865,4.88,4.76,4.88,249174,4.865,4.88,4.76,4.88,249174,0.0,1.0
2019-10-03,4.98,4.98,4.78,4.86,239480,4.98,4.98,4.78,4.86,239480,0.0,1.0
2019-10-04,4.96,5.22,4.83,4.99,184898,4.96,5.22,4.83,4.99,184898,0.0,1.0
2019-10-07,4.79,4.9693,4.75,4.96,223011,4.79,4.9693,4.75,4.96,223011,0.0,1.0
2019-10-08,4.77,4.81,4.63,4.81,339131,4.77,4.81,4.63,4.81,339131,0.0,1.0
2019-10-09,4.82,4.89,4.5804,4.8,363233,4.82,4.89,4.5804,4.8,363233,0.0,1.0
2019-10-10,4.975,5.03,4.73,4.73,261596,4.975,5.03,4.73,4.73,261596,0.0,1.0
2019-10-11,5.05,5.22,4.96,5.0,290701,5.05,5.22,4.96,5.0,290701,0.0,1.0
2019-10-14,5.18,5.21,5.01,5.06,314253,5.18,5.21,5.01,5.06,314253,0.0,1.0
2019-10-15,5.26,5.45,5.1,5.17,225894,5.26,5.45,5.1,5.17,225894,0.0,1.0
2019-10-16,5.37,5.49,5.17,5.23,164705,5.37,5.49,5.17,5.23,164705,0.0,1.0
2019-10-17,5.48,5.53,5.35,5.38,156750,5.48,5.53,5.35,5.38,156750,0.0,1.0
2019-10-18,5.38,5.6,5.28,5.52,272510,5.38,5.6,5.28,5.52,272510,0.0,1.0
2019-10-21,5.49,5.6,5.4,5.44,210994,5.49,5.6,5.4,5.44,210994,0.0,1.0
2019-10-22,5.7,5.765,5.44,5.44,362473,5.7,5.765,5.44,5.44,362473,0.0,1.0
2019-10-23,5.89,6.0,5.65,5.7,654784,5.89,6.0,5.65,5.7,654784,0.0,1.0
2019-10-24,5.77,5.9669,5.67,5.89,156574,5.77,5.9669,5.67,5.89,156574,0.0,1.0
2019-10-25,5.76,5.89,5.71,5.74,250217,5.76,5.89,5.71,5.74,250217,0.0,1.0
2019-10-28,5.8,5.92,5.75,5.75,373776,5.8,5.92,5.75,5.75,373776,0.0,1.0
2019-10-29,5.97,5.99,5.76,5.84,354674,5.97,5.99,5.76,5.84,354674,0.0,1.0
2019-10-30,6.19,6.475,5.9588,6.02,644076,6.19,6.475,5.9588,6.02,644076,0.0,1.0
2019-10-31,6.88,6.95,6.09,6.24,1409843,6.88,6.95,6.09,6.24,1409843,0.0,1.0
2019-11-01,6.71,7.06,6.59,6.8,598866,6.71,7.06,6.59,6.8,598866,0.0,1.0
2019-11-04,6.93,7.14,6.73,6.83,970934,6.93,7.14,6.73,6.83,970934,0.0,1.0
2019-11-05,7.05,7.24,6.817,7.02,524306,7.05,7.24,6.817,7.02,524306,0.0,1.0
2019-11-06,6.84,7.17,6.8,7.0,394121,6.84,7.17,6.8,7.0,394121,0.0,1.0
2019-11-07,6.87,7.06,6.8,6.87,420016,6.87,7.06,6.8,6.87,420016,0.0,1.0
2019-11-08,6.74,6.98,6.71,6.87,359476,6.74,6.98,6.71,6.87,359476,0.0,1.0
2019-11-11,6.55,6.73,6.44,6.58,331352,6.55,6.73,6.44,6.58,331352,0.0,1.0
2019-11-12,6.86,6.88,6.56,6.56,307466,6.86,6.88,6.56,6.56,307466,0.0,1.0
2019-11-13,6.97,7.05,6.76,7.05,204644,6.97,7.05,6.76,7.05,204644,0.0,1.0
2019-11-14,6.92,7.06,6.75,6.75,267280,6.92,7.06,6.75,6.75,267280,0.0,1.0
2019-11-15,7.18,7.22,6.9,6.97,353552,7.18,7.22,6.9,6.97,353552,0.0,1.0
2019-11-18,7.37,7.46,7.09,7.2,439876,7.37,7.46,7.09,7.2,439876,0.0,1.0
2019-11-19,7.28,7.68,7.26,7.37,449792,7.28,7.68,7.26,7.37,449792,0.0,1.0
2019-11-20,7.53,7.55,7.2,7.26,473217,7.53,7.55,7.2,7.26,473217,0.0,1.0
2019-11-21,7.17,7.58,7.13,7.53,263192,7.17,7.58,7.13,7.53,263192,0.0,1.0
2019-11-22,7.28,7.33,7.1616,7.21,232315,7.28,7.33,7.1616,7.21,232315,0.0,1.0
2019-11-25,7.1,7.49,7.07,7.31,377880,7.1,7.49,7.07,7.31,377880,0.0,1.0
2019-11-26,7.08,7.14,6.68,7.07,254506,7.08,7.14,6.68,7.07,254506,0.0,1.0
2019-11-27,7.23,7.24,6.93,7.1,184444,7.23,7.24,6.93,7.1,184444,0.0,1.0
2019-11-29,7.05,7.1571,6.95,7.08,123804,7.05,7.1571,6.95,7.08,123804,0.0,1.0
2019-12-02,6.85,7.04,6.81,7.0,298243,6.85,7.04,6.81,7.0,298243,0.0,1.0
2019-12-03,6.88,7.04,6.74,6.77,585014,6.88,7.04,6.74,6.77,585014,0.0,1.0
2019-12-04,6.89,6.96,6.81,6.91,226338,6.89,6.96,6.81,6.91,226338,0.0,1.0
2019-12-05,6.875,6.98,6.83,6.9,213734,6.875,6.98,6.83,6.9,213734,0.0,1.0
2019-12-06,6.72,6.93,6.68,6.89,248050,6.72,6.93,6.68,6.89,248050,0.0,1.0
2019-12-09,6.6,6.79,6.56,6.73,272218,6.6,6.79,6.56,6.73,272218,0.0,1.0
2019-12-10,6.57,6.71,6.45,6.6,305396,6.57,6.71,6.45,6.6,305396,0.0,1.0
2019-12-11,6.51,6.601,6.46,6.58,220391,6.51,6.601,6.46,6.58,220391,0.0,1.0
2019-12-12,6.56,6.6,6.37,6.48,309495,6.56,6.6,6.37,6.48,309495,0.0,1.0
2019-12-13,6.57,6.6154,6.5,6.56,136925,6.57,6.6154,6.5,6.56,136925,0.0,1.0
2019-12-16,6.91,6.98,6.528,6.57,251160,6.91,6.98,6.528,6.57,251160,0.0,1.0
2019-12-17,7.65,7.71,7.06,7.06,687023,7.65,7.71,7.06,7.06,687023,0.0,1.0
2019-12-18,7.45,7.7499,7.24,7.69,407603,7.45,7.7499,7.24,7.69,407603,0.0,1.0
2019-12-19,7.21,7.6,7.095,7.54,275034,7.21,7.6,7.095,7.54,275034,0.0,1.0
2019-12-20,7.02,7.25,6.96,7.21,275476,7.02,7.25,6.96,7.21,275476,0.0,1.0
2019-12-23,7.05,7.14,6.91,7.02,141574,7.05,7.14,6.91,7.02,141574,0.0,1.0
2019-12-24,7.11,7.24,6.96,7.18,136139,7.11,7.24,6.96,7.18,136139,0.0,1.0
2019-12-26,7.27,7.35,7.11,7.13,163081,7.27,7.35,7.11,7.13,163081,0.0,1.0
2019-12-27,7.09,7.35,7.05,7.35,210306,7.09,7.35,7.05,7.35,210306,0.0,1.0
2019-12-30,7.05,7.22,6.95,7.09,548155,7.05,7.22,6.95,7.09,548155,0.0,1.0
2019-12-31,7.095,7.15,6.82,7.02,808145,7.095,7.15,6.82,7.02,808145,0.0,1.0
2020-01-02,6.97,7.17,6.73,7.13,462168,6.97,7.17,6.73,7.13,462168,0.0,1.0
2020-01-03,6.82,6.97,6.74,6.9,223583,6.82,6.97,6.74,6.9,223583,0.0,1.0
2020-01-06,6.85,7.0,6.63,6.76,167207,6.85,7.0,6.63,6.76,167207,0.0,1.0
2020-01-07,6.76,6.96,6.685,6.82,173459,6.76,6.96,6.685,6.82,173459,0.0,1.0
2020-01-08,6.74,6.89,6.65,6.75,195800,6.74,6.89,6.65,6.75,195800,0.0,1.0
2020-01-09,6.65,6.84,6.57,6.84,232807,6.65,6.84,6.57,6.84,232807,0.0,1.0
2020-01-10,6.47,6.7176,6.47,6.68,221653,6.47,6.7176,6.47,6.68,221653,0.0,1.0
2020-01-13,7.355,7.59,6.74,6.85,806063,7.355,7.59,6.74,6.85,806063,0.0,1.0
2020-01-14,7.43,7.54,7.13,7.39,730132,7.43,7.54,7.13,7.39,730132,0.0,1.0
2020-01-15,7.29,7.93,7.08,7.46,1069695,7.29,7.93,7.08,7.46,1069695,0.0,1.0
2020-01-16,7.47,7.58,7.25,7.35,1156845,7.47,7.58,7.25,7.35,1156845,0.0,1.0
2020-01-17,7.43,7.57,7.36,7.5,353521,7.43,7.57,7.36,7.5,353521,0.0,1.0
2020-01-21,6.84,7.48,6.76,7.37,428151,6.84,7.48,6.76,7.37,428151,0.0,1.0
2020-01-22,6.74,7.93,6.72,6.91,672512,6.74,7.93,6.72,6.91,672512,0.0,1.0
2020-01-23,6.74,7.07,6.65,6.79,470781,6.74,7.07,6.65,6.79,470781,0.0,1.0
2020-01-24,6.36,6.86,6.28,6.77,674036,6.36,6.86,6.28,6.77,674036,0.0,1.0
2020-01-27,6.25,6.35,6.09,6.3,844920,6.25,6.35,6.09,6.3,844920,0.0,1.0
2020-01-28,6.44,6.56,6.3,6.3,371200,6.44,6.56,6.3,6.3,371200,0.0,1.0
2020-01-29,6.8,6.83,6.21,6.45,608394,6.8,6.83,6.21,6.45,608394,0.0,1.0
2020-01-30,6.97,7.12,6.7,6.71,419969,6.97,7.12,6.7,6.71,419969,0.0,1.0
2020-01-31,6.96,7.15,6.69,6.93,314077,6.96,7.15,6.69,6.93,314077,0.0,1.0
2020-02-03,6.91,7.1599,6.87,6.99,323766,6.91,7.1599,6.87,6.99,323766,0.0,1.0
2020-02-04,6.98,7.08,6.9,7.0,267443,6.98,7.08,6.9,7.0,267443,0.0,1.0
2020-02-05,6.62,7.02,6.6,7.02,285690,6.62,7.02,6.6,7.02,285690,0.0,1.0
2020-02-06,6.73,6.79,6.5,6.65,288110,6.73,6.79,6.5,6.65,288110,0.0,1.0
2020-02-07,6.68,6.86,6.6,6.7,379982,6.68,6.86,6.6,6.7,379982,0.0,1.0
2020-02-10,6.66,6.75,6.63,6.7,315909,6.66,6.75,6.63,6.7,315909,0.0,1.0
2020-02-11,6.58,6.66,6.51,6.66,282130,6.58,6.66,6.51,6.66,282130,0.0,1.0
2020-02-12,6.49,6.6113,6.45,6.6,185438,6.49,6.6113,6.45,6.6,185438,0.0,1.0
2020-02-13,6.4,6.54,6.38,6.48,316268,6.4,6.54,6.38,6.48,316268,0.0,1.0
2020-02-14,6.89,6.97,6.34,6.4,388573,6.89,6.97,6.34,6.4,388573,0.0,1.0
2020-02-18,6.73,6.9767,6.68,6.82,169421,6.73,6.9767,6.68,6.82,169421,0.0,1.0
2020-02-19,6.8,6.93,6.7263,6.73,239383,6.8,6.93,6.7263,6.73,239383,0.0,1.0
2020-02-20,6.675,6.825,6.51,6.8,290310,6.675,6.825,6.51,6.8,290310,0.0,1.0
2020-02-21,6.64,6.68,6.51,6.66,153996,6.64,6.68,6.51,6.66,153996,0.0,1.0
2020-02-24,6.56,6.6122,6.43,6.49,180311,6.56,6.6122,6.43,6.49,180311,0.0,1.0
2020-02-25,6.22,6.6495,6.2,6.58,382899,6.22,6.6495,6.2,6.58,382899,0.0,1.0
2020-02-26,6.1,6.35,6.02,6.22,262002,6.1,6.35,6.02,6.22,262002,0.0,1.0
2020-02-27,6.26,6.36,5.58,6.0,836916,6.26,6.36,5.58,6.0,836916,0.0,1.0
2020-02-28,5.85,6.14,4.35,5.15,947249,5.85,6.14,4.35,5.15,947249,0.0,1.0
2020-03-02,6.4,6.77,6.01,6.01,1024329,6.4,6.77,6.01,6.01,1024329,0.0,1.0
2020-03-03,5.84,6.5799,5.8,6.37,671254,5.84,6.5799,5.8,6.37,671254,0.0,1.0
2020-03-04,6.06,6.1699,5.84,6.02,396641,6.06,6.1699,5.84,6.02,396641,0.0,1.0
2020-03-05,5.92,6.35,5.855,5.96,575876,5.92,6.35,5.855,5.96,575876,0.0,1.0
2020-03-06,5.55,5.88,5.36,5.8,869411,5.55,5.88,5.36,5.8,869411,0.0,1.0
2020-03-09,4.91,5.2,4.74,5.1,1014552,4.91,5.2,4.74,5.1,1014552,0.0,1.0
2020-03-10,4.8,5.25,4.75,5.21,888393,4.8,5.25,4.75,5.21,888393,0.0,1.0
2020-03-11,4.41,4.82,4.305,4.72,860446,4.41,4.82,4.305,4.72,860446,0.0,1.0
2020-03-12,3.51,3.9601,3.44,3.75,1715276,3.51,3.9601,3.44,3.75,1715276,0.0,1.0
2020-03-13,3.88,3.978,3.74,3.84,1177859,3.88,3.978,3.74,3.84,1177859,0.0,1.0
2020-03-16,3.32,3.74,3.2,3.51,1431895,3.32,3.74,3.2,3.51,1431895,0.0,1.0
2020-03-17,3.05,3.5,2.89,3.46,1545963,3.05,3.5,2.89,3.46,1545963,0.0,1.0
2020-03-18,2.31,2.94,2.3,2.82,1289147,2.31,2.94,2.3,2.82,1289147,0.0,1.0
2020-03-19,2.44,2.72,2.31,2.34,1167717,2.44,2.72,2.31,2.34,1167717,0.0,1.0
2020-03-20,2.35,2.75,2.32,2.51,1128407,2.35,2.75,2.32,2.51,1128407,0.0,1.0
2020-03-23,2.26,2.48,2.19,2.38,917152,2.26,2.48,2.19,2.38,917152,0.0,1.0
2020-03-24,2.72,3.0,2.52,2.55,1262840,2.72,3.0,2.52,2.55,1262840,0.0,1.0
2020-03-25,3.05,3.245,2.71,2.87,1502066,3.05,3.245,2.71,2.87,1502066,0.0,1.0
2020-03-26,3.7,3.72,3.08,3.16,1289167,3.7,3.72,3.08,3.16,1289167,0.0,1.0
2020-03-27,3.78,3.78,3.3,3.65,1405233,3.78,3.78,3.3,3.65,1405233,0.0,1.0
2020-03-30,3.6,3.73,3.5,3.64,503602,3.6,3.73,3.5,3.64,503602,0.0,1.0
2020-03-31,3.45,3.69,3.32,3.57,743018,3.45,3.69,3.32,3.57,743018,0.0,1.0
2020-04-01,3.05,3.4,3.02,3.23,447236,3.05,3.4,3.02,3.23,447236,0.0,1.0
2020-04-02,3.22,3.34,3.1,3.1,476105,3.22,3.34,3.1,3.1,476105,0.0,1.0
2020-04-03,3.2,3.28,3.08,3.2,481026,3.2,3.28,3.08,3.2,481026,0.0,1.0
2020-04-06,3.58,3.62,3.3,3.4,524112,3.58,3.62,3.3,3.4,524112,0.0,1.0
2020-04-07,3.57,3.74,3.4,3.74,718680,3.57,3.74,3.4,3.74,718680,0.0,1.0
2020-04-08,4.04,4.105,3.57,3.64,829639,4.04,4.105,3.57,3.64,829639,0.0,1.0
2020-04-09,3.94,4.18,3.78,4.18,656736,3.94,4.18,3.78,4.18,656736,0.0,1.0
2020-04-13,3.93,4.0099,3.6,3.98,488912,3.93,4.0099,3.6,3.98,488912,0.0,1.0
2020-04-14,4.09,4.32,4.03,4.05,651874,4.09,4.32,4.03,4.05,651874,0.0,1.0
2020-04-15,3.8,4.0182,3.76,3.83,557376,3.8,4.0182,3.76,3.83,557376,0.0,1.0
2020-04-16,3.58,3.86,3.53,3.8,663841,3.58,3.86,3.53,3.8,663841,0.0,1.0
2020-04-17,3.625,3.8228,3.54,3.81,569816,3.625,3.8228,3.54,3.81,569816,0.0,1.0
2020-04-20,3.54,3.66,3.46,3.55,608897,3.54,3.66,3.46,3.55,608897,0.0,1.0
2020-04-21,3.53,3.61,3.38,3.45,463352,3.53,3.61,3.38,3.45,463352,0.0,1.0
2020-04-22,3.76,3.84,3.5,3.59,561839,3.76,3.84,3.5,3.59,561839,0.0,1.0
2020-04-23,3.79,3.93,3.76,3.79,341371,3.79,3.93,3.76,3.79,341371,0.0,1.0
2020-04-24,3.83,3.845,3.66,3.81,344938,3.83,3.845,3.66,3.81,344938,0.0,1.0
2020-04-27,3.94,4.2,3.8,3.87,767639,3.94,4.2,3.8,3.87,767639,0.0,1.0
2020-04-28,4.54,4.69,4.03,4.11,989957,4.54,4.69,4.03,4.11,989957,0.0,1.0
2020-04-29,4.91,4.98,4.43,4.68,676296,4.91,4.98,4.43,4.68,676296,0.0,1.0
2020-04-30,4.53,4.93,4.485,4.85,1046510,4.53,4.93,4.485,4.85,1046510,0.0,1.0
2020-05-01,4.45,4.555,4.24,4.35,490555,4.45,4.555,4.24,4.35,490555,0.0,1.0
2020-05-04,4.39,4.49,4.29,4.41,179385,4.39,4.49,4.29,4.41,179385,0.0,1.0
2020-05-05,4.43,4.61,4.38,4.52,223771,4.43,4.61,4.38,4.52,223771,0.0,1.0
2020-05-06,4.3,4.5265,4.3,4.39,213933,4.3,4.5265,4.3,4.39,213933,0.0,1.0
2020-05-07,4.66,4.67,4.33,4.4,283819,4.66,4.67,4.33,4.4,283819,0.0,1.0
2020-05-08,4.88,4.98,4.63,4.63,329550,4.88,4.98,4.63,4.63,329550,0.0,1.0
2020-05-11,4.58,4.84,4.39,4.77,365539,4.58,4.84,4.39,4.77,365539,0.0,1.0
2020-05-12,4.49,4.85,4.3299,4.64,699125,4.49,4.85,4.3299,4.64,699125,0.0,1.0
2020-05-13,4.06,4.5,4.05,4.5,612155,4.06,4.5,4.05,4.5,612155,0.0,1.0
2020-05-14,4.03,4.13,3.76,4.01,640871,4.03,4.13,3.76,4.01,640871,0.0,1.0
2020-05-15,4.2,4.24,3.986,4.03,218587,4.2,4.24,3.986,4.03,218587,0.0,1.0
2020-05-18,4.56,4.565,4.31,4.36,459259,4.56,4.565,4.31,4.36,459259,0.0,1.0
2020-05-19,4.2,4.54,4.2,4.54,491369,4.2,4.54,4.2,4.54,491369,0.0,1.0
2020-05-20,4.39,4.51,4.28,4.34,227989,4.39,4.51,4.28,4.34,227989,0.0,1.0
2020-05-21,4.47,4.5,4.24,4.39,127135,4.47,4.5,4.24,4.39,127135,0.0,1.0
2020-05-22,4.56,4.58,4.36,4.48,150045,4.56,4.58,4.36,4.48,150045,0.0,1.0
2020-05-26,4.6,4.9,4.55,4.76,415021,4.6,4.9,4.55,4.76,415021,0.0,1.0
2020-05-27,4.68,4.72,4.33,4.65,209190,4.68,4.72,4.33,4.65,209190,0.0,1.0
2020-05-28,4.4,4.73,4.39,4.72,178839,4.4,4.73,4.39,4.72,178839,0.0,1.0
2020-05-29,4.45,4.57,4.32,4.37,247212,4.45,4.57,4.32,4.37,247212,0.0,1.0
2020-06-01,4.57,4.67,4.36,4.46,268416,4.57,4.67,4.36,4.46,268416,0.0,1.0
2020-06-02,4.65,4.83,4.565,4.62,250739,4.65,4.83,4.565,4.62,250739,0.0,1.0
2020-06-03,4.94,4.98,4.645,4.75,320433,4.94,4.98,4.645,4.75,320433,0.0,1.0
2020-06-04,5.47,5.72,5.0,5.08,638162,5.47,5.72,5.0,5.08,638162,0.0,1.0
2020-06-05,5.59,5.74,5.08,5.65,823533,5.59,5.74,5.08,5.65,823533,0.0,1.0
2020-06-08,5.41,5.67,5.3,5.67,357483,5.41,5.67,5.3,5.67,357483,0.0,1.0
2020-06-09,5.33,5.43,5.21,5.31,171736,5.33,5.43,5.21,5.31,171736,0.0,1.0
2020-06-10,5.16,5.3449,5.04,5.33,347416,5.16,5.3449,5.04,5.33,347416,0.0,1.0
2020-06-11,4.72,5.09,4.68,4.91,602641,4.72,5.09,4.68,4.91,602641,0.0,1.0
2020-06-12,4.96,5.23,4.8,4.96,377422,4.96,5.23,4.8,4.96,377422,0.0,1.0
2020-06-15,5.23,5.25,4.79,4.92,292472,5.23,5.25,4.79,4.92,292472,0.0,1.0
2020-06-16,5.02,5.42,4.99,5.33,349048,5.02,5.42,4.99,5.33,349048,0.0,1.0
2020-06-17,4.88,5.1557,4.74,5.05,374773,4.88,5.1557,4.74,5.05,374773,0.0,1.0
2020-06-18,4.78,5.24,4.78,5.24,308133,4.78,5.24,4.78,5.24,308133,0.0,1.0
2020-06-19,5.15,5.27,4.89,4.9,513307,5.15,5.27,4.89,4.9,513307,0.0,1.0
2020-06-22,5.16,5.24,5.01,5.14,324394,5.16,5.24,5.01,5.14,324394,0.0,1.0
2020-06-23,5.18,5.28,5.1,5.25,318519,5.18,5.28,5.1,5.25,318519,0.0,1.0
2020-06-24,4.87,5.13,4.85,5.07,375146,4.87,5.13,4.85,5.07,375146,0.0,1.0
2020-06-25,4.6,5.0,4.55,4.85,647589,4.6,5.0,4.55,4.85,647589,0.0,1.0
2020-06-26,4.4,4.68,4.38,4.6,1247546,4.4,4.68,4.38,4.6,1247546,0.0,1.0
2020-06-29,4.65,4.82,4.45,4.46,310100,4.65,4.82,4.45,4.46,310100,0.0,1.0
2020-06-30,4.7,4.78,4.58,4.62,306200,4.7,4.78,4.58,4.62,306200,0.0,1.0
2020-07-01,4.7,4.82,4.52,4.68,923600,4.7,4.82,4.52,4.68,923600,0.0,1.0
2020-07-02,4.96,5.05,4.7,4.8,319000,4.96,5.05,4.7,4.8,319000,0.0,1.0
2020-07-06,4.68,5.04,4.68,4.99,276600,4.68,5.04,4.68,4.99,276600,0.0,1.0
2020-07-07,4.55,4.76,4.54,4.68,207400,4.55,4.76,4.54,4.68,207400,0.0,1.0
2020-07-08,4.48,4.64,4.42,4.55,319400,4.48,4.64,4.42,4.55,319400,0.0,1.0
2020-07-09,4.43,4.59,4.37,4.5,258300,4.43,4.59,4.37,4.5,258300,0.0,1.0
2020-07-10,4.45,4.6,4.31,4.42,192900,4.45,4.6,4.31,4.42,192900,0.0,1.0
2020-07-13,4.5,4.61,4.39,4.5,228000,4.5,4.61,4.39,4.5,228000,0.0,1.0
2020-07-14,4.86,4.87,4.52,4.56,465800,4.86,4.87,4.52,4.56,465800,0.0,1.0
2020-07-15,5.11,5.26,4.92,5.02,592000,5.11,5.26,4.92,5.02,592000,0.0,1.0
2020-07-16,4.93,5.06,4.84,5.06,234500,4.93,5.06,4.84,5.06,234500,0.0,1.0
2020-07-17,5.12,5.14,4.91,4.93,186600,5.12,5.14,4.91,4.93,186600,0.0,1.0
2020-07-20,5.06,5.13,4.97,5.1,191310,5.06,5.13,4.97,5.1,191310,0.0,1.0
2020-07-21,5.17,5.2,5.01,5.11,285318,5.17,5.2,5.01,5.11,285318,0.0,1.0
2020-07-22,4.93,5.21,4.93,5.14,177639,4.93,5.21,4.93,5.14,177639,0.0,1.0
2020-07-23,5.05,5.08,4.87,4.94,266827,5.05,5.08,4.87,4.94,266827,0.0,1.0
2020-07-24,5.1,5.17,4.84,4.95,197762,5.1,5.17,4.84,4.95,197762,0.0,1.0
2020-07-27,5.12,5.15,4.9973,5.15,612408,5.12,5.15,4.9973,5.15,612408,0.0,1.0
2020-07-28,4.88,5.2,4.88,5.15,187154,4.88,5.2,4.88,5.15,187154,0.0,1.0
2020-07-29,5.08,5.11,4.88,4.88,191946,5.08,5.11,4.88,4.88,191946,0.0,1.0
2020-07-30,5.14,5.16,4.91,4.99,156167,5.14,5.16,4.91,4.99,156167,0.0,1.0
2020-07-31,4.97,5.1299,4.87,5.08,258993,4.97,5.1299,4.87,5.08,258993,0.0,1.0
2020-08-03,5.04,5.35,4.99,4.99,461962,5.04,5.35,4.99,4.99,461962,0.0,1.0
2020-08-04,5.16,5.2328,4.96,5.04,195900,5.16,5.2328,4.96,5.04,195900,0.0,1.0
2020-08-05,5.55,5.56,5.1823,5.2,374925,5.55,5.56,5.1823,5.2,374925,0.0,1.0
2020-08-06,6.11,6.26,5.51,5.51,680032,6.11,6.26,5.51,5.51,680032,0.0,1.0
2020-08-07,6.76,6.94,5.82,6.05,1333643,6.76,6.94,5.82,6.05,1333643,0.0,1.0
2020-08-10,6.43,6.8366,6.16,6.68,579265,6.43,6.8366,6.16,6.68,579265,0.0,1.0
2020-08-11,5.86,6.42,5.83,6.42,538736,5.86,6.42,5.83,6.42,538736,0.0,1.0
2020-08-12,5.89,6.09,5.83,5.93,300348,5.89,6.09,5.83,5.93,300348,0.0,1.0
2020-08-13,6.03,6.08,5.79,5.85,240268,6.03,6.08,5.79,5.85,240268,0.0,1.0
2020-08-14,5.89,6.05,5.81,5.95,137613,5.89,6.05,5.81,5.95,137613,0.0,1.0
2020-08-17,5.78,6.02,5.7663,5.9,260156,5.78,6.02,5.7663,5.9,260156,0.0,1.0
2020-08-18,5.76,5.88,5.72,5.8,107687,5.76,5.88,5.72,5.8,107687,0.0,1.0
2020-08-19,5.87,5.97,5.51,5.75,264059,5.87,5.97,5.51,5.75,264059,0.0,1.0
2020-08-20,5.83,6.01,5.78,5.82,197827,5.83,6.01,5.78,5.82,197827,0.0,1.0
2020-08-21,5.65,5.79,5.575,5.78,159117,5.65,5.79,5.575,5.78,159117,0.0,1.0
2020-08-24,5.77,5.8,5.45,5.73,249698,5.77,5.8,5.45,5.73,249698,0.0,1.0
2020-08-25,5.66,5.79,5.4899,5.79,473981,5.66,5.79,5.4899,5.79,473981,0.0,1.0
2020-08-26,5.82,5.82,5.58,5.7,180666,5.82,5.82,5.58,5.7,180666,0.0,1.0
2020-08-27,5.84,5.86,5.67,5.79,96552,5.84,5.86,5.67,5.79,96552,0.0,1.0
2020-08-28,5.99,6.03,5.77,5.92,241216,5.99,6.03,5.77,5.92,241216,0.0,1.0
2020-08-31,5.99,6.07,5.87,5.98,342344,5.99,6.07,5.87,5.98,342344,0.0,1.0
2020-09-01,6.5,6.59,5.85,5.98,477203,6.5,6.59,5.85,5.98,477203,0.0,1.0
2020-09-02,6.09,6.52,5.98,6.49,527354,6.09,6.52,5.98,6.49,527354,0.0,1.0
2020-09-03,5.825,6.49,5.81,6.29,351187,5.825,6.49,5.81,6.29,351187,0.0,1.0
2020-09-04,5.715,5.88,5.52,5.76,335825,5.715,5.88,5.52,5.76,335825,0.0,1.0
2020-09-08,5.71,5.7659,5.5951,5.67,143889,5.71,5.7659,5.5951,5.67,143889,0.0,1.0
2020-09-09,6.04,6.06,5.685,5.76,225712,6.04,6.06,5.685,5.76,225712,0.0,1.0
2020-09-10,6.135,6.228,5.96,6.1,235372,6.135,6.228,5.96,6.1,235372,0.0,1.0
2020-09-11,6.0,6.21,5.87,6.14,153919,6.0,6.21,5.87,6.14,153919,0.0,1.0
2020-09-14,6.28,6.31,6.05,6.05,197341,6.28,6.31,6.05,6.05,197341,0.0,1.0
2020-09-15,6.08,6.37,5.93,6.31,244232,6.08,6.37,5.93,6.31,244232,0.0,1.0
2020-09-16,6.1,6.25,5.99,6.14,230282,6.1,6.25,5.99,6.14,230282,0.0,1.0
2020-09-17,5.99,6.095,5.905,6.02,181516,5.99,6.095,5.905,6.02,181516,0.0,1.0
2020-09-18,6.17,6.29,5.9718,6.08,686580,6.17,6.29,5.9718,6.08,686580,0.0,1.0
2020-09-21,6.0,6.06,5.88,6.0,297173,6.0,6.06,5.88,6.0,297173,0.0,1.0
2020-09-22,6.15,6.15,5.89,6.03,381394,6.15,6.15,5.89,6.03,381394,0.0,1.0
2020-09-23,6.19,6.31,5.98,6.13,359263,6.19,6.31,5.98,6.13,359263,0.0,1.0
2020-09-24,6.55,6.6,6.09,6.16,808385,6.55,6.6,6.09,6.16,808385,0.0,1.0
2020-09-25,6.94,6.9774,6.5,6.5,1017828,6.94,6.9774,6.5,6.5,1017828,0.0,1.0
2020-09-28,6.94,7.28,6.8,6.83,980492,6.94,7.28,6.8,6.83,980492,0.0,1.0
2020-09-29,6.87,7.24,6.75,6.95,586219,6.87,7.24,6.75,6.95,586219,0.0,1.0
2020-09-30,6.64,7.05,6.51,6.88,501433,6.64,7.05,6.51,6.88,501433,0.0,1.0
2020-10-01,6.37,6.98,6.26,6.76,438018,6.37,6.98,6.26,6.76,438018,0.0,1.0
2020-10-02,6.51,6.59,6.11,6.2,308217,6.51,6.59,6.11,6.2,308217,0.0,1.0
2020-10-05,6.7,6.81,6.53,6.53,288068,6.7,6.81,6.53,6.53,288068,0.0,1.0
2020-10-06,6.75,6.96,6.72,6.77,412195,6.75,6.96,6.72,6.77,412195,0.0,1.0
2020-10-07,6.88,6.97,6.76,6.85,826324,6.88,6.97,6.76,6.85,826324,0.0,1.0
2020-10-08,9.42,9.55,8.05,8.0635,11222238,9.42,9.55,8.05,8.0635,11222238,0.0,1.0
2020-10-09,9.68,10.1,9.17,9.2,3540971,9.68,10.1,9.17,9.2,3540971,0.0,1.0
2020-10-12,9.75,9.77,9.22,9.6207,1383862,9.75,9.77,9.22,9.6207,1383862,0.0,1.0
2020-10-13,10.25,10.59,9.51,9.58,1782907,10.25,10.59,9.51,9.58,1782907,0.0,1.0
2020-10-14,9.97,11.38,9.84,10.38,7345631,9.97,11.38,9.84,10.38,7345631,0.0,1.0
2020-10-15,10.28,10.85,9.96,9.96,2947481,10.28,10.85,9.96,9.96,2947481,0.0,1.0
2020-10-16,10.105,10.359,9.855,10.26,1868377,10.105,10.359,9.855,10.26,1868377,0.0,1.0
2020-10-19,9.88,10.79,9.69,10.16,1717569,9.88,10.79,9.69,10.16,1717569,0.0,1.0
2020-10-20,10.0,10.5917,9.99,10.33,2246484,10.0,10.5917,9.99,10.33,2246484,0.0,1.0
2020-10-21,9.75,10.2594,9.49,9.98,995849,9.75,10.2594,9.49,9.98,995849,0.0,1.0
2020-10-22,9.35,10.15,8.8,9.86,1672499,9.35,10.15,8.8,9.86,1672499,0.0,1.0
2020-10-23,9.54,9.7,9.17,9.5,661183,9.54,9.7,9.17,9.5,661183,0.0,1.0
2020-10-26,8.89,9.43,8.77,9.43,1224143,8.89,9.43,8.77,9.43,1224143,0.0,1.0
2020-10-27,8.67,9.02,8.37,9.02,1148638,8.67,9.02,8.37,9.02,1148638,0.0,1.0
2020-10-28,8.46,8.72,8.27,8.28,850700,8.46,8.72,8.27,8.28,850700,0.0,1.0
2020-10-29,8.97,9.12,8.34,8.46,628396,8.97,9.12,8.34,8.46,628396,0.0,1.0
2020-10-30,8.54,9.11,8.38,8.87,773605,8.54,9.11,8.38,8.87,773605,0.0,1.0
2020-11-02,8.49,8.69,8.32,8.69,344848,8.49,8.69,8.32,8.69,344848,0.0,1.0
2020-11-03,9.34,9.44,8.61,8.63,720084,9.34,9.44,8.61,8.63,720084,0.0,1.0
2020-11-04,9.29,9.7,9.0,9.29,778530,9.29,9.7,9.0,9.29,778530,0.0,1.0
2020-11-05,9.38,9.71,9.19,9.41,789930,9.38,9.71,9.19,9.41,789930,0.0,1.0
2020-11-06,10.16,10.47,9.4248,9.85,1855275,10.16,10.47,9.4248,9.85,1855275,0.0,1.0
2020-11-09,9.82,11.0,9.63,10.56,1519523,9.82,11.0,9.63,10.56,1519523,0.0,1.0
2020-11-10,9.73,9.95,9.5,9.83,719435,9.73,9.95,9.5,9.83,719435,0.0,1.0
2020-11-11,9.63,9.91,9.26,9.74,881759,9.63,9.91,9.26,9.74,881759,0.0,1.0
2020-11-12,9.91,10.08,9.53,9.53,424869,9.91,10.08,9.53,9.53,424869,0.0,1.0
2020-11-13,10.27,10.31,9.84,10.03,489934,10.27,10.31,9.84,10.03,489934,0.0,1.0
2020-11-16,9.97,10.5,9.8757,10.4,400877,9.97,10.5,9.8757,10.4,400877,0.0,1.0
2020-11-17,10.22,10.48,9.69,9.95,613788,10.22,10.48,9.69,9.95,613788,0.0,1.0
2020-11-18,10.57,10.78,10.07,10.22,1151177,10.57,10.78,10.07,10.22,1151177,0.0,1.0
2020-11-19,10.31,10.82,10.03,10.61,754147,10.31,10.82,10.03,10.61,754147,0.0,1.0
2020-11-20,10.8,10.99,10.23,10.23,763632,10.8,10.99,10.23,10.23,763632,0.0,1.0
2020-11-23,10.55,10.97,10.43,10.94,861230,10.55,10.97,10.43,10.94,861230,0.0,1.0
2020-11-24,10.57,10.88,10.37,10.69,1237061,10.57,10.88,10.37,10.69,1237061,0.0,1.0
2020-11-25,10.95,11.5099,10.47,10.57,2145689,10.95,11.5099,10.47,10.57,2145689,0.0,1.0
2020-11-27,10.6,11.28,9.3,11.1,1650713,10.6,11.28,9.3,11.1,1650713,0.0,1.0
2020-11-30,10.5,10.645,9.77,10.57,1370142,10.5,10.645,9.77,10.57,1370142,0.0,1.0
2020-12-01,10.23,10.71,10.2,10.68,575717,10.23,10.71,10.2,10.68,575717,0.0,1.0
2020-12-02,10.46,10.5,10.05,10.23,702764,10.46,10.5,10.05,10.23,702764,0.0,1.0
2020-12-03,10.935,11.04,10.325,10.44,775225,10.935,11.04,10.325,10.44,775225,0.0,1.0
2020-12-04,11.34,11.4,10.6,10.96,926010,11.34,11.4,10.6,10.96,926010,0.0,1.0
2020-12-07,11.89,11.97,11.41,11.59,1190213,11.89,11.97,11.41,11.59,1190213,0.0,1.0
2020-12-08,12.12,12.29,11.6,11.97,1335810,12.12,12.29,11.6,11.97,1335810,0.0,1.0
2020-12-09,11.62,12.3,11.36,12.14,860197,11.62,12.3,11.36,12.14,860197,0.0,1.0
2020-12-10,12.05,12.1,11.33,11.52,568715,12.05,12.1,11.33,11.52,568715,0.0,1.0
2020-12-11,11.59,12.3,11.36,12.04,678467,11.59,12.3,11.36,12.04,678467,0.0,1.0
2020-12-14,11.68,12.22,11.58,11.61,625849,11.68,12.22,11.58,11.61,625849,0.0,1.0
2020-12-15,12.34,12.7,11.69,11.85,1113986,12.34,12.7,11.69,11.85,1113986,0.0,1.0
2020-12-16,12.52,12.59,11.96,12.43,912802,12.52,12.59,11.96,12.43,912802,0.0,1.0
2020-12-17,13.48,13.98,12.58,12.67,1556882,13.48,13.98,12.58,12.67,1556882,0.0,1.0
2020-12-18,13.91,14.39,13.69,13.79,4985637,13.91,14.39,13.69,13.79,4985637,0.0,1.0
2020-12-21,13.72,14.211,13.155,13.77,1073578,13.72,14.211,13.155,13.77,1073578,0.0,1.0
2020-12-22,14.48,14.73,13.75,13.75,822392,14.48,14.73,13.75,13.75,822392,0.0,1.0
2020-12-23,14.105,14.6672,13.9797,14.5,788895,14.105,14.6672,13.9797,14.5,788895,0.0,1.0
2020-12-24,14.1,14.4224,13.91,14.13,289970,14.1,14.4224,13.91,14.13,289970,0.0,1.0
2020-12-28,14.34,14.965,14.22,14.39,624537,14.34,14.965,14.22,14.39,624537,0.0,1.0
2020-12-29,14.18,14.47,13.75,14.36,528420,14.18,14.47,13.75,14.36,528420,0.0,1.0
2020-12-30,14.47,14.76,14.16,14.16,656031,14.47,14.76,14.16,14.16,656031,0.0,1.0
2020-12-31,14.52,14.9,14.4,14.55,955982,14.52,14.9,14.4,14.55,955982,0.0,1.0
2021-01-04,14.04,14.75,13.27,14.3,1210700,14.04,14.75,13.27,14.3,1210700,0.0,1.0
2021-01-05,14.1,14.29,13.91,13.94,583294,14.1,14.29,13.91,13.94,583294,0.0,1.0
2021-01-06,13.9,14.45,13.75,14.05,591036,13.9,14.45,13.75,14.05,591036,0.0,1.0
2021-01-07,13.355,14.26,13.33,13.9,697567,13.355,14.26,13.33,13.9,697567,0.0,1.0
2021-01-08,13.375,13.65,12.96,13.42,694835,13.375,13.65,12.96,13.42,694835,0.0,1.0
2021-01-11,13.13,13.6,12.98,13.11,355309,13.13,13.6,12.98,13.11,355309,0.0,1.0
2021-01-12,13.725,13.96,13.0,13.1,943415,13.725,13.96,13.0,13.1,943415,0.0,1.0
2021-01-13,13.99,14.04,13.6,13.8,856430,13.99,14.04,13.6,13.8,856430,0.0,1.0
2021-01-14,14.63,14.72,13.74,14.0,1005876,14.63,14.72,13.74,14.0,1005876,0.0,1.0
2021-01-15,14.25,14.69,13.92,14.21,695308,14.25,14.69,13.92,14.21,695308,0.0,1.0
2021-01-19,14.34,14.846,14.21,14.44,903229,14.34,14.846,14.21,14.44,903229,0.0,1.0
2021-01-20,14.87,14.87,14.28,14.5,541604,14.87,14.87,14.28,14.5,541604,0.0,1.0
2021-01-21,14.56,14.87,14.43,14.87,460524,14.56,14.87,14.43,14.87,460524,0.0,1.0
2021-01-22,14.81,14.84,14.25,14.4,452088,14.81,14.84,14.25,14.4,452088,0.0,1.0
2021-01-25,14.92,15.1,14.1,14.86,996564,14.92,15.1,14.1,14.86,996564,0.0,1.0
2021-01-26,14.6,15.1,14.43,15.0,581968,14.6,15.1,14.43,15.0,581968,0.0,1.0
2021-01-27,14.15,14.726,14.104,14.24,631784,14.15,14.726,14.104,14.24,631784,0.0,1.0
2021-01-28,14.89,15.26,14.225,14.3,706244,14.89,15.26,14.225,14.3,706244,0.0,1.0
2021-01-29,14.88,15.15,14.5,15.14,690289,14.88,15.15,14.5,15.14,690289,0.0,1.0
2021-02-01,15.1,15.2,14.61,15.12,316096,15.1,15.2,14.61,15.12,316096,0.0,1.0
2021-02-02,15.6,15.8711,15.0001,15.2,827513,15.6,15.8711,15.0001,15.2,827513,0.0,1.0
2021-02-03,14.9,16.0,14.9,15.8,469932,14.9,16.0,14.9,15.8,469932,0.0,1.0
2021-02-04,15.21,15.67,14.56,14.95,490829,15.21,15.67,14.56,14.95,490829,0.0,1.0
2021-02-05,15.97,16.005,15.42,15.47,490869,15.97,16.005,15.42,15.47,490869,0.0,1.0
2021-02-08,15.73,16.25,15.5,16.08,441292,15.73,16.25,15.5,16.08,441292,0.0,1.0
2021-02-09,15.81,15.9,15.085,15.81,398015,15.81,15.9,15.085,15.81,398015,0.0,1.0
2021-02-10,16.01,16.07,15.45,15.99,502258,16.01,16.07,15.45,15.99,502258,0.0,1.0
2021-02-11,16.205,16.36,15.6901,16.0,436779,16.205,16.36,15.6901,16.0,436779,0.0,1.0
2021-02-12,16.41,16.62,15.92,16.16,268726,16.41,16.62,15.92,16.16,268726,0.0,1.0
2021-02-16,16.67,16.75,16.1,16.5,333118,16.67,16.75,16.1,16.5,333118,0.0,1.0
2021-02-17,16.43,16.73,16.06,16.56,437393,16.43,16.73,16.06,16.56,437393,0.0,1.0
2021-02-18,16.52,16.65,15.76,16.26,397502,16.52,16.65,15.76,16.26,397502,0.0,1.0
2021-02-19,16.48,17.0,16.21,16.54,480420,16.48,17.0,16.21,16.54,480420,0.0,1.0
2021-02-22,16.59,17.2,16.2,16.28,486891,16.59,17.2,16.2,16.28,486891,0.0,1.0
2021-02-23,16.09,16.51,15.275,16.4,671195,16.09,16.51,15.275,16.4,671195,0.0,1.0
2021-02-24,16.46,16.92,16.195,16.23,503356,16.46,16.92,16.195,16.23,503356,0.0,1.0
2021-02-25,15.83,16.47,15.7,16.43,469517,15.83,16.47,15.7,16.43,469517,0.0,1.0
2021-02-26,16.05,16.29,15.42,15.8,732637,16.05,16.29,15.42,15.8,732637,0.0,1.0
2021-03-01,16.54,16.99,16.2,16.96,635258,16.54,16.99,16.2,16.96,635258,0.0,1.0
2021-03-02,16.81,17.07,16.5,16.58,442296,16.81,17.07,16.5,16.58,442296,0.0,1.0
2021-03-03,16.5,17.189,16.36,17.189,537924,16.5,17.189,16.36,17.189,537924,0.0,1.0
2021-03-04,15.92,17.42,15.18,17.07,1298810,15.92,17.42,15.18,17.07,1298810,0.0,1.0
2021-03-05,15.24,16.29,13.5,15.51,2199781,15.24,16.29,13.5,15.51,2199781,0.0,1.0
2021-03-08,15.92,16.34,15.4,15.56,696911,15.92,16.34,15.4,15.56,696911,0.0,1.0
2021-03-09,16.62,17.35,16.1,16.12,914693,16.62,17.35,16.1,16.12,914693,0.0,1.0
2021-03-10,16.59,17.19,16.185,16.99,538724,16.59,17.19,16.185,16.99,538724,0.0,1.0
2021-03-11,16.99,17.07,16.54,16.72,635174,16.99,17.07,16.54,16.72,635174,0.0,1.0
2021-03-12,16.76,16.97,16.42,16.87,479565,16.76,16.97,16.42,16.87,479565,0.0,1.0
2021-03-15,17.1,17.94,16.7107,16.97,1253875,17.1,17.94,16.7107,16.97,1253875,0.0,1.0
2021-03-16,17.36,17.72,16.79,17.54,725422,17.36,17.72,16.79,17.54,725422,0.0,1.0
2021-03-17,18.17,18.37,16.85,17.255,719301,18.17,18.37,16.85,17.255,719301,0.0,1.0
2021-03-18,17.735,18.63,17.6,18.19,765683,17.735,18.63,17.6,18.19,765683,0.0,1.0
2021-03-19,18.29,18.43,17.18,17.9,1452518,18.29,18.43,17.18,17.9,1452518,0.0,1.0
2021-03-22,18.78,19.3,18.11,19.02,1291130,18.78,19.3,18.11,19.02,1291130,0.0,1.0
2021-03-23,17.93,19.36,17.66,18.81,1059838,17.93,19.36,17.66,18.81,1059838,0.0,1.0
2021-03-24,16.68,18.32,16.67,18.32,1225466,16.68,18.32,16.67,18.32,1225466,0.0,1.0
2021-03-25,17.05,17.15,15.78,16.5,1196812,17.05,17.15,15.78,16.5,1196812,0.0,1.0
2021-03-26,16.33,17.2716,15.87,17.13,828238,16.33,17.2716,15.87,17.13,828238,0.0,1.0
2021-03-29,15.1,16.19,15.06,16.19,915668,15.1,16.19,15.06,16.19,915668,0.0,1.0
2021-03-30,15.31,15.43,14.58,15.05,580257,15.31,15.43,14.58,15.05,580257,0.0,1.0
2021-03-31,15.79,15.92,15.01,15.32,868073,15.79,15.92,15.01,15.32,868073,0.0,1.0
2021-04-01,15.59,16.087,15.54,15.7,351084,15.59,16.087,15.54,15.7,351084,0.0,1.0
2021-04-05,15.34,15.9,15.17,15.88,484112,15.34,15.9,15.17,15.88,484112,0.0,1.0
2021-04-06,16.03,16.68,15.27,15.41,789963,16.03,16.68,15.27,15.41,789963,0.0,1.0
2021-04-07,15.6,16.12,15.41,15.94,414732,15.6,16.12,15.41,15.94,414732,0.0,1.0
2021-04-08,17.38,17.43,15.89,16.13,1422548,17.38,17.43,15.89,16.13,1422548,0.0,1.0
2021-04-09,17.6,18.0,17.1101,17.53,470036,17.6,18.0,17.1101,17.53,470036,0.0,1.0
2021-04-12,17.1,17.49,16.95,17.49,346799,17.1,17.49,16.95,17.49,346799,0.0,1.0
2021-04-13,17.13,17.315,16.65,17.05,633212,17.13,17.315,16.65,17.05,633212,0.0,1.0
2021-04-14,17.22,17.47,16.95,17.095,346911,17.22,17.47,16.95,17.095,346911,0.0,1.0
2021-04-15,17.23,17.49,16.99,17.43,194567,17.23,17.49,16.99,17.43,194567,0.0,1.0
2021-04-16,16.77,17.34,16.41,17.34,323377,16.77,17.34,16.41,17.34,323377,0.0,1.0
2021-04-19,16.23,16.5743,15.95,16.55,360910,16.23,16.5743,15.95,16.55,360910,0.0,1.0
2021-04-20,15.92,16.23,15.509,16.14,344853,15.92,16.23,15.509,16.14,344853,0.0,1.0
2021-04-21,16.4,16.49,15.67,15.85,363481,16.4,16.49,15.67,15.85,363481,0.0,1.0
2021-04-22,16.3,16.66,16.14,16.43,332645,16.3,16.66,16.14,16.43,332645,0.0,1.0
2021-04-23,16.71,16.95,16.23,16.49,297739,16.71,16.95,16.23,16.49,297739,0.0,1.0
2021-04-26,16.61,16.84,16.325,16.71,406304,16.61,16.84,16.325,16.71,406304,0.0,1.0
2021-04-27,16.4,16.6882,16.12,16.68,299143,16.4,16.6882,16.12,16.68,299143,0.0,1.0
2021-04-28,16.325,16.37,15.84,16.26,534374,16.325,16.37,15.84,16.26,534374,0.0,1.0
2021-04-29,16.22,16.6099,15.94,16.37,248851,16.22,16.6099,15.94,16.37,248851,0.0,1.0
2021-04-30,15.99,16.24,15.88,16.0,562296,15.99,16.24,15.88,16.0,562296,0.0,1.0
2021-05-03,15.92,16.15,15.71,16.02,409702,15.92,16.15,15.71,16.02,409702,0.0,1.0
2021-05-04,15.5,15.82,15.09,15.82,405652,15.5,15.82,15.09,15.82,405652,0.0,1.0
2021-05-05,15.42,15.682,15.27,15.55,584994,15.42,15.682,15.27,15.55,584994,0.0,1.0
2021-05-06,15.28,15.63,14.91,15.42,962981,15.28,15.63,14.91,15.42,962981,0.0,1.0
2021-05-07,15.11,15.59,14.25,15.0,928985,15.11,15.59,14.25,15.0,928985,0.0,1.0
2021-05-10,14.02,15.29,13.96,15.25,1026208,14.02,15.29,13.96,15.25,1026208,0.0,1.0
2021-05-11,14.02,14.35,13.33,13.6294,629828,14.02,14.35,13.33,13.6294,629828,0.0,1.0
2021-05-12,13.75,14.02,13.57,14.0,559539,13.75,14.02,13.57,14.0,559539,0.0,1.0
2021-05-13,14.81,15.2,14.15,14.23,741787,14.81,15.2,14.15,14.23,741787,0.0,1.0
2021-05-14,14.81,15.1,14.74,14.81,254049,14.81,15.1,14.74,14.81,254049,0.0,1.0
2021-05-17,14.86,15.06,14.6,14.71,262164,14.86,15.06,14.6,14.71,262164,0.0,1.0
2021-05-18,15.0,15.45,14.84,14.84,387999,15.0,15.45,14.84,14.84,387999,0.0,1.0
2021-05-19,14.94,15.05,14.5412,14.7,391673,14.94,15.05,14.5412,14.7,391673,0.0,1.0
2021-05-20,15.13,15.15,14.81,14.97,419983,15.13,15.15,14.81,14.97,419983,0.0,1.0
2021-05-21,15.16,15.3,15.0,15.29,410516,15.16,15.3,15.0,15.29,410516,0.0,1.0
2021-05-24,15.25,15.58,15.18,15.18,278871,15.25,15.58,15.18,15.18,278871,0.0,1.0
2021-05-25,15.04,15.5,15.04,15.39,288270,15.04,15.5,15.04,15.39,288270,0.0,1.0
2021-05-26,14.91,15.388,14.781,15.08,281145,14.91,15.388,14.781,15.08,281145,0.0,1.0
2021-05-27,14.54,15.23,14.47,14.93,858581,14.54,15.23,14.47,14.93,858581,0.0,1.0
2021-05-28,14.5,14.9793,14.33,14.53,851815,14.5,14.9793,14.33,14.53,851815,0.0,1.0
2021-06-01,14.53,14.82,14.4,14.51,509685,14.53,14.82,14.4,14.51,509685,0.0,1.0
2021-06-02,14.16,14.57,13.99,14.51,433208,14.16,14.57,13.99,14.51,433208,0.0,1.0
2021-06-03,14.02,14.185,13.96,14.0001,422562,14.02,14.185,13.96,14.0001,422562,0.0,1.0
2021-06-04,14.14,14.19,14.0,14.04,339679,14.14,14.19,14.0,14.04,339679,0.0,1.0
2021-06-07,14.16,14.485,14.0,14.18,525939,14.16,14.485,14.0,14.18,525939,0.0,1.0
2021-06-08,14.18,14.38,13.92,14.19,507392,14.18,14.38,13.92,14.19,507392,0.0,1.0
2021-06-09,14.37,14.47,14.2,14.2,306202,14.37,14.47,14.2,14.2,306202,0.0,1.0
2021-06-10,14.16,14.3909,13.97,14.39,366599,14.16,14.3909,13.97,14.39,366599,0.0,1.0
2021-06-11,14.36,14.43,14.0,14.16,251486,14.36,14.43,14.0,14.16,251486,0.0,1.0
2021-06-14,14.67,14.71,14.31,14.31,366579,14.67,14.71,14.31,14.31,366579,0.0,1.0
2021-06-15,15.12,15.14,14.67,14.75,298554,15.12,15.14,14.67,14.75,298554,0.0,1.0
2021-06-16,14.88,15.09,14.53,14.9,400463,14.88,15.09,14.53,14.9,400463,0.0,1.0
2021-06-17,15.28,15.33,14.76,14.76,353504,15.28,15.33,14.76,14.76,353504,0.0,1.0
2021-06-18,14.83,15.23,14.6686,15.08,796978,14.83,15.23,14.6686,15.08,796978,0.0,1.0
2021-06-21,15.99,16.11,14.74,14.8,585893,15.99,16.11,14.74,14.8,585893,0.0,1.0
2021-06-22,15.51,15.87,15.21,15.87,409896,15.51,15.87,15.21,15.87,409896,0.0,1.0
2021-06-23,15.94,16.07,15.25,15.56,385272,15.94,16.07,15.25,15.56,385272,0.0,1.0
2021-06-24,15.67,16.22,15.6,16.03,328735,15.67,16.22,15.6,16.03,328735,0.0,1.0
2021-06-25,15.79,16.07,15.45,15.63,1816735,15.79,16.07,15.45,15.63,1816735,0.0,1.0
2021-06-28,15.45,15.88,15.19,15.76,283514,15.45,15.88,15.19,15.76,283514,0.0,1.0
2021-06-29,15.2,15.74,15.17,15.53,279596,15.2,15.74,15.17,15.53,279596,0.0,1.0
2021-06-30,15.32,15.455,14.83,15.1,874367,15.32,15.455,14.83,15.1,874367,0.0,1.0
2021-07-01,15.22,15.45,15.1,15.41,277679,15.22,15.45,15.1,15.41,277679,0.0,1.0
2021-07-02,15.06,15.34,14.8,15.33,306302,15.06,15.34,14.8,15.33,306302,0.0,1.0
2021-07-06,15.05,15.13,14.92,15.06,252368,15.05,15.13,14.92,15.06,252368,0.0,1.0
2021-07-07,14.51,15.23,14.345,15.01,331362,14.51,15.23,14.345,15.01,331362,0.0,1.0
2021-07-08,14.08,14.44,14.0,14.21,499531,14.08,14.44,14.0,14.21,499531,0.0,1.0
2021-07-09,14.15,14.31,13.95,14.12,407642,14.15,14.31,13.95,14.12,407642,0.0,1.0
2021-07-12,15.79,16.47,15.47,16.11,1674309,15.79,16.47,15.47,16.11,1674309,0.0,1.0
2021-07-13,15.08,15.7799,15.04,15.74,627156,15.08,15.7799,15.04,15.74,627156,0.0,1.0
2021-07-14,14.19,15.0181,13.92,14.98,1116487,14.19,15.0181,13.92,14.98,1116487,0.0,1.0
2021-07-15,14.04,14.21,13.75,14.0,639248,14.04,14.21,13.75,14.0,639248,0.0,1.0
2021-07-16,14.14,14.43,13.935,13.935,528348,14.14,14.43,13.935,13.935,528348,0.0,1.0
2021-07-19,13.45,14.24,13.38,13.7,627952,13.45,14.24,13.38,13.7,627952,0.0,1.0
2021-07-20,14.06,14.2736,13.41,13.48,476706,14.06,14.2736,13.41,13.48,476706,0.0,1.0
2021-07-21,14.52,14.53,13.93,14.06,296628,14.52,14.53,13.93,14.06,296628,0.0,1.0
2021-07-22,14.29,14.51,14.165,14.49,270122,14.29,14.51,14.165,14.49,270122,0.0,1.0
2021-07-23,14.11,14.37,13.9216,14.37,224035,14.11,14.37,13.9216,14.37,224035,0.0,1.0
2021-07-26,14.11,14.19,13.82,14.07,296460,14.11,14.19,13.82,14.07,296460,0.0,1.0
2021-07-27,14.49,14.51,13.875,14.02,329673,14.49,14.51,13.875,14.02,329673,0.0,1.0
2021-07-28,14.61,14.81,14.31,14.59,281900,14.61,14.81,14.31,14.59,281900,0.0,1.0
2021-07-29,14.65,14.98,14.32,14.67,297553,14.65,14.98,14.32,14.67,297553,0.0,1.0
2021-07-30,14.74,14.94,14.52,14.59,272071,14.74,14.94,14.52,14.59,272071,0.0,1.0
2021-08-02,14.88,15.25,14.44,14.75,467213,14.88,15.25,14.44,14.75,467213,0.0,1.0
2021-08-03,14.27,15.01,13.81,14.84,786427,14.27,15.01,13.81,14.84,786427,0.0,1.0
2021-08-04,15.23,15.34,14.48,14.76,1084746,15.23,15.34,14.48,14.76,1084746,0.0,1.0
2021-08-05,13.84,14.55,13.595,13.93,2816261,13.84,14.55,13.595,13.93,2816261,0.0,1.0
2021-08-06,14.01,14.18,13.5,13.86,6147742,14.01,14.18,13.5,13.86,6147742,0.0,1.0
2021-08-09,14.6,14.8964,13.94,14.08,1416152,14.6,14.8964,13.94,14.08,1416152,0.0,1.0
2021-08-10,13.74,14.66,13.68,14.5,2248056,13.74,14.66,13.68,14.5,2248056,0.0,1.0
2021-08-11,12.54,13.85,12.5,13.73,1865883,12.54,13.85,12.5,13.73,1865883,0.0,1.0
2021-08-12,13.1,13.23,12.66,12.75,1455138,13.1,13.23,12.66,12.75,1455138,0.0,1.0
2021-08-13,12.92,13.17,12.86,13.04,425868,12.92,13.17,12.86,13.04,425868,0.0,1.0
2021-08-16,12.81,12.92,12.28,12.9,721186,12.81,12.92,12.28,12.9,721186,0.0,1.0
2021-08-17,12.69,12.82,12.25,12.69,680756,12.69,12.82,12.25,12.69,680756,0.0,1.0
2021-08-18,12.36,12.97,12.32,12.78,1158267,12.36,12.97,12.32,12.78,1158267,0.0,1.0
2021-08-19,11.83,12.36,11.75,12.19,885785,11.83,12.36,11.75,12.19,885785,0.0,1.0
2021-08-20,12.35,12.4,11.61,11.76,834110,12.35,12.4,11.61,11.76,834110,0.0,1.0
2021-08-23,12.87,12.88,12.23,12.35,964456,12.87,12.88,12.23,12.35,964456,0.0,1.0
2021-08-24,13.08,13.18,12.67,12.87,720513,13.08,13.18,12.67,12.87,720513,0.0,1.0
2021-08-25,13.43,13.83,13.05,13.41,1779987,13.43,13.83,13.05,13.41,1779987,0.0,1.0
2021-08-26,12.76,13.52,12.76,13.39,915398,12.76,13.52,12.76,13.39,915398,0.0,1.0
2021-08-27,13.1,13.325,12.55,12.72,997477,13.1,13.325,12.55,12.72,997477,0.0,1.0
2021-08-30,13.47,13.795,13.18,13.21,693857,13.47,13.795,13.18,13.21,693857,0.0,1.0
2021-08-31,14.48,14.61,13.39,13.39,1146231,14.48,14.61,13.39,13.39,1146231,0.0,1.0
2021-09-01,14.86,15.1,13.79,14.14,1671055,14.86,15.1,13.79,14.14,1671055,0.0,1.0
2021-09-02,14.85,15.31,14.745,14.88,704626,14.85,15.31,14.745,14.88,704626,0.0,1.0
2021-09-03,15.11,15.315,14.75,14.95,1317903,15.11,15.315,14.75,14.95,1317903,0.0,1.0
2021-09-07,14.69,15.2482,14.57,15.03,792596,14.69,15.2482,14.57,15.03,792596,0.0,1.0
2021-09-08,14.48,14.6701,14.11,14.58,679991,14.48,14.6701,14.11,14.58,679991,0.0,1.0
2021-09-09,14.45,14.69,14.25,14.44,1411746,14.45,14.69,14.25,14.44,1411746,0.0,1.0
2021-09-10,14.05,14.54,13.85,14.54,971172,14.05,14.54,13.85,14.54,971172,0.0,1.0
2021-09-13,14.04,14.11,13.545,14.09,1466456,14.04,14.11,13.545,14.09,1466456,0.0,1.0
2021-09-14,13.95,14.21,13.715,14.06,1064531,13.95,14.21,13.715,14.06,1064531,0.0,1.0
2021-09-15,14.1,14.21,13.72,13.92,798543,14.1,14.21,13.72,13.92,798543,0.0,1.0
2021-09-16,14.12,14.215,13.8,14.06,633167,14.12,14.215,13.8,14.06,633167,0.0,1.0
2021-09-17,14.3,14.459,14.13,14.19,1182916,14.3,14.459,14.13,14.19,1182916,0.0,1.0
2021-09-20,13.87,14.12,13.615,13.83,921490,13.87,14.12,13.615,13.83,921490,0.0,1.0
2021-09-21,14.04,14.26,13.88,13.97,589312,14.04,14.26,13.88,13.97,589312,0.0,1.0
2021-09-22,14.36,14.52,13.965,14.07,1129754,14.36,14.52,13.965,14.07,1129754,0.0,1.0
2021-09-23,14.14,14.54,13.9,14.43,950676,14.14,14.54,13.9,14.43,950676,0.0,1.0
2021-09-24,13.74,14.085,13.68,13.97,712904,13.74,14.085,13.68,13.97,712904,0.0,1.0
2021-09-27,13.67,13.73,13.29,13.73,966795,13.67,13.73,13.29,13.73,966795,0.0,1.0
2021-09-28,12.5,13.42,12.46,13.35,1885697,12.5,13.42,12.46,13.35,1885697,0.0,1.0
2021-09-29,12.37,13.11,12.14,12.54,1274480,12.37,13.11,12.14,12.54,1274480,0.0,1.0
2021-09-30,12.19,12.93,12.06,12.73,952406,12.19,12.93,12.06,12.73,952406,0.0,1.0
2021-10-01,12.59,12.64,11.98,12.25,984235,12.59,12.64,11.98,12.25,984235,0.0,1.0
2021-10-04,11.87,12.57,11.78,12.49,1088844,11.87,12.57,11.78,12.49,1088844,0.0,1.0
2021-10-05,12.02,12.14,11.67,11.87,804536,12.02,12.14,11.67,11.87,804536,0.0,1.0
2021-10-06,12.25,12.29,11.73,11.8,1235646,12.25,12.29,11.73,11.8,1235646,0.0,1.0
2021-10-07,12.36,12.505,12.06,12.27,882846,12.36,12.505,12.06,12.27,882846,0.0,1.0
2021-10-08,11.93,12.37,11.86,12.37,822828,11.93,12.37,11.86,12.37,822828,0.0,1.0
2021-10-11,11.92,12.08,11.74,11.87,626913,11.92,12.08,11.74,11.87,626913,0.0,1.0
2021-10-12,12.18,12.265,11.93,11.93,691137,12.18,12.265,11.93,11.93,691137,0.0,1.0
2021-10-13,12.2,12.28,11.98,12.11,828348,12.2,12.28,11.98,12.11,828348,0.0,1.0
2021-10-14,12.17,12.52,12.1,12.33,427146,12.17,12.52,12.1,12.33,427146,0.0,1.0
2021-10-15,12.19,12.5,12.005,12.33,956596,12.19,12.5,12.005,12.33,956596,0.0,1.0
2021-10-18,11.9,12.06,11.73,12.06,717064,11.9,12.06,11.73,12.06,717064,0.0,1.0
2021-10-19,12.35,12.49,11.78,12.0099,487484,12.35,12.49,11.78,12.0099,487484,0.0,1.0
2021-10-20,12.26,12.425,12.07,12.42,432397,12.26,12.425,12.07,12.42,432397,0.0,1.0
2021-10-21,12.09,12.32,11.95,12.32,412772,12.09,12.32,11.95,12.32,412772,0.0,1.0
2021-10-22,12.16,12.185,11.81,11.86,683801,12.16,12.185,11.81,11.86,683801,0.0,1.0
2021-10-25,11.8,12.024,11.72,12.0,961895,11.8,12.024,11.72,12.0,961895,0.0,1.0
2021-10-26,11.79,12.0,11.75,11.83,366988,11.79,12.0,11.75,11.83,366988,0.0,1.0
2021-10-27,11.76,11.84,11.62,11.72,423409,11.76,11.84,11.62,11.72,423409,0.0,1.0
2021-10-28,11.79,12.08,11.775,11.87,761248,11.79,12.08,11.775,11.87,761248,0.0,1.0
2021-10-29,11.73,11.89,11.51,11.89,717897,11.73,11.89,11.51,11.89,717897,0.0,1.0
2021-11-01,12.25,12.46,11.64,11.7,713717,12.25,12.46,11.64,11.7,713717,0.0,1.0
2021-11-02,12.53,12.53,11.95,12.17,671855,12.53,12.53,11.95,12.17,671855,0.0,1.0
2021-11-03,13.23,13.31,12.41,12.58,906288,13.23,13.31,12.41,12.58,906288,0.0,1.0
2021-11-04,12.69,13.535,12.41,13.37,1079455,12.69,13.535,12.41,13.37,1079455,0.0,1.0
2021-11-05,12.94,14.0,12.55,13.45,1346226,12.94,14.0,12.55,13.45,1346226,0.0,1.0
2021-11-08,12.42,13.1,12.41,12.94,804746,12.42,13.1,12.41,12.94,804746,0.0,1.0
2021-11-09,12.15,12.57,12.09,12.41,618039,12.15,12.57,12.09,12.41,618039,0.0,1.0
2021-11-10,11.46,11.995,11.41,11.99,1944446,11.46,11.995,11.41,11.99,1944446,0.0,1.0
2021-11-11,11.68,11.9,11.255,11.42,1502196,11.68,11.9,11.255,11.42,1502196,0.0,1.0
2021-11-12,11.6,11.8,11.495,11.73,349997,11.6,11.8,11.495,11.73,349997,0.0,1.0
2021-11-15,11.6,11.7,11.09,11.62,1006076,11.6,11.7,11.09,11.62,1006076,0.0,1.0
2021-11-16,12.29,12.328,11.97,12.11,1036797,12.29,12.328,11.97,12.11,1036797,0.0,1.0
2021-11-17,12.18,12.27,12.0,12.16,519108,12.18,12.27,12.0,12.16,519108,0.0,1.0
2021-11-18,11.35,12.23,11.31,12.16,996053,11.35,12.23,11.31,12.16,996053,0.0,1.0
2021-11-19,11.27,11.53,11.15,11.2,509408,11.27,11.53,11.15,11.2,509408,0.0,1.0
2021-11-22,11.22,11.41,11.11,11.28,571441,11.22,11.41,11.11,11.28,571441,0.0,1.0
2021-11-23,11.06,11.26,10.7101,11.26,1377650,11.06,11.26,10.7101,11.26,1377650,0.0,1.0
2021-11-24,11.26,11.39,10.73,10.93,3757042,11.26,11.39,10.73,10.93,3757042,0.0,1.0
2021-11-26,10.57,11.38,10.51,11.05,1348998,10.57,11.38,10.51,11.05,1348998,0.0,1.0
2021-11-29,10.82,11.95,10.52,11.7,2250269,10.82,11.95,10.52,11.7,2250269,0.0,1.0
2021-11-30,11.1,11.15,10.59,10.71,1000272,11.1,11.15,10.59,10.71,1000272,0.0,1.0
2021-12-01,10.7,11.39,10.7,11.3,1145986,10.7,11.39,10.7,11.3,1145986,0.0,1.0
2021-12-02,11.05,11.08,10.31,10.65,1302085,11.05,11.08,10.31,10.65,1302085,0.0,1.0
2021-12-03,10.75,10.99,10.47,10.95,1448057,10.75,10.99,10.47,10.95,1448057,0.0,1.0
2021-12-06,11.41,11.42,10.58,10.79,1011457,11.41,11.42,10.58,10.79,1011457,0.0,1.0
2021-12-07,11.84,12.1,11.4,11.57,794462,11.84,12.1,11.4,11.57,794462,0.0,1.0
2021-12-08,12.19,12.34,11.61,11.82,781817,12.19,12.34,11.61,11.82,781817,0.0,1.0
2021-12-09,11.71,12.275,11.611,12.0,874015,11.71,12.275,11.611,12.0,874015,0.0,1.0
2021-12-10,11.66,11.845,11.58,11.74,544891,11.66,11.845,11.58,11.74,544891,0.0,1.0
2021-12-13,11.56,11.8599,11.34,11.59,664811,11.56,11.8599,11.34,11.59,664811,0.0,1.0
2021-12-14,11.26,11.49,11.2,11.45,661381,11.26,11.49,11.2,11.45,661381,0.0,1.0
2021-12-15,11.2,11.29,10.735,11.25,657894,11.2,11.29,10.735,11.25,657894,0.0,1.0
2021-12-16,10.9,11.67,10.73,11.28,753257,10.9,11.67,10.73,11.28,753257,0.0,1.0
2021-12-17,11.49,11.55,10.78,10.99,1345784,11.49,11.55,10.78,10.99,1345784,0.0,1.0
2021-12-20,11.24,11.32,10.95,11.1,1225796,11.24,11.32,10.95,11.1,1225796,0.0,1.0
2021-12-21,11.78,11.98,11.37,11.46,790051,11.78,11.98,11.37,11.46,790051,0.0,1.0
2021-12-22,12.1,12.3,11.555,11.72,1191398,12.1,12.3,11.555,11.72,1191398,0.0,1.0
2021-12-23,12.38,12.515,12.05,12.11,638992,12.38,12.515,12.05,12.11,638992,0.0,1.0
2021-12-27,12.48,12.62,12.17,12.37,1780959,12.48,12.62,12.17,12.37,1780959,0.0,1.0
2021-12-28,11.92,12.53,11.9,12.46,2192479,11.92,12.53,11.9,12.46,2192479,0.0,1.0
2021-12-29,11.97,12.03,11.71,11.87,1493468,11.97,12.03,11.71,11.87,1493468,0.0,1.0
2021-12-30,11.62,12.07,11.6,11.92,745599,11.62,12.07,11.6,11.92,745599,0.0,1.0
2021-12-31,11.43,11.76,11.395,11.6,569589,11.43,11.76,11.395,11.6,569589,0.0,1.0
2022-01-03,11.82,11.9,11.4,11.52,737193,11.82,11.9,11.4,11.52,737193,0.0,1.0
2022-01-04,12.1,12.15,11.759,11.87,1381656,12.1,12.15,11.759,11.87,1381656,0.0,1.0
2022-01-05,11.65,12.33,11.59,12.05,972632,11.65,12.33,11.59,12.05,972632,0.0,1.0
2022-01-06,11.72,11.87,11.27,11.64,557593,11.72,11.87,11.27,11.64,557593,0.0,1.0
2022-01-07,11.3,11.98,11.29,11.64,600902,11.3,11.98,11.29,11.64,600902,0.0,1.0
2022-01-10,12.75,13.37,12.01,12.11,2024737,12.75,13.37,12.01,12.11,2024737,0.0,1.0
2022-01-11,12.85,13.175,12.48,12.69,939164,12.85,13.175,12.48,12.69,939164,0.0,1.0
2022-01-12,12.27,12.84,12.22,12.84,1013855,12.27,12.84,12.22,12.84,1013855,0.0,1.0
2022-01-13,12.14,12.49,12.04,12.27,373981,12.14,12.49,12.04,12.27,373981,0.0,1.0
2022-01-14,12.21,12.23,11.81,11.98,481927,12.21,12.23,11.81,11.98,481927,0.0,1.0
2022-01-18,11.86,12.31,11.86,12.13,843272,11.86,12.31,11.86,12.13,843272,0.0,1.0
2022-01-19,11.25,11.89,11.175,11.85,644802,11.25,11.89,11.175,11.85,644802,0.0,1.0
2022-01-20,10.61,11.53,10.56,11.34,1043291,10.61,11.53,10.56,11.34,1043291,0.0,1.0
2022-01-21,10.24,10.65,10.18,10.42,970497,10.24,10.65,10.18,10.42,970497,0.0,1.0
2022-01-24,10.59,10.61,9.64,10.02,1050013,10.59,10.61,9.64,10.02,1050013,0.0,1.0
2022-01-25,10.03,10.65,9.8,10.4,749360,10.03,10.65,9.8,10.4,749360,0.0,1.0
2022-01-26,9.97,10.35,9.89,10.13,759827,9.97,10.35,9.89,10.13,759827,0.0,1.0
2022-01-27,9.45,10.2,9.345,10.19,633269,9.45,10.2,9.345,10.19,633269,0.0,1.0
2022-01-28,9.63,9.64,9.07,9.42,636185,9.63,9.64,9.07,9.42,636185,0.0,1.0
2022-01-31,10.34,10.34,9.6,9.63,589817,10.34,10.34,9.6,9.63,589817,0.0,1.0
2022-02-01,10.33,10.5,10.11,10.43,351138,10.33,10.5,10.11,10.43,351138,0.0,1.0
2022-02-02,10.1,10.36,9.99,10.34,367046,10.1,10.36,9.99,10.34,367046,0.0,1.0
2022-02-03,9.76,10.08,9.71,9.98,359551,9.76,10.08,9.71,9.98,359551,0.0,1.0
2022-02-04,9.96,10.045,9.49,9.68,533741,9.96,10.045,9.49,9.68,533741,0.0,1.0
2022-02-07,9.91,10.2,9.8,9.94,441583,9.91,10.2,9.8,9.94,441583,0.0,1.0
2022-02-08,10.57,10.66,9.86,9.88,641306,10.57,10.66,9.86,9.88,641306,0.0,1.0
2022-02-09,10.59,11.0,10.58,10.65,465503,10.59,11.0,10.58,10.65,465503,0.0,1.0
2022-02-10,10.43,10.75,10.3,10.34,477380,10.43,10.75,10.3,10.34,477380,0.0,1.0
2022-02-11,10.19,10.59,10.04,10.43,346086,10.19,10.59,10.04,10.43,346086,0.0,1.0
2022-02-14,10.13,10.7343,10.08,10.3,376542,10.13,10.7343,10.08,10.3,376542,0.0,1.0
2022-02-15,10.64,10.8,10.29,10.29,529065,10.64,10.8,10.29,10.29,529065,0.0,1.0
2022-02-16,10.76,10.89,10.33,10.55,493107,10.76,10.89,10.33,10.55,493107,0.0,1.0
2022-02-17,10.2,10.67,10.13,10.62,344864,10.2,10.67,10.13,10.62,344864,0.0,1.0
2022-02-18,9.8,10.27,9.775,10.13,451488,9.8,10.27,9.775,10.13,451488,0.0,1.0
2022-02-22,9.59,9.845,9.52,9.67,596515,9.59,9.845,9.52,9.67,596515,0.0,1.0
2022-02-23,9.53,9.99,9.51,9.72,342277,9.53,9.99,9.51,9.72,342277,0.0,1.0
2022-02-24,10.33,10.35,9.06,9.17,570686,10.33,10.35,9.06,9.17,570686,0.0,1.0
2022-02-25,10.77,10.78,10.17,10.38,513073,10.77,10.78,10.17,10.38,513073,0.0,1.0
2022-02-28,11.02,11.09,10.51,10.59,584354,11.02,11.09,10.51,10.59,584354,0.0,1.0
2022-03-01,11.07,11.1793,10.83,10.91,474421,11.07,11.1793,10.83,10.91,474421,0.0,1.0
2022-03-02,11.36,11.585,10.79,11.0,1020168,11.36,11.585,10.79,11.0,1020168,0.0,1.0
2022-03-03,11.31,11.75,11.09,11.38,519427,11.31,11.75,11.09,11.38,519427,0.0,1.0
2022-03-04,11.39,11.41,10.94,11.19,447878,11.39,11.41,10.94,11.19,447878,0.0,1.0
2022-03-07,11.3,11.62,11.13,11.44,606858,11.3,11.62,11.13,11.44,606858,0.0,1.0
2022-03-08,11.27,11.7,11.195,11.32,625282,11.27,11.7,11.195,11.32,625282,0.0,1.0
2022-03-09,11.28,11.65,10.97,11.5,613754,11.28,11.65,10.97,11.5,613754,0.0,1.0
2022-03-10,10.9,11.08,10.61,11.08,469743,10.9,11.08,10.61,11.08,469743,0.0,1.0
2022-03-11,10.61,11.177,10.57,11.07,351885,10.61,11.177,10.57,11.07,351885,0.0,1.0
2022-03-14,9.71,10.67,9.68,10.59,528977,9.71,10.67,9.68,10.59,528977,0.0,1.0
2022-03-15,10.13,10.13,9.65,9.76,564594,10.13,10.13,9.65,9.76,564594,0.0,1.0
2022-03-16,10.58,10.625,10.11,10.36,382001,10.58,10.625,10.11,10.36,382001,0.0,1.0
2022-03-17,10.94,10.96,10.38,10.47,372527,10.94,10.96,10.38,10.47,372527,0.0,1.0
2022-03-18,11.18,11.28,10.91,10.91,600470,11.18,11.28,10.91,10.91,600470,0.0,1.0
2022-03-21,10.79,11.225,10.59,11.18,229516,10.79,11.225,10.59,11.18,229516,0.0,1.0
2022-03-22,10.82,11.03,10.69,10.77,280837,10.82,11.03,10.69,10.77,280837,0.0,1.0
2022-03-23,10.45,10.74,10.43,10.74,308112,10.45,10.74,10.43,10.74,308112,0.0,1.0
2022-03-24,10.76,10.77,10.29,10.45,238051,10.76,10.77,10.29,10.45,238051,0.0,1.0
2022-03-25,10.53,10.85,10.42,10.74,256799,10.53,10.85,10.42,10.74,256799,0.0,1.0
2022-03-28,10.63,10.635,10.3,10.49,418588,10.63,10.635,10.3,10.49,418588,0.0,1.0
2022-03-29,11.1,11.525,10.65,10.73,657435,11.1,11.525,10.65,10.73,657435,0.0,1.0
2022-03-30,11.46,11.73,11.07,11.07,616383,11.46,11.73,11.07,11.07,616383,0.0,1.0
2022-03-31,11.5,11.84,11.38,11.42,462144,11.5,11.84,11.38,11.42,462144,0.0,1.0
2022-04-01,12.89,12.95,11.49,11.49,2039923,12.89,12.95,11.49,11.49,2039923,0.0,1.0
2022-04-04,12.83,13.65,12.36,12.77,4070878,12.83,13.65,12.36,12.77,4070878,0.0,1.0
2022-04-05,12.66,13.27,12.47,12.9,584758,12.66,13.27,12.47,12.9,584758,0.0,1.0
2022-04-06,12.85,12.96,12.12,12.49,940639,12.85,12.96,12.12,12.49,940639,0.0,1.0
2022-04-07,12.51,12.99,12.32,12.85,502717,12.51,12.99,12.32,12.85,502717,0.0,1.0
2022-04-08,12.42,12.7,12.285,12.45,312357,12.42,12.7,12.285,12.45,312357,0.0,1.0
2022-04-11,12.13,12.54,12.0,12.26,359601,12.13,12.54,12.0,12.26,359601,0.0,1.0
2022-04-12,12.06,12.49,11.96,12.15,323267,12.06,12.49,11.96,12.15,323267,0.0,1.0
2022-04-13,12.34,12.51,11.98,12.22,330567,12.34,12.51,11.98,12.22,330567,0.0,1.0
2022-04-14,12.11,12.44,12.08,12.31,414025,12.11,12.44,12.08,12.31,414025,0.0,1.0
2022-04-18,12.08,12.1,11.75,12.09,780473,12.08,12.1,11.75,12.09,780473,0.0,1.0
2022-04-19,12.72,12.89,12.01,12.13,642527,12.72,12.89,12.01,12.13,642527,0.0,1.0
2022-04-20,13.08,13.18,12.57,12.88,795901,13.08,13.18,12.57,12.88,795901,0.0,1.0
2022-04-21,12.78,13.5,12.74,13.21,458654,12.78,13.5,12.74,13.21,458654,0.0,1.0
2022-04-22,12.14,12.635,12.1,12.6,678113,12.14,12.635,12.1,12.6,678113,0.0,1.0
2022-04-25,12.28,12.29,11.84,12.04,769165,12.28,12.29,11.84,12.04,769165,0.0,1.0
2022-04-26,11.77,12.34,11.73,12.12,650694,11.77,12.34,11.73,12.12,650694,0.0,1.0
2022-04-27,11.39,11.88,11.34,11.77,486591,11.39,11.88,11.34,11.77,486591,0.0,1.0
2022-04-28,11.4,11.57,10.93,11.54,389056,11.4,11.57,10.93,11.54,389056,0.0,1.0
2022-04-29,10.85,11.41,10.79,11.32,631151,10.85,11.41,10.79,11.32,631151,0.0,1.0
2022-05-02,11.01,11.2,10.68,10.79,926453,11.01,11.2,10.68,10.79,926453,0.0,1.0
2022-05-03,11.09,11.24,10.96,11.01,549684,11.09,11.24,10.96,11.01,549684,0.0,1.0
2022-05-04,11.21,11.31,10.47,11.17,637010,11.21,11.31,10.47,11.17,637010,0.0,1.0
2022-05-05,10.79,11.43,10.42,11.01,933048,10.79,11.43,10.42,11.01,933048,0.0,1.0
2022-05-06,9.41,12.3,9.25,12.18,1530608,9.41,12.3,9.25,12.18,1530608,0.0,1.0
2022-05-09,8.15,9.245,7.93,9.14,1474814,8.15,9.245,7.93,9.14,1474814,0.0,1.0
2022-05-10,8.1,8.81,7.93,8.32,950998,8.1,8.81,7.93,8.32,950998,0.0,1.0
2022-05-11,7.43,8.23,7.32,8.07,1080931,7.43,8.23,7.32,8.07,1080931,0.0,1.0
2022-05-12,7.62,7.65,7.28,7.4,677982,7.62,7.65,7.28,7.4,677982,0.0,1.0
2022-05-13,8.14,8.58,7.7982,7.85,616557,8.14,8.58,7.7982,7.85,616557,0.0,1.0
2022-05-16,8.03,8.43,7.952,8.09,651552,8.03,8.43,7.952,8.09,651552,0.0,1.0
2022-05-17,8.5,8.5,8.19,8.26,748015,8.5,8.5,8.19,8.26,748015,0.0,1.0
2022-05-18,8.25,8.69,8.18,8.43,850444,8.25,8.69,8.18,8.43,850444,0.0,1.0
2022-05-19,8.21,8.42,8.01,8.15,630133,8.21,8.42,8.01,8.15,630133,0.0,1.0
2022-05-20,7.76,8.57,7.57,8.38,1311233,7.76,8.57,7.57,8.38,1311233,0.0,1.0
2022-05-23,7.65,7.82,7.46,7.76,773558,7.65,7.82,7.46,7.76,773558,0.0,1.0
2022-05-24,7.24,7.828,7.13,7.58,842867,7.24,7.828,7.13,7.58,842867,0.0,1.0
2022-05-25,7.41,7.49,6.98,7.17,690718,7.41,7.49,6.98,7.17,690718,0.0,1.0
2022-05-26,7.86,8.11,7.36,7.45,1225783,7.86,8.11,7.36,7.45,1225783,0.0,1.0
2022-05-27,8.13,8.275,7.83,7.93,545990,8.13,8.275,7.83,7.93,545990,0.0,1.0
2022-05-31,7.68,8.11,7.48,8.02,1153246,7.68,8.11,7.48,8.02,1153246,0.0,1.0
2022-06-01,7.07,7.79,6.92,7.7,1695105,7.07,7.79,6.92,7.7,1695105,0.0,1.0
2022-06-02,7.55,7.56,6.99,6.99,724750,7.55,7.56,6.99,6.99,724750,0.0,1.0
2022-06-03,7.4,7.62,7.34,7.46,423540,7.4,7.62,7.34,7.46,423540,0.0,1.0
2022-06-06,7.31,7.6399,7.2,7.52,612459,7.31,7.6399,7.2,7.52,612459,0.0,1.0
2022-06-07,7.34,7.455,7.14,7.22,600242,7.34,7.455,7.14,7.22,600242,0.0,1.0
2022-06-08,7.5,7.51,7.06,7.28,1994719,7.5,7.51,7.06,7.28,1994719,0.0,1.0
2022-06-09,7.2,7.51,7.1,7.45,897217,7.2,7.51,7.1,7.45,897217,0.0,1.0
2022-06-10,7.39,7.46,6.995,7.03,770202,7.39,7.46,6.995,7.03,770202,0.0,1.0
2022-06-13,7.33,7.53,7.13,7.22,771582,7.33,7.53,7.13,7.22,771582,0.0,1.0
2022-06-14,6.92,7.4,6.83,7.33,1094681,6.92,7.4,6.83,7.33,1094681,0.0,1.0
2022-06-15,6.79,7.1,6.6096,6.99,1018758,6.79,7.1,6.6096,6.99,1018758,0.0,1.0
2022-06-16,6.39,6.69,6.19,6.68,1006505,6.39,6.69,6.19,6.68,1006505,0.0,1.0
2022-06-17,6.53,6.9,6.46,6.48,1397774,6.53,6.9,6.46,6.48,1397774,0.0,1.0
2022-06-21,6.36,6.72,6.32,6.535,598359,6.36,6.72,6.32,6.535,598359,0.0,1.0
2022-06-22,6.47,6.64,6.1632,6.27,476809,6.47,6.64,6.1632,6.27,476809,0.0,1.0
2022-06-23,6.64,6.67,6.395,6.49,436150,6.64,6.67,6.395,6.49,436150,0.0,1.0
2022-06-24,7.0,7.07,6.64,6.7,1128218,7.0,7.07,6.64,6.7,1128218,0.0,1.0
2022-06-27,7.07,7.245,6.75,6.96,429825,7.07,7.245,6.75,6.96,429825,0.0,1.0
2022-06-28,6.81,7.25,6.805,7.14,350618,6.81,7.25,6.805,7.14,350618,0.0,1.0
2022-06-29,6.76,6.81,6.4401,6.77,565605,6.76,6.81,6.4401,6.77,565605,0.0,1.0
2022-06-30,6.54,6.74,6.49,6.69,376870,6.54,6.74,6.49,6.69,376870,0.0,1.0
2022-07-01,6.68,6.705,6.43,6.51,366982,6.68,6.705,6.43,6.51,366982,0.0,1.0
2022-07-05,6.92,6.93,6.46,6.53,409362,6.92,6.93,6.46,6.53,409362,0.0,1.0
2022-07-06,6.86,7.03,6.77,6.96,540334,6.86,7.03,6.77,6.96,540334,0.0,1.0
2022-07-07,7.02,7.03,6.79,6.92,458216,7.02,7.03,6.79,6.92,458216,0.0,1.0
2022-07-08,7.05,7.1599,6.96,6.96,462543,7.05,7.1599,6.96,6.96,462543,0.0,1.0
2022-07-11,6.82,7.09,6.79,6.98,722138,6.82,7.09,6.79,6.98,722138,0.0,1.0
2022-07-12,6.84,6.94,6.73,6.78,340551,6.84,6.94,6.73,6.78,340551,0.0,1.0
2022-07-13,6.77,6.91,6.66,6.67,456180,6.77,6.91,6.66,6.67,456180,0.0,1.0
2022-07-14,6.57,6.59,5.73,5.8,1572382,6.57,6.59,5.73,5.8,1572382,0.0,1.0
2022-07-15,6.67,6.71,6.305,6.7,833808,6.67,6.71,6.305,6.7,833808,0.0,1.0
2022-07-18,6.69,7.105,6.67,6.68,822939,6.69,7.105,6.67,6.68,822939,0.0,1.0
2022-07-19,6.91,6.97,6.68,6.77,475052,6.91,6.97,6.68,6.77,475052,0.0,1.0
2022-07-20,7.14,7.36,6.94,6.94,580365,7.14,7.36,6.94,6.94,580365,0.0,1.0
2022-07-21,7.38,7.38,7.04,7.1,432651,7.38,7.38,7.04,7.1,432651,0.0,1.0
2022-07-22,7.23,7.76,7.07,7.55,459276,7.23,7.76,7.07,7.55,459276,0.0,1.0
2022-07-25,7.2,7.41,7.1,7.22,445841,7.2,7.41,7.1,7.22,445841,0.0,1.0
2022-07-26,7.55,7.63,7.145,7.18,524452,7.55,7.63,7.145,7.18,524452,0.0,1.0
2022-07-27,7.78,7.835,7.55,7.65,415524,7.78,7.835,7.55,7.65,415524,0.0,1.0
2022-07-28,7.64,7.844,7.42,7.82,287778,7.64,7.844,7.42,7.82,287778,0.0,1.0
2022-07-29,7.54,7.62,7.43,7.62,213745,7.54,7.62,7.43,7.62,213745,0.0,1.0
2022-08-01,7.43,7.62,7.34,7.51,492707,7.43,7.62,7.34,7.51,492707,0.0,1.0
2022-08-02,7.78,7.85,7.11,7.38,483729,7.78,7.85,7.11,7.38,483729,0.0,1.0
2022-08-03,8.2,8.255,7.78,7.89,680038,8.2,8.255,7.78,7.89,680038,0.0,1.0
2022-08-04,8.21,8.33,7.96,8.265,1463320,8.21,8.33,7.96,8.265,1463320,0.0,1.0
2022-08-05,8.18,8.68,7.76,8.03,814323,8.18,8.68,7.76,8.03,814323,0.0,1.0
2022-08-08,7.99,8.46,7.83,8.46,745771,7.99,8.46,7.83,8.46,745771,0.0,1.0
2022-08-09,7.89,8.01,7.8,7.92,439045,7.89,8.01,7.8,7.92,439045,0.0,1.0
2022-08-10,7.91,8.1,7.88,8.07,1406122,7.91,8.1,7.88,8.07,1406122,0.0,1.0
2022-08-11,8.91,8.975,7.97,7.97,1042951,8.91,8.975,7.97,7.97,1042951,0.0,1.0
2022-08-12,9.62,9.665,9.04,9.08,706696,9.62,9.665,9.04,9.08,706696,0.0,1.0
2022-08-15,9.74,9.81,9.46,9.58,607860,9.74,9.81,9.46,9.58,607860,0.0,1.0
2022-08-16,9.44,9.7,9.28,9.7,396636,9.44,9.7,9.28,9.7,396636,0.0,1.0
2022-08-17,8.93,9.32,8.86,9.28,476949,8.93,9.32,8.86,9.28,476949,0.0,1.0
2022-08-18,8.75,8.85,8.56,8.66,445046,8.75,8.85,8.56,8.66,445046,0.0,1.0
2022-08-19,8.36,8.605,8.215,8.605,512383,8.36,8.605,8.215,8.605,512383,0.0,1.0
2022-08-22,7.61,8.23,7.58,8.19,428777,7.61,8.23,7.58,8.19,428777,0.0,1.0
2022-08-23,7.75,7.87,7.39,7.58,894945,7.75,7.87,7.39,7.58,894945,0.0,1.0
2022-08-24,8.11,8.26,7.77,7.77,475367,8.11,8.26,7.77,7.77,475367,0.0,1.0
2022-08-25,8.24,8.24,8.02,8.11,287673,8.24,8.24,8.02,8.11,287673,0.0,1.0
2022-08-26,7.83,8.24,7.65,8.24,711327,7.83,8.24,7.65,8.24,711327,0.0,1.0
2022-08-29,7.78,7.935,7.6,7.7,436888,7.78,7.935,7.6,7.7,436888,0.0,1.0
2022-08-30,7.73,7.95,7.63,7.79,310207,7.73,7.95,7.63,7.79,310207,0.0,1.0
2022-08-31,7.59,7.89,7.59,7.81,246231,7.59,7.89,7.59,7.81,246231,0.0,1.0
2022-09-01,7.6,7.66,7.1709,7.5,415473,7.6,7.66,7.1709,7.5,415473,0.0,1.0
2022-09-02,7.31,7.66,7.29,7.66,672441,7.31,7.66,7.29,7.66,672441,0.0,1.0
2022-09-06,7.24,7.36,7.115,7.26,437268,7.24,7.36,7.115,7.26,437268,0.0,1.0
2022-09-07,7.7,7.72,7.175,7.19,992203,7.7,7.72,7.175,7.19,992203,0.0,1.0
2022-09-08,7.97,8.04,7.54,7.65,415941,7.97,8.04,7.54,7.65,415941,0.0,1.0
2022-09-09,8.34,8.36,7.9,7.99,435372,8.34,8.36,7.9,7.99,435372,0.0,1.0
2022-09-12,9.19,9.29,8.5,8.58,1073709,9.19,9.29,8.5,8.58,1073709,0.0,1.0
2022-09-13,8.86,9.29,8.73,8.84,587000,8.86,9.29,8.73,8.84,587000,0.0,1.0
2022-09-14,8.9,8.92,8.64,8.83,347602,8.9,8.92,8.64,8.83,347602,0.0,1.0
2022-09-15,8.85,9.25,8.74,8.86,305513,8.85,9.25,8.74,8.86,305513,0.0,1.0
2022-09-16,8.54,8.76,8.47,8.67,1057851,8.54,8.76,8.47,8.67,1057851,0.0,1.0
2022-09-19,8.6,8.64,8.2204,8.47,371251,8.6,8.64,8.2204,8.47,371251,0.0,1.0
2022-09-20,8.81,8.845,8.39,8.53,329679,8.81,8.845,8.39,8.53,329679,0.0,1.0
2022-09-21,8.53,9.05,8.52,8.98,446567,8.53,9.05,8.52,8.98,446567,0.0,1.0
2022-09-22,8.18,8.67,7.99,8.67,582622,8.18,8.67,7.99,8.67,582622,0.0,1.0
2022-09-23,8.05,8.24,7.76,8.16,544441,8.05,8.24,7.76,8.16,544441,0.0,1.0
2022-09-26,8.1,8.24,7.87,7.87,329990,8.1,8.24,7.87,7.87,329990,0.0,1.0
2022-09-27,8.1,8.39,8.0,8.23,467522,8.1,8.39,8.0,8.23,467522,0.0,1.0
2022-09-28,8.67,8.745,7.68,7.68,2450328,8.67,8.745,7.68,7.68,2450328,0.0,1.0
2022-09-29,8.71,8.94,8.37,8.53,847368,8.71,8.94,8.37,8.53,847368,0.0,1.0
2022-09-30,8.74,9.18,8.53,8.53,1241143,8.74,9.18,8.53,8.53,1241143,0.0,1.0
2022-10-03,9.14,9.16,8.58,8.77,782034,9.14,9.16,8.58,8.77,782034,0.0,1.0
2022-10-04,9.63,10.77,9.24,9.31,1218793,9.63,10.77,9.24,9.31,1218793,0.0,1.0
2022-10-05,9.61,9.67,9.33,9.41,501242,9.61,9.67,9.33,9.41,501242,0.0,1.0
2022-10-06,9.92,9.98,9.49,9.57,568703,9.92,9.98,9.49,9.57,568703,0.0,1.0
2022-10-07,8.97,9.94,8.88,9.93,738994,8.97,9.94,8.88,9.93,738994,0.0,1.0
2022-10-10,9.47,10.043,9.28,9.66,1591846,9.47,10.043,9.28,9.66,1591846,0.0,1.0
2022-10-11,9.72,9.84,9.0,9.53,737940,9.72,9.84,9.0,9.53,737940,0.0,1.0
2022-10-12,9.9,10.14,9.58,9.98,1526329,9.9,10.14,9.58,9.98,1526329,0.0,1.0
2022-10-13,9.79,10.1,9.57,9.63,1476395,9.79,10.1,9.57,9.63,1476395,0.0,1.0
2022-10-14,9.06,9.99,9.04,9.95,574213,9.06,9.99,9.04,9.95,574213,0.0,1.0
2022-10-17,9.44,9.8,9.29,9.29,933937,9.44,9.8,9.29,9.29,933937,0.0,1.0
2022-10-18,9.68,9.97,9.59,9.78,664220,9.68,9.97,9.59,9.78,664220,0.0,1.0
2022-10-19,9.56,9.755,9.47,9.59,736848,9.56,9.755,9.47,9.59,736848,0.0,1.0
2022-10-20,9.89,9.96,9.55,9.56,673832,9.89,9.96,9.55,9.56,673832,0.0,1.0
2022-10-21,10.18,10.34,9.79,9.95,621452,10.18,10.34,9.79,9.95,621452,0.0,1.0
2022-10-24,10.15,10.28,9.93,10.25,633481,10.15,10.28,9.93,10.25,633481,0.0,1.0
2022-10-25,10.33,10.41,10.14,10.15,659694,10.33,10.41,10.14,10.15,659694,0.0,1.0
2022-10-26,10.5,10.9,10.32,10.42,764997,10.5,10.9,10.32,10.42,764997,0.0,1.0
2022-10-27,10.05,10.53,10.03,10.5,455486,10.05,10.53,10.03,10.5,455486,0.0,1.0
2022-10-28,10.25,10.34,9.97,10.03,525936,10.25,10.34,9.97,10.03,525936,0.0,1.0
2022-10-31,10.24,10.43,10.03,10.17,416751,10.24,10.43,10.03,10.17,416751,0.0,1.0
2022-11-01,10.21,10.37,10.01,10.24,474084,10.21,10.37,10.01,10.24,474084,0.0,1.0
2022-11-02,9.38,10.29,9.35,10.18,773815,9.38,10.29,9.35,10.18,773815,0.0,1.0
2022-11-03,9.15,9.32,8.83,9.32,806746,9.15,9.32,8.83,9.32,806746,0.0,1.0
2022-11-04,9.24,10.33,9.18,9.48,1075803,9.24,10.33,9.18,9.48,1075803,0.0,1.0
2022-11-07,9.82,9.86,9.11,9.25,1163970,9.82,9.86,9.11,9.25,1163970,0.0,1.0
2022-11-08,9.25,9.98,9.13,9.88,472793,9.25,9.98,9.13,9.88,472793,0.0,1.0
2022-11-09,8.91,9.31,8.885,9.17,596063,8.91,9.31,8.885,9.17,596063,0.0,1.0
2022-11-10,9.76,9.795,9.19,9.41,537187,9.76,9.795,9.19,9.41,537187,0.0,1.0
2022-11-11,10.39,10.46,9.7631,9.78,799295,10.39,10.46,9.7631,9.78,799295,0.0,1.0
2022-11-14,10.32,10.525,10.18,10.33,727995,10.32,10.525,10.18,10.33,727995,0.0,1.0
2022-11-15,10.48,10.6466,10.29,10.47,526928,10.48,10.6466,10.29,10.47,526928,0.0,1.0
2022-11-16,10.37,10.5,10.26,10.41,426645,10.37,10.5,10.26,10.41,426645,0.0,1.0
2022-11-17,9.97,10.36,9.89,10.18,449412,9.97,10.36,9.89,10.18,449412,0.0,1.0
2022-11-18,10.11,10.27,9.98,10.27,670442,10.11,10.27,9.98,10.27,670442,0.0,1.0
2022-11-21,9.5,10.24,9.45,10.06,641534,9.5,10.24,9.45,10.06,641534,0.0,1.0
2022-11-22,9.48,9.805,9.29,9.52,1978786,9.48,9.805,9.29,9.52,1978786,0.0,1.0
2022-11-23,9.59,9.8,9.44,9.51,714861,9.59,9.8,9.44,9.51,714861,0.0,1.0
2022-11-25,9.75,9.81,9.45,9.5,232293,9.75,9.81,9.45,9.5,232293,0.0,1.0
2022-11-28,9.5,9.77,9.465,9.68,504020,9.5,9.77,9.465,9.68,504020,0.0,1.0
2022-11-29,9.77,9.8,9.505,9.51,580577,9.77,9.8,9.505,9.51,580577,0.0,1.0
2022-11-30,10.26,10.33,9.84,9.84,2118825,10.26,10.33,9.84,9.84,2118825,0.0,1.0
2022-12-01,10.74,10.92,10.26,10.28,2437626,10.74,10.92,10.26,10.28,2437626,0.0,1.0
2022-12-02,10.27,10.72,10.25,10.5,693841,10.27,10.72,10.25,10.5,693841,0.0,1.0
2022-12-05,9.75,10.18,9.67,10.15,805148,9.75,10.18,9.67,10.15,805148,0.0,1.0
2022-12-06,9.45,9.83,9.28,9.72,562834,9.45,9.83,9.28,9.72,562834,0.0,1.0
2022-12-07,9.48,9.65,9.4,9.43,604857,9.48,9.65,9.4,9.43,604857,0.0,1.0
2022-12-08,9.65,9.8165,9.4,9.52,651196,9.65,9.8165,9.4,9.52,651196,0.0,1.0
2022-12-09,9.55,9.888,9.435,9.61,550440,9.55,9.888,9.435,9.61,550440,0.0,1.0
2022-12-12,10.32,10.36,9.51,9.51,919581,10.32,10.36,9.51,9.51,919581,0.0,1.0
2022-12-13,10.44,10.88,10.32,10.58,1176595,10.44,10.88,10.32,10.58,1176595,0.0,1.0
2022-12-14,10.5,10.95,10.37,10.44,1385471,10.5,10.95,10.37,10.44,1385471,0.0,1.0
2022-12-15,10.83,10.86,10.13,10.27,790864,10.83,10.86,10.13,10.27,790864,0.0,1.0
2022-12-16,10.71,10.97,10.18,10.58,1283098,10.71,10.97,10.18,10.58,1283098,0.0,1.0
2022-12-19,10.48,10.79,10.39,10.65,529633,10.48,10.79,10.39,10.65,529633,0.0,1.0
2022-12-20,10.39,10.935,10.2748,10.41,1173287,10.39,10.935,10.2748,10.41,1173287,0.0,1.0
2022-12-21,11.21,11.35,10.48,10.5,954470,11.21,11.35,10.48,10.5,954470,0.0,1.0
2022-12-22,11.7,11.74,10.895,11.1,918994,11.7,11.74,10.895,11.1,918994,0.0,1.0
2022-12-23,11.71,11.76,11.29,11.7,655738,11.71,11.76,11.29,11.7,655738,0.0,1.0
2022-12-27,11.35,11.82,11.27,11.72,450989,11.35,11.82,11.27,11.72,450989,0.0,1.0
2022-12-28,11.29,11.61,11.13,11.47,493346,11.29,11.61,11.13,11.47,493346,0.0,1.0
2022-12-29,12.06,12.23,11.33,11.42,639142,12.06,12.23,11.33,11.42,639142,0.0,1.0
2022-12-30,12.35,12.38,11.0005,11.89,738375,12.35,12.38,11.0005,11.89,738375,0.0,1.0
2023-01-03,11.83,12.63,11.53,12.49,670599,11.83,12.63,11.53,12.49,670599,0.0,1.0
2023-01-04,12.01,12.28,11.83,11.96,1376690,12.01,12.28,11.83,11.96,1376690,0.0,1.0
2023-01-05,12.03,12.31,11.82,12.02,1244233,12.03,12.31,11.82,12.02,1244233,0.0,1.0
2023-01-06,12.58,13.13,12.12,12.58,2248962,12.58,13.13,12.12,12.58,2248962,0.0,1.0
2023-01-09,11.94,12.6,11.47,12.6,2189615,11.94,12.6,11.47,12.6,2189615,0.0,1.0
2023-01-10,11.95,12.61,11.8714,11.96,1434855,11.95,12.61,11.8714,11.96,1434855,0.0,1.0
2023-01-11,12.04,12.52,11.8,11.95,888549,12.04,12.52,11.8,11.95,888549,0.0,1.0
2023-01-12,12.69,12.72,11.88,12.44,760562,12.69,12.72,11.88,12.44,760562,0.0,1.0
2023-01-13,13.13,13.26,12.53,12.55,652042,13.13,13.26,12.53,12.55,652042,0.0,1.0
2023-01-17,12.97,13.31,12.89,13.11,731988,12.97,13.31,12.89,13.11,731988,0.0,1.0
2023-01-18,13.49,13.545,12.96,13.04,861290,13.49,13.545,12.96,13.04,861290,0.0,1.0
2023-01-19,13.445,13.58,13.07,13.37,987006,13.445,13.58,13.07,13.37,987006,0.0,1.0
2023-01-20,13.45,13.75,12.91,13.7,1341888,13.45,13.75,12.91,13.7,1341888,0.0,1.0
2023-01-23,13.15,13.53,12.98,13.45,887415,13.15,13.53,12.98,13.45,887415,0.0,1.0
2023-01-24,12.97,13.395,12.89,13.15,439073,12.97,13.395,12.89,13.15,439073,0.0,1.0
2023-01-25,12.83,12.98,12.63,12.83,432575,12.83,12.98,12.63,12.83,432575,0.0,1.0
2023-01-26,12.76,13.21,12.705,13.0,356472,12.76,13.21,12.705,13.0,356472,0.0,1.0
2023-01-27,12.94,13.01,12.5399,12.66,1702303,12.94,13.01,12.5399,12.66,1702303,0.0,1.0
2023-01-30,12.74,13.08,12.35,12.79,635631,12.74,13.08,12.35,12.79,635631,0.0,1.0
2023-01-31,13.02,13.04,12.66,12.81,607901,13.02,13.04,12.66,12.81,607901,0.0,1.0
2023-02-01,13.25,13.42,12.91,13.13,426645,13.25,13.42,12.91,13.13,426645,0.0,1.0
2023-02-02,13.28,13.79,13.025,13.38,1398209,13.28,13.79,13.025,13.38,1398209,0.0,1.0
2023-02-03,13.48,13.6475,12.93,13.11,578848,13.48,13.6475,12.93,13.11,578848,0.0,1.0
2023-02-06,13.04,13.48,12.99,13.48,502275,13.04,13.48,12.99,13.48,502275,0.0,1.0
2023-02-07,13.24,13.27,12.77,12.98,496109,13.24,13.27,12.77,12.98,496109,0.0,1.0
2023-02-08,12.91,13.3832,12.91,13.17,601850,12.91,13.3832,12.91,13.17,601850,0.0,1.0
2023-02-09,14.0,14.28,13.6,13.76,2333650,14.0,14.28,13.6,13.76,2333650,0.0,1.0
2023-02-10,13.79,14.12,13.39,13.84,631855,13.79,14.12,13.39,13.84,631855,0.0,1.0
2023-02-13,13.68,13.87,13.4781,13.79,656604,13.68,13.87,13.4781,13.79,656604,0.0,1.0
2023-02-14,14.0,14.166,13.49,13.56,671500,14.0,14.166,13.49,13.56,671500,0.0,1.0
2023-02-15,14.72,14.74,13.65,13.84,977447,14.72,14.74,13.65,13.84,977447,0.0,1.0
2023-02-16,14.49,14.86,14.32,14.48,859014,14.49,14.86,14.32,14.48,859014,0.0,1.0
2023-02-17,14.3,14.54,14.08,14.53,550361,14.3,14.54,14.08,14.53,550361,0.0,1.0
2023-02-21,14.15,14.3,13.68,14.08,1443305,14.15,14.3,13.68,14.08,1443305,0.0,1.0
2023-02-22,14.34,14.5,13.98,14.16,695663,14.34,14.5,13.98,14.16,695663,0.0,1.0
2023-02-23,14.59,14.8,14.23,14.37,840764,14.59,14.8,14.23,14.37,840764,0.0,1.0
2023-02-24,14.8,14.89,14.22,14.34,643296,14.8,14.89,14.22,14.34,643296,0.0,1.0
2023-02-27,14.85,14.99,14.47,14.93,1173467,14.85,14.99,14.47,14.93,1173467,0.0,1.0
2023-02-28,14.81,15.03,14.51,14.88,1054229,14.81,15.03,14.51,14.88,1054229,0.0,1.0
2023-03-01,15.09,16.15,14.535,14.86,2617138,15.09,16.15,14.535,14.86,2617138,0.0,1.0
2023-03-02,15.54,15.72,14.2255,14.92,1761915,15.54,15.72,14.2255,14.92,1761915,0.0,1.0
2023-03-03,16.02,16.22,15.44,15.55,1213767,16.02,16.22,15.44,15.55,1213767,0.0,1.0
2023-03-06,15.66,16.09,15.54,16.09,845953,15.66,16.09,15.54,16.09,845953,0.0,1.0
2023-03-07,15.94,16.2,15.45,15.52,835136,15.94,16.2,15.45,15.52,835136,0.0,1.0
2023-03-08,15.9,16.34,15.9,16.0,1484324,15.9,16.34,15.9,16.0,1484324,0.0,1.0
2023-03-09,15.72,16.2918,15.5,16.07,976765,15.72,16.2918,15.5,16.07,976765,0.0,1.0
2023-03-10,14.3,15.7,14.04,15.7,1851768,14.3,15.7,14.04,15.7,1851768,0.0,1.0
2023-03-13,15.07,15.35,14.0,14.06,1203820,15.07,15.35,14.0,14.06,1203820,0.0,1.0
2023-03-14,15.33,15.615,14.99,15.27,1181128,15.33,15.615,14.99,15.27,1181128,0.0,1.0
2023-03-15,15.1,15.18,14.71,15.06,817954,15.1,15.18,14.71,15.06,817954,0.0,1.0
2023-03-16,15.46,15.63,14.97,15.05,660203,15.46,15.63,14.97,15.05,660203,0.0,1.0
2023-03-17,15.3,15.72,15.21,15.33,1243198,15.3,15.72,15.21,15.33,1243198,0.0,1.0
2023-03-20,15.31,15.68,15.25,15.25,1078823,15.31,15.68,15.25,15.25,1078823,0.0,1.0
2023-03-21,16.0,16.14,15.51,15.59,1222410,16.0,16.14,15.51,15.59,1222410,0.0,1.0
2023-03-22,15.39,16.08,15.35,16.0,710212,15.39,16.08,15.35,16.0,710212,0.0,1.0
2023-03-23,15.54,15.66,15.375,15.52,677068,15.54,15.66,15.375,15.52,677068,0.0,1.0
2023-03-24,15.82,15.875,15.34,15.5,467627,15.82,15.875,15.34,15.5,467627,0.0,1.0
2023-03-27,15.92,16.154,15.8,15.95,799729,15.92,16.154,15.8,15.95,799729,0.0,1.0
2023-03-28,15.54,16.15,15.53,15.83,613886,15.54,16.15,15.53,15.83,613886,0.0,1.0
2023-03-29,15.44,15.79,15.26,15.77,1034015,15.44,15.79,15.26,15.77,1034015,0.0,1.0
2023-03-30,15.79,15.85,15.51,15.62,418655,15.79,15.85,15.51,15.62,418655,0.0,1.0
2023-03-31,15.6,16.19,15.48,15.9,1324944,15.6,16.19,15.48,15.9,1324944,0.0,1.0
2023-04-03,15.8,15.92,15.52,15.68,605377,15.8,15.92,15.52,15.68,605377,0.0,1.0
2023-04-04,15.93,15.985,15.56,15.86,445974,15.93,15.985,15.56,15.86,445974,0.0,1.0
2023-04-05,15.41,15.9,15.165,15.81,590063,15.41,15.9,15.165,15.81,590063,0.0,1.0
2023-04-06,15.81,15.94,15.36,15.42,554681,15.81,15.94,15.36,15.42,554681,0.0,1.0
2023-04-10,15.94,15.94,15.61,15.73,1011817,15.94,15.94,15.61,15.73,1011817,0.0,1.0
2023-04-11,16.2,16.52,15.97,15.99,880998,16.2,16.52,15.97,15.99,880998,0.0,1.0
2023-04-12,15.45,16.39,15.43,16.32,711090,15.45,16.39,15.43,16.32,711090,0.0,1.0
2023-04-13,15.83,15.91,15.48,15.53,352456,15.83,15.91,15.48,15.53,352456,0.0,1.0
2023-04-14,15.6,15.95,15.49,15.85,630649,15.6,15.95,15.49,15.85,630649,0.0,1.0
2023-04-17,15.67,15.93,15.49,15.71,1190190,15.67,15.93,15.49,15.71,1190190,0.0,1.0
2023-04-18,15.69,15.89,15.5,15.73,607715,15.69,15.89,15.5,15.73,607715,0.0,1.0
2023-04-19,16.38,16.39,15.58,15.62,709193,16.38,16.39,15.58,15.62,709193,0.0,1.0
2023-04-20,16.37,17.13,15.93,16.37,3894814,16.37,17.13,15.93,16.37,3894814,0.0,1.0
2023-04-21,16.15,16.54,15.83,16.36,1404505,16.15,16.54,15.83,16.36,1404505,0.0,1.0
2023-04-24,15.49,16.14,15.28,16.08,1240297,15.49,16.14,15.28,16.08,1240297,0.0,1.0
2023-04-25,14.95,15.58,14.645,15.43,1434126,14.95,15.58,14.645,15.43,1434126,0.0,1.0
2023-04-26,14.88,15.03,14.7101,15.03,559068,14.88,15.03,14.7101,15.03,559068,0.0,1.0
2023-04-27,14.67,15.0,14.59,14.92,637787,14.67,15.0,14.59,14.92,637787,0.0,1.0
2023-04-28,14.44,14.85,14.42,14.57,674945,14.44,14.85,14.42,14.57,674945,0.0,1.0
2023-05-01,14.74,14.83,14.33,14.35,1098005,14.74,14.83,14.33,14.35,1098005,0.0,1.0
2023-05-02,14.45,14.78,14.34,14.71,861344,14.45,14.78,14.34,14.71,861344,0.0,1.0
2023-05-03,14.7,15.06,14.34,14.38,1097923,14.7,15.06,14.34,14.38,1097923,0.0,1.0
2023-05-04,14.66,14.76,14.175,14.67,1214145,14.66,14.76,14.175,14.67,1214145,0.0,1.0
2023-05-05,15.16,15.7202,14.75,15.25,2561943,15.16,15.7202,14.75,15.25,2561943,0.0,1.0
2023-05-08,14.85,15.01,14.44,14.93,1075141,14.85,15.01,14.44,14.93,1075141,0.0,1.0
2023-05-09,15.26,15.34,14.58,14.73,1574886,15.26,15.34,14.58,14.73,1574886,0.0,1.0
2023-05-10,15.605,15.89,15.19,15.42,1569322,15.605,15.89,15.19,15.42,1569322,0.0,1.0
2023-05-11,15.05,15.57,14.92,15.52,1357330,15.05,15.57,14.92,15.52,1357330,0.0,1.0
2023-05-12,15.59,15.68,14.92,15.2,1101242,15.59,15.68,14.92,15.2,1101242,0.0,1.0
2023-05-15,14.83,15.59,14.83,15.59,1208109,14.83,15.59,14.83,15.59,1208109,0.0,1.0
2023-05-16,15.19,15.34,14.635,14.75,1011281,15.19,15.34,14.635,14.75,1011281,0.0,1.0
2023-05-17,15.26,15.37,14.855,15.27,1151972,15.26,15.37,14.855,15.27,1151972,0.0,1.0
2023-05-18,15.33,15.62,15.1375,15.26,1052157,15.33,15.62,15.1375,15.26,1052157,0.0,1.0
2023-05-19,15.165,15.89,15.11,15.56,661594,15.165,15.89,15.11,15.56,661594,0.0,1.0
2023-05-22,15.6,15.71,15.17,15.17,706454,15.6,15.71,15.17,15.17,706454,0.0,1.0
2023-05-23,14.97,16.06,14.795,15.6,1511561,14.97,16.06,14.795,15.6,1511561,0.0,1.0
2023-05-24,15.02,15.07,14.49,14.96,1149960,15.02,15.07,14.49,14.96,1149960,0.0,1.0
2023-05-25,14.74,15.319,14.605,15.11,563317,14.74,15.319,14.605,15.11,563317,0.0,1.0
2023-05-26,14.32,14.91,14.175,14.73,1024569,14.32,14.91,14.175,14.73,1024569,0.0,1.0
2023-05-30,14.84,14.995,14.1,14.18,730918,14.84,14.995,14.1,14.18,730918,0.0,1.0
2023-05-31,15.16,15.34,14.76,14.84,939081,15.16,15.34,14.76,14.84,939081,0.0,1.0
2023-06-01,15.32,15.43,14.97,15.16,725304,15.32,15.43,14.97,15.16,725304,0.0,1.0
2023-06-02,15.36,15.52,15.02,15.51,711055,15.36,15.52,15.02,15.51,711055,0.0,1.0
2023-06-05,15.39,15.555,15.2435,15.27,453838,15.39,15.555,15.2435,15.27,453838,0.0,1.0
2023-06-06,15.34,15.7,15.14,15.32,1323905,15.34,15.7,15.14,15.32,1323905,0.0,1.0
2023-06-07,15.25,15.6,15.16,15.35,768978,15.25,15.6,15.16,15.35,768978,0.0,1.0
2023-06-08,15.3,15.55,14.99,15.23,884820,15.3,15.55,14.99,15.23,884820,0.0,1.0
2023-06-09,15.12,15.57,15.05,15.3,864865,15.12,15.57,15.05,15.3,864865,0.0,1.0
2023-06-12,15.34,15.82,14.94,15.21,1389012,15.34,15.82,14.94,15.21,1389012,0.0,1.0
2023-06-13,15.69,15.94,15.32,15.32,1103900,15.69,15.94,15.32,15.32,1103900,0.0,1.0
2023-06-14,16.32,16.549,15.88,15.94,1738669,16.32,16.549,15.88,15.94,1738669,0.0,1.0
2023-06-15,16.13,16.53,15.9,16.23,1207661,16.13,16.53,15.9,16.23,1207661,0.0,1.0
2023-06-16,15.35,16.33,15.3,16.3,1719054,15.35,16.33,15.3,16.3,1719054,0.0,1.0
2023-06-20,15.55,15.608,14.99,15.23,1256644,15.55,15.608,14.99,15.23,1256644,0.0,1.0
2023-06-21,15.5,15.71,15.17,15.53,886178,15.5,15.71,15.17,15.53,886178,0.0,1.0
2023-06-22,16.04,16.25,15.5,15.5,1116659,16.04,16.25,15.5,15.5,1116659,0.0,1.0
2023-06-23,16.25,16.67,15.9,15.9,2963370,16.25,16.67,15.9,15.9,2963370,0.0,1.0
2023-06-26,17.68,17.92,16.4,16.6,3327197,17.68,17.92,16.4,16.6,3327197,0.0,1.0
2023-06-27,17.8,18.33,17.22,18.27,2053455,17.8,18.33,17.22,18.27,2053455,0.0,1.0
2023-06-28,18.03,18.59,17.72,17.84,3268992,18.03,18.59,17.72,17.84,3268992,0.0,1.0
2023-06-29,17.71,18.4958,17.67,18.03,1280485,17.71,18.4958,17.67,18.03,1280485,0.0,1.0
2023-06-30,17.98,18.49,17.85,17.85,1681212,17.98,18.49,17.85,17.85,1681212,0.0,1.0
2023-07-03,17.59,18.0,17.51,17.88,556377,17.59,18.0,17.51,17.88,556377,0.0,1.0
2023-07-05,17.51,18.0,17.44,17.51,993679,17.51,18.0,17.44,17.51,993679,0.0,1.0
2023-07-06,17.2,17.4,16.91,17.28,1129162,17.2,17.4,16.91,17.28,1129162,0.0,1.0
2023-07-07,17.19,17.39,17.02,17.22,627414,17.19,17.39,17.02,17.22,627414,0.0,1.0
2023-07-10,18.04,18.26,17.27,17.36,1963236,18.04,18.26,17.27,17.36,1963236,0.0,1.0
2023-07-11,18.2,18.24,17.76,18.1,914115,18.2,18.24,17.76,18.1,914115,0.0,1.0
2023-07-12,18.62,18.73,17.961,18.23,1327514,18.62,18.73,17.961,18.23,1327514,0.0,1.0
2023-07-13,18.8,18.96,18.255,18.7,2539298,18.8,18.96,18.255,18.7,2539298,0.0,1.0
2023-07-14,18.46,18.9357,18.09,18.75,1157075,18.46,18.9357,18.09,18.75,1157075,0.0,1.0
2023-07-17,18.72,19.14,18.365,18.45,1356278,18.72,19.14,18.365,18.45,1356278,0.0,1.0
2023-07-18,18.62,18.75,18.24,18.65,1658305,18.62,18.75,18.24,18.65,1658305,0.0,1.0
2023-07-19,17.95,18.8199,17.88,18.65,1029630,17.95,18.8199,17.88,18.65,1029630,0.0,1.0
2023-07-20,17.77,17.95,17.6692,17.91,658149,17.77,17.95,17.6692,17.91,658149,0.0,1.0
2023-07-21,17.9,18.19,17.75,17.9,842061,17.9,18.19,17.75,17.9,842061,0.0,1.0
2023-07-24,17.385,18.015,17.23,17.9,797694,17.385,18.015,17.23,17.9,797694,0.0,1.0
2023-07-25,17.23,17.64,17.2,17.23,1041392,17.23,17.64,17.2,17.23,1041392,0.0,1.0
2023-07-26,17.31,17.3938,17.01,17.16,582308,17.31,17.3938,17.01,17.16,582308,0.0,1.0
2023-07-27,17.17,17.6,17.12,17.49,548718,17.17,17.6,17.12,17.49,548718,0.0,1.0
2023-07-28,17.49,17.85,17.28,17.28,653264,17.49,17.85,17.28,17.28,653264,0.0,1.0
2023-07-31,17.67,17.77,17.33,17.54,1015361,17.67,17.77,17.33,17.54,1015361,0.0,1.0
2023-08-01,17.79,18.085,16.47,16.64,1472514,17.79,18.085,16.47,16.64,1472514,0.0,1.0
2023-08-02,17.14,17.62,17.01,17.54,1571096,17.14,17.62,17.01,17.54,1571096,0.0,1.0
2023-08-03,16.88,17.18,16.645,17.01,2008344,16.88,17.18,16.645,17.01,2008344,0.0,1.0
2023-08-04,15.93,18.32,15.6,16.99,2980860,15.93,18.32,15.6,16.99,2980860,0.0,1.0
2023-08-07,16.14,16.63,15.935,15.99,1240013,16.14,16.63,15.935,15.99,1240013,0.0,1.0
2023-08-08,15.35,16.1099,15.33,16.0,1268766,15.35,16.1099,15.33,16.0,1268766,0.0,1.0
2023-08-09,15.02,15.56,14.945,15.22,1103874,15.02,15.56,14.945,15.22,1103874,0.0,1.0
2023-08-10,14.95,15.2,14.9,15.08,1364538,14.95,15.2,14.9,15.08,1364538,0.0,1.0
2023-08-11,14.9,15.245,14.67,15.05,1643913,14.9,15.245,14.67,15.05,1643913,0.0,1.0
2023-08-14,14.93,14.95,14.62,14.82,834514,14.93,14.95,14.62,14.82,834514,0.0,1.0
2023-08-15,14.88,15.0,14.64,14.92,544741,14.88,15.0,14.64,14.92,544741,0.0,1.0
2023-08-16,14.39,14.88,14.365,14.88,1348456,14.39,14.88,14.365,14.88,1348456,0.0,1.0
2023-08-17,13.81,14.5,13.79,14.41,1216068,13.81,14.5,13.79,14.41,1216068,0.0,1.0
2023-08-18,14.41,14.515,13.641,13.69,1639061,14.41,14.515,13.641,13.69,1639061,0.0,1.0
2023-08-21,14.41,14.665,14.36,14.43,667389,14.41,14.665,14.36,14.43,667389,0.0,1.0
2023-08-22,14.89,14.95,14.33,14.48,1198133,14.89,14.95,14.33,14.48,1198133,0.0,1.0
2023-08-23,15.05,15.175,14.83,15.01,784512,15.05,15.175,14.83,15.01,784512,0.0,1.0
2023-08-24,14.66,15.14,14.62,15.1,763620,14.66,15.14,14.62,15.1,763620,0.0,1.0
2023-08-25,14.7,14.86,14.44,14.65,745044,14.7,14.86,14.44,14.65,745044,0.0,1.0
2023-08-28,15.21,15.2672,14.76,14.81,783894,15.21,15.2672,14.76,14.81,783894,0.0,1.0
2023-08-29,15.61,15.89,15.065,15.2,1028919,15.61,15.89,15.065,15.2,1028919,0.0,1.0
2023-08-30,16.17,16.35,15.64,15.64,1117489,16.17,16.35,15.64,15.64,1117489,0.0,1.0
2023-08-31,16.35,16.475,16.07,16.27,1021365,16.35,16.475,16.07,16.27,1021365,0.0,1.0
2023-09-01,16.25,16.62,16.05,16.5,745025,16.25,16.62,16.05,16.5,745025,0.0,1.0
2023-09-05,15.65,16.25,15.51,16.13,645934,15.65,16.25,15.51,16.13,645934,0.0,1.0
2023-09-06,15.79,15.9779,15.65,15.65,567782,15.79,15.9779,15.65,15.65,567782,0.0,1.0
2023-09-07,15.25,15.72,14.908,15.72,1004606,15.25,15.72,14.908,15.72,1004606,0.0,1.0
2023-09-08,14.2,15.495,14.115,15.18,1214251,14.2,15.495,14.115,15.18,1214251,0.0,1.0
2023-09-11,14.78,14.84,14.14,14.31,913677,14.78,14.84,14.14,14.31,913677,0.0,1.0
2023-09-12,13.93,14.82,13.79,14.61,1263205,13.93,14.82,13.79,14.61,1263205,0.0,1.0
2023-09-13,13.95,14.48,13.92,13.99,676289,13.95,14.48,13.92,13.99,676289,0.0,1.0
2023-09-14,14.04,14.12,13.8,13.9,653302,14.04,14.12,13.8,13.9,653302,0.0,1.0
2023-09-15,13.46,14.12,13.43,14.04,2279823,13.46,14.12,13.43,14.04,2279823,0.0,1.0
2023-09-18,13.51,13.78,13.33,13.45,1123813,13.51,13.78,13.33,13.45,1123813,0.0,1.0
2023-09-19,13.38,13.62,13.28,13.46,700306,13.38,13.62,13.28,13.46,700306,0.0,1.0
2023-09-20,13.18,13.595,13.165,13.48,816448,13.18,13.595,13.165,13.48,816448,0.0,1.0
2023-09-21,12.42,13.04,12.08,13.0,2577838,12.42,13.04,12.08,13.0,2577838,0.0,1.0
2023-09-22,12.77,12.8,12.375,12.47,1291926,12.77,12.8,12.375,12.47,1291926,0.0,1.0
2023-09-25,12.4,12.8,12.24,12.73,908879,12.4,12.8,12.24,12.73,908879,0.0,1.0
2023-09-26,12.53,12.6,12.31,12.35,1058623,12.53,12.6,12.31,12.35,1058623,0.0,1.0
2023-09-27,12.98,13.02,12.48,12.55,1211919,12.98,13.02,12.48,12.55,1211919,0.0,1.0
2023-09-28,13.05,13.37,12.95,12.99,1309956,13.05,13.37,12.95,12.99,1309956,0.0,1.0
2023-09-29,12.97,13.265,12.87,13.23,1215442,12.97,13.265,12.87,13.23,1215442,0.0,1.0
2023-10-02,12.58,12.97,12.435,12.97,626062,12.58,12.97,12.435,12.97,626062,0.0,1.0
2023-10-03,11.83,12.56,11.63,12.45,1415223,11.83,12.56,11.63,12.45,1415223,0.0,1.0
2023-10-04,11.25,11.872,11.095,11.85,2419778,11.25,11.872,11.095,11.85,2419778,0.0,1.0
2023-10-05,11.15,11.45,10.525,11.3,1940493,11.15,11.45,10.525,11.3,1940493,0.0,1.0
2023-10-06,11.31,11.35,10.95,11.1,1235458,11.31,11.35,10.95,11.1,1235458,0.0,1.0
2023-10-09,11.29,11.345,11.015,11.24,918682,11.29,11.345,11.015,11.24,918682,0.0,1.0
2023-10-10,11.87,12.06,11.27,11.29,1497389,11.87,12.06,11.27,11.29,1497389,0.0,1.0
2023-10-11,11.5,12.01,11.41,11.86,1227907,11.5,12.01,11.41,11.86,1227907,0.0,1.0
2023-10-12,11.01,11.5,10.82,11.5,1466089,11.01,11.5,10.82,11.5,1466089,0.0,1.0
2023-10-13,11.21,11.235,10.7203,11.02,2341529,11.21,11.235,10.7203,11.02,2341529,0.0,1.0
2023-10-16,11.53,12.17,10.31,12.17,2713281,11.53,12.17,10.31,12.17,2713281,0.0,1.0
2023-10-17,11.82,12.22,11.22,11.33,1939500,11.82,12.22,11.22,11.33,1939500,0.0,1.0
2023-10-18,11.81,12.22,11.57,11.74,1258898,11.81,12.22,11.57,11.74,1258898,0.0,1.0
2023-10-19,11.85,12.11,11.65,11.81,1418446,11.85,12.11,11.65,11.81,1418446,0.0,1.0
2023-10-20,12.25,12.5,11.86,12.12,2278309,12.25,12.5,11.86,12.12,2278309,0.0,1.0
2023-10-23,12.89,13.11,12.14,12.2,2345834,12.89,13.11,12.14,12.2,2345834,0.0,1.0
2023-10-24,12.82,13.11,12.63,13.02,899728,12.82,13.11,12.63,13.02,899728,0.0,1.0
2023-10-25,10.1,10.56,10.02,10.5,13519993,10.1,10.56,10.02,10.5,13519993,0.0,1.0
2023-10-26,9.84,10.2,9.63,10.08,3382217,9.84,10.2,9.63,10.08,3382217,0.0,1.0
2023-10-27,9.55,10.15,9.44,10.09,3449162,9.55,10.15,9.44,10.09,3449162,0.0,1.0
2023-10-30,8.89,9.58,8.66,9.58,6016176,8.89,9.58,8.66,9.58,6016176,0.0,1.0
2023-10-31,9.18,9.46,8.96,8.97,2833014,9.18,9.46,8.96,8.97,2833014,0.0,1.0
2023-11-01,9.48,9.52,8.98,9.14,2682828,9.48,9.52,8.98,9.14,2682828,0.0,1.0
2023-11-02,9.83,9.965,9.47,9.57,3028136,9.83,9.965,9.47,9.57,3028136,0.0,1.0
2023-11-03,10.36,10.57,9.95,9.95,2626463,10.36,10.57,9.95,9.95,2626463,0.0,1.0
2023-11-06,10.31,10.46,10.22,10.36,1619853,10.31,10.46,10.22,10.36,1619853,0.0,1.0
2023-11-07,10.85,11.39,10.66,11.0,4444798,10.85,11.39,10.66,11.0,4444798,0.0,1.0
2023-11-08,10.57,10.93,10.24,10.83,1802917,10.57,10.93,10.24,10.83,1802917,0.0,1.0
2023-11-09,10.12,10.7,10.01,10.64,1824312,10.12,10.7,10.01,10.64,1824312,0.0,1.0
2023-11-10,10.2,10.23,9.89,10.22,1231163,10.2,10.23,9.89,10.22,1231163,0.0,1.0
2023-11-13,9.94,10.51,9.94,10.19,2434106,9.94,10.51,9.94,10.19,2434106,0.0,1.0
2023-11-14,10.63,10.64,10.155,10.36,3194069,10.63,10.64,10.155,10.36,3194069,0.0,1.0
2023-11-15,11.2,11.28,10.62,10.62,2795052,11.2,11.28,10.62,10.62,2795052,0.0,1.0
2023-11-16,11.38,11.4,10.99,11.21,2648403,11.38,11.4,10.99,11.21,2648403,0.0,1.0
2023-11-17,11.0,11.65,10.91,11.48,2755368,11.0,11.65,10.91,11.48,2755368,0.0,1.0
2023-11-20,11.37,11.51,11.015,11.05,1929364,11.37,11.51,11.015,11.05,1929364,0.0,1.0
2023-11-21,11.46,11.49,10.965,11.34,2091695,11.46,11.49,10.965,11.34,2091695,0.0,1.0
2023-11-22,11.78,11.96,11.55,11.64,1552646,11.78,11.96,11.55,11.64,1552646,0.0,1.0
2023-11-24,11.87,11.98,11.72,11.72,452250,11.87,11.98,11.72,11.72,452250,0.0,1.0
2023-11-27,11.95,12.0,11.81,11.83,1063601,11.95,12.0,11.81,11.83,1063601,0.0,1.0
2023-11-28,11.71,11.97,11.46,11.88,1401747,11.71,11.97,11.46,11.88,1401747,0.0,1.0
2023-11-29,11.94,12.23,11.76,11.83,1372881,11.94,12.23,11.76,11.83,1372881,0.0,1.0
2023-11-30,11.87,12.155,11.78,12.0,1650715,11.87,12.155,11.78,12.0,1650715,0.0,1.0
2023-12-01,12.58,12.625,11.69,11.8,1755584,12.58,12.625,11.69,11.8,1755584,0.0,1.0
2023-12-04,12.75,12.85,12.49,12.51,1473703,12.75,12.85,12.49,12.51,1473703,0.0,1.0
2023-12-05,12.81,12.95,12.45,12.64,2396766,12.81,12.95,12.45,12.64,2396766,0.0,1.0
2023-12-06,12.52,13.005,12.47,12.93,1476816,12.52,13.005,12.47,12.93,1476816,0.0,1.0
2023-12-07,12.57,12.66,12.3416,12.51,1516902,12.57,12.66,12.3416,12.51,1516902,0.0,1.0
2023-12-08,12.71,12.87,12.445,12.46,1345376,12.71,12.87,12.445,12.46,1345376,0.0,1.0
2023-12-11,12.66,12.77,12.49,12.74,1234558,12.66,12.77,12.49,12.74,1234558,0.0,1.0
2023-12-12,12.61,12.69,12.4,12.64,1172654,12.61,12.69,12.4,12.64,1172654,0.0,1.0
2023-12-13,13.4,13.47,12.545,12.6,1789794,13.4,13.47,12.545,12.6,1789794,0.0,1.0
2023-12-14,13.91,14.38,13.455,13.6,4142287,13.91,14.38,13.455,13.6,4142287,0.0,1.0
2023-12-15,13.43,14.01,13.33,13.98,4356837,13.43,14.01,13.33,13.98,4356837,0.0,1.0
2023-12-18,13.55,13.835,13.22,13.36,1417858,13.55,13.835,13.22,13.36,1417858,0.0,1.0
2023-12-19,14.46,14.5,13.49,13.94,3307587,14.46,14.5,13.49,13.94,3307587,0.0,1.0
2023-12-20,14.5,14.865,14.29,14.41,2437067,14.5,14.865,14.29,14.41,2437067,0.0,1.0
2023-12-21,15.03,15.04,14.65,14.75,1587908,15.03,15.04,14.65,14.75,1587908,0.0,1.0
2023-12-22,15.09,15.235,14.83,15.14,1260028,15.09,15.235,14.83,15.14,1260028,0.0,1.0
2023-12-26,15.34,15.39,14.9701,15.14,1296103,15.34,15.39,14.9701,15.14,1296103,0.0,1.0
2023-12-27,15.31,15.42,15.11,15.35,2078058,15.31,15.42,15.11,15.35,2078058,0.0,1.0
2023-12-28,15.36,15.48,15.12,15.27,1120777,15.36,15.48,15.12,15.27,1120777,0.0,1.0
2023-12-29,15.11,15.465,15.07,15.26,1273625,15.11,15.465,15.07,15.26,1273625,0.0,1.0
2024-01-02,14.85,15.05,14.57,14.82,1300525,14.85,15.05,14.57,14.82,1300525,0.0,1.0
2024-01-03,14.11,14.65,13.99,14.65,1610268,14.11,14.65,13.99,14.65,1610268,0.0,1.0
2024-01-04,14.09,14.375,13.98,14.1,1074066,14.09,14.375,13.98,14.1,1074066,0.0,1.0
2024-01-05,13.74,14.1,13.62,13.92,1725102,13.74,14.1,13.62,13.92,1725102,0.0,1.0
2024-01-08,14.99,15.155,14.07,14.12,2218257,14.99,15.155,14.07,14.12,2218257,0.0,1.0
2024-01-09,14.77,15.125,14.6,14.72,1115253,14.77,15.125,14.6,14.72,1115253,0.0,1.0
2024-01-10,14.97,15.0,14.52,14.78,1176565,14.97,15.0,14.52,14.78,1176565,0.0,1.0
2024-01-11,14.95,15.11,14.785,14.93,1114529,14.95,15.11,14.785,14.93,1114529,0.0,1.0
2024-01-12,14.94,15.45,14.84,15.1,1596881,14.94,15.45,14.84,15.1,1596881,0.0,1.0
2024-01-16,15.05,15.2166,14.57,14.77,2307628,15.05,15.2166,14.57,14.77,2307628,0.0,1.0
2024-01-17,15.11,15.16,14.68,14.79,1256617,15.11,15.16,14.68,14.79,1256617,0.0,1.0
2024-01-18,15.28,15.3975,15.01,15.28,952083,15.28,15.3975,15.01,15.28,952083,0.0,1.0
2024-01-19,15.44,15.52,15.115,15.35,1430443,15.44,15.52,15.115,15.35,1430443,0.0,1.0
2024-01-22,15.91,16.175,15.695,15.7,1539170,15.91,16.175,15.695,15.7,1539170,0.0,1.0
2024-01-23,16.0,16.08,15.575,16.08,1010276,16.0,16.08,15.575,16.08,1010276,0.0,1.0
2024-01-24,15.9,16.35,15.88,16.28,1092992,15.9,16.35,15.88,16.28,1092992,0.0,1.0
2024-01-25,16.13,16.34,16.01,16.19,1543089,16.13,16.34,16.01,16.19,1543089,0.0,1.0
2024-01-26,16.25,16.315,15.9995,16.24,983044,16.25,16.315,15.9995,16.24,983044,0.0,1.0
2024-01-29,16.67,16.715,16.15,16.3,939911,16.67,16.715,16.15,16.3,939911,0.0,1.0
2024-01-30,16.34,16.81,16.17,16.68,1204709,16.34,16.81,16.17,16.68,1204709,0.0,1.0
2024-01-31,16.09,16.74,16.07,16.33,1583356,16.09,16.74,16.07,16.33,1583356,0.0,1.0
2024-02-01,16.68,16.835,16.2,16.24,1028462,16.68,16.835,16.2,16.24,1028462,0.0,1.0
2024-02-02,16.62,16.795,16.28,16.48,985655,16.62,16.795,16.28,16.48,985655,0.0,1.0
2024-02-05,16.35,16.635,16.34,16.41,917824,16.35,16.635,16.34,16.41,917824,0.0,1.0
2024-02-06,16.6,16.675,16.25,16.38,650927,16.6,16.675,16.25,16.38,650927,0.0,1.0
2024-02-07,16.3,16.7399,16.3,16.68,1311990,16.3,16.7399,16.3,16.68,1311990,0.0,1.0
2024-02-08,16.65,16.66,16.14,16.35,1165323,16.65,16.66,16.14,16.35,1165323,0.0,1.0
2024-02-09,16.78,17.339,16.73,17.0,2093772,16.78,17.339,16.73,17.0,2093772,0.0,1.0
2024-02-12,16.38,16.84,16.295,16.73,1563462,16.38,16.84,16.295,16.73,1563462,0.0,1.0
2024-02-13,15.97,16.25,15.28,15.65,1238234,15.97,16.25,15.28,15.65,1238234,0.0,1.0
2024-02-14,15.79,16.23,15.6,16.16,1754130,15.79,16.23,15.6,16.16,1754130,0.0,1.0
2024-02-15,15.64,16.2,15.57,15.96,1727905,15.64,16.2,15.57,15.96,1727905,0.0,1.0
2024-02-16,15.52,15.98,15.19,15.46,1952705,15.52,15.98,15.19,15.46,1952705,0.0,1.0
2024-02-20,15.4,15.43,14.97,15.22,1208577,15.4,15.43,14.97,15.22,1208577,0.0,1.0
2024-02-21,15.37,15.47,15.13,15.24,1729923,15.37,15.47,15.13,15.24,1729923,0.0,1.0
2024-02-22,15.39,15.505,15.25,15.4,1135717,15.39,15.505,15.25,15.4,1135717,0.0,1.0
2024-02-23,15.27,15.69,14.875,15.16,1542770,15.27,15.69,14.875,15.16,1542770,0.0,1.0
2024-02-26,15.09,15.18,14.93,15.12,1621730,15.09,15.18,14.93,15.12,1621730,0.0,1.0
2024-02-27,15.34,15.41,14.93,15.14,2009168,15.34,15.41,14.93,15.14,2009168,0.0,1.0
2024-02-28,13.98,15.01,13.5,14.46,4295332,13.98,15.01,13.5,14.46,4295332,0.0,1.0
2024-02-29,13.43,14.22,13.23,14.21,2580389,13.43,14.22,13.23,14.21,2580389,0.0,1.0
2024-03-01,13.42,13.64,13.103,13.46,2181280,13.42,13.64,13.103,13.46,2181280,0.0,1.0
2024-03-04,13.49,13.64,13.23,13.6,2036346,13.49,13.64,13.23,13.6,2036346,0.0,1.0
2024-03-05,13.18,13.535,13.09,13.4,1570712,13.18,13.535,13.09,13.4,1570712,0.0,1.0
2024-03-06,13.02,13.295,12.79,12.79,2014513,13.02,13.295,12.79,12.79,2014513,0.0,1.0
2024-03-07,12.89,13.23,12.705,13.15,1649968,12.89,13.23,12.705,13.15,1649968,0.0,1.0
2024-03-08,12.8,13.18,12.715,12.98,1518708,12.8,13.18,12.715,12.98,1518708,0.0,1.0
2024-03-11,13.16,13.16,12.83,12.98,2087748,13.16,13.16,12.83,12.98,2087748,0.0,1.0
2024-03-12,13.33,13.42,13.04,13.15,1379703,13.33,13.42,13.04,13.15,1379703,0.0,1.0
2024-03-13,13.79,13.865,13.3914,13.45,1849880,13.79,13.865,13.3914,13.45,1849880,0.0,1.0
2024-03-14,13.35,13.87,13.24,13.83,1579271,13.35,13.87,13.24,13.83,1579271,0.0,1.0
2024-03-15,13.09,13.44,13.025,13.24,2274846,13.09,13.44,13.025,13.24,2274846,0.0,1.0
2024-03-18,13.51,13.815,12.845,13.12,2602083,13.51,13.815,12.845,13.12,2602083,0.0,1.0
2024-03-19,14.15,14.27,13.235,13.49,1932968,14.15,14.27,13.235,13.49,1932968,0.0,1.0
2024-03-20,13.78,14.88,13.625,14.65,2102046,13.78,14.88,13.625,14.65,2102046,0.0,1.0
2024-03-21,13.73,14.2,13.71,13.94,1589441,13.73,14.2,13.71,13.94,1589441,0.0,1.0
2024-03-22,13.22,13.69,12.895,13.69,2001304,13.22,13.69,12.895,13.69,2001304,0.0,1.0
2024-03-25,13.61,13.66,13.31,13.36,1606650,13.61,13.66,13.31,13.36,1606650,0.0,1.0
2024-03-26,13.41,13.77,13.23,13.77,1150738,13.41,13.77,13.23,13.77,1150738,0.0,1.0
2024-03-27,13.8,14.0,13.44,13.61,5904350,13.8,14.0,13.44,13.61,5904350,0.0,1.0
2024-03-28,13.79,14.18,13.74,13.88,1603275,13.79,14.18,13.74,13.88,1603275,0.0,1.0
2024-04-01,13.96,14.0,13.45,13.71,1697914,13.96,14.0,13.45,13.71,1697914,0.0,1.0
2024-04-02,13.49,13.68,13.005,13.68,2697678,13.49,13.68,13.005,13.68,2697678,0.0,1.0
2024-04-03,13.5,13.75,13.37,13.5,1508092,13.5,13.75,13.37,13.5,1508092,0.0,1.0
2024-04-04,13.39,13.74,13.31,13.63,1402254,13.39,13.74,13.31,13.63,1402254,0.0,1.0
2024-04-05,13.8,13.82,13.315,13.39,1141480,13.8,13.82,13.315,13.39,1141480,0.0,1.0
2024-04-08,14.0,14.155,13.69,13.88,1072387,14.0,14.155,13.69,13.88,1072387,0.0,1.0
2024-04-09,14.26,14.54,14.07,14.07,1566557,14.26,14.54,14.07,14.07,1566557,0.0,1.0
2024-04-10,14.13,14.18,13.7,13.86,972476,14.13,14.18,13.7,13.86,972476,0.0,1.0
2024-04-11,13.78,14.28,13.78,14.28,908826,13.78,14.28,13.78,14.28,908826,0.0,1.0
2024-04-12,13.3,13.72,13.02,13.61,1359090,13.3,13.72,13.02,13.61,1359090,0.0,1.0
2024-04-15,13.1,13.495,13.07,13.44,1065943,13.1,13.495,13.07,13.44,1065943,0.0,1.0
2024-04-16,13.19,13.2,12.845,13.04,957512,13.19,13.2,12.845,13.04,957512,0.0,1.0
2024-04-17,12.51,13.34,12.51,13.34,1135703,12.51,13.34,12.51,13.34,1135703,0.0,1.0
2024-04-18,12.34,12.625,12.29,12.54,2314874,12.34,12.625,12.29,12.54,2314874,0.0,1.0
2024-04-19,12.54,12.79,12.27,12.27,1331385,12.54,12.79,12.27,12.27,1331385,0.0,1.0
2024-04-22,12.79,12.81,12.31,12.5,1659689,12.79,12.81,12.31,12.5,1659689,0.0,1.0
2024-04-23,12.93,13.02,12.59,12.81,1347768,12.93,13.02,12.59,12.81,1347768,0.0,1.0
2024-04-24,12.74,13.08,12.545,12.88,1273099,12.74,13.08,12.545,12.88,1273099,0.0,1.0
2024-04-25,12.24,12.62,12.115,12.51,1341186,12.24,12.62,12.115,12.51,1341186,0.0,1.0
2024-04-26,12.44,12.68,12.24,12.27,1260686,12.44,12.68,12.24,12.27,1260686,0.0,1.0
2024-04-29,12.59,12.7,12.32,12.5,1516565,12.59,12.7,12.32,12.5,1516565,0.0,1.0
2024-04-30,12.62,12.93,12.47,12.58,1132446,12.62,12.93,12.47,12.58,1132446,0.0,1.0
2024-05-01,12.97,13.41,12.535,12.68,1157002,12.97,13.41,12.535,12.68,1157002,0.0,1.0
2024-05-02,13.21,13.265,12.79,13.18,1281985,13.21,13.265,12.79,13.18,1281985,0.0,1.0
2024-05-03,13.65,13.73,13.255,13.56,1081648,13.65,13.73,13.255,13.56,1081648,0.0,1.0
2024-05-06,13.28,13.79,13.035,13.68,1085858,13.28,13.79,13.035,13.68,1085858,0.0,1.0
2024-05-07,13.58,13.63,13.14,13.25,1630446,13.58,13.63,13.14,13.25,1630446,0.0,1.0
2024-05-08,10.6,12.12,10.59,11.64,9065020,10.6,12.12,10.59,11.64,9065020,0.0,1.0
2024-05-09,11.34,11.8293,10.405,10.6,4209161,11.34,11.8293,10.405,10.6,4209161,0.0,1.0
2024-05-10,11.52,11.59,11.095,11.38,1936870,11.52,11.59,11.095,11.38,1936870,0.0,1.0
2024-05-13,11.14,11.88,11.14,11.55,1770774,11.14,11.88,11.14,11.55,1770774,0.0,1.0
2024-05-14,10.87,11.46,10.71,11.17,1785310,10.87,11.46,10.71,11.17,1785310,0.0,1.0
2024-05-15,11.47,11.51,10.84,11.02,2037020,11.47,11.51,10.84,11.02,2037020,0.0,1.0
2024-05-16,11.43,11.72,11.335,11.46,1655240,11.43,11.72,11.335,11.46,1655240,0.0,1.0
2024-05-17,11.05,11.495,10.83,11.48,1364056,11.05,11.495,10.83,11.48,1364056,0.0,1.0
2024-05-20,11.03,11.18,10.85,11.05,1543634,11.03,11.18,10.85,11.05,1543634,0.0,1.0
2024-05-21,10.68,11.1643,10.61,11.0,1059803,10.68,11.1643,10.61,11.0,1059803,0.0,1.0
2024-05-22,10.76,10.89,10.62,10.7,807856,10.76,10.89,10.62,10.7,807856,0.0,1.0
2024-05-23,10.1,10.71,10.05,10.71,1107834,10.1,10.71,10.05,10.71,1107834,0.0,1.0
2024-05-24,10.12,10.2255,9.985,10.12,1329878,10.12,10.2255,9.985,10.12,1329878,0.0,1.0
2024-05-28,10.28,10.39,10.165,10.21,874078,10.28,10.39,10.165,10.21,874078,0.0,1.0
2024-05-29,10.23,10.3,10.11,10.16,1571496,10.23,10.3,10.11,10.16,1571496,0.0,1.0
2024-05-30,10.13,10.72,10.12,10.28,941904,10.13,10.72,10.12,10.28,941904,0.0,1.0
2024-05-31,9.71,10.27,9.66,10.19,1665436,9.71,10.27,9.66,10.19,1665436,0.0,1.0
2024-06-03,9.5,9.84,9.375,9.84,2206519,9.5,9.84,9.375,9.84,2206519,0.0,1.0
2024-06-04,9.49,9.655,9.26,9.5,1585967,9.49,9.655,9.26,9.5,1585967,0.0,1.0
2024-06-05,9.94,9.95,9.25,9.5,1241775,9.94,9.95,9.25,9.5,1241775,0.0,1.0
2024-06-06,10.255,10.39,9.86,9.9,1594923,10.255,10.39,9.86,9.9,1594923,0.0,1.0
2024-06-07,10.29,10.365,10.0046,10.12,1574031,10.29,10.365,10.0046,10.12,1574031,0.0,1.0
2024-06-10,10.25,10.64,10.145,10.2,1416004,10.25,10.64,10.145,10.2,1416004,0.0,1.0
2024-06-11,10.35,10.49,9.9,10.19,1465470,10.35,10.49,9.9,10.19,1465470,0.0,1.0
2024-06-12,10.78,11.22,10.55,10.57,1298259,10.78,11.22,10.55,10.57,1298259,0.0,1.0
2024-06-13,10.72,10.925,10.55,10.75,882302,10.72,10.925,10.55,10.75,882302,0.0,1.0
2024-06-14,10.66,10.745,10.51,10.64,763205,10.66,10.745,10.51,10.64,763205,0.0,1.0
2024-06-17,10.48,10.665,10.38,10.57,1066883,10.48,10.665,10.38,10.57,1066883,0.0,1.0
2024-06-18,10.38,10.815,10.31,10.46,1375797,10.38,10.815,10.31,10.46,1375797,0.0,1.0
2024-06-20,10.25,10.64,10.24,10.36,1230643,10.25,10.64,10.24,10.36,1230643,0.0,1.0
2024-06-21,10.09,10.41,10.06,10.31,2080615,10.09,10.41,10.06,10.31,2080615,0.0,1.0
2024-06-24,9.93,10.25,9.775,10.1,1139363,9.93,10.25,9.775,10.1,1139363,0.0,1.0
2024-06-25,10.13,10.14,9.85,9.91,1081339,10.13,10.14,9.85,9.91,1081339,0.0,1.0
2024-06-26,10.41,10.46,9.945,10.11,1214655,10.41,10.46,9.945,10.11,1214655,0.0,1.0
2024-06-27,10.39,10.58,10.08,10.38,1021083,10.39,10.58,10.08,10.38,1021083,0.0,1.0
2024-06-28,10.45,10.63,10.295,10.49,5099106,10.45,10.63,10.295,10.49,5099106,0.0,1.0
2024-07-01,9.98,10.47,9.88,10.45,1457068,9.98,10.47,9.88,10.45,1457068,0.0,1.0
2024-07-02,9.9,10.06,9.835,9.94,1159592,9.9,10.06,9.835,9.94,1159592,0.0,1.0
2024-07-03,9.98,10.14,9.855,9.96,458991,9.98,10.14,9.855,9.96,458991,0.0,1.0
2024-07-05,10.29,10.29,9.84,9.95,596489,10.29,10.29,9.84,9.95,596489,0.0,1.0
2024-07-08,10.73,10.84,10.475,10.84,1665279,10.73,10.84,10.475,10.84,1665279,0.0,1.0
2024-07-09,10.84,10.9,10.65,10.75,868934,10.84,10.9,10.65,10.75,868934,0.0,1.0
2024-07-10,10.77,10.89,10.525,10.85,1037902,10.77,10.89,10.525,10.85,1037902,0.0,1.0
2024-07-11,10.96,11.28,10.73,10.92,1781307,10.96,11.28,10.73,10.92,1781307,0.0,1.0
2024-07-12,11.25,11.315,10.988,11.0,1568447,11.25,11.315,10.988,11.0,1568447,0.0,1.0
2024-07-15,11.42,11.53,11.22,11.31,1373322,11.42,11.53,11.22,11.31,1373322,0.0,1.0
2024-07-16,11.87,11.88,11.44,11.52,1256696,11.87,11.88,11.44,11.52,1256696,0.0,1.0
2024-07-17,11.74,11.97,11.63,11.63,1163199,11.74,11.97,11.63,11.63,1163199,0.0,1.0
2024-07-18,11.06,11.92,10.94,11.75,1327335,11.06,11.92,10.94,11.75,1327335,0.0,1.0
2024-07-19,11.09,11.195,10.76,11.11,761978,11.09,11.195,10.76,11.11,761978,0.0,1.0
2024-07-22,10.9,11.41,10.75,11.22,1355345,10.9,11.41,10.75,11.22,1355345,0.0,1.0
2024-07-23,11.02,11.16,10.78,10.88,950347,11.02,11.16,10.78,10.88,950347,0.0,1.0
2024-07-24,10.91,11.38,10.84,10.92,1258761,10.91,11.38,10.84,10.92,1258761,0.0,1.0
2024-07-25,10.87,11.295,10.75,10.81,1458756,10.87,11.295,10.75,10.81,1458756,0.0,1.0
2024-07-26,10.91,11.03,10.605,11.03,1239378,10.91,11.03,10.605,11.03,1239378,0.0,1.0
2024-07-29,10.0,11.0199,9.715,10.94,2942426,10.0,11.0199,9.715,10.94,2942426,0.0,1.0
2024-07-30,9.88,10.13,9.73,10.0,1881419,9.88,10.13,9.73,10.0,1881419,0.0,1.0
2024-07-31,10.1,10.29,9.54,9.9,3034071,10.1,10.29,9.54,9.9,3034071,0.0,1.0
2024-08-01,6.64,8.1,6.51,7.9,15646719,6.64,8.1,6.51,7.9,15646719,0.0,1.0
2024-08-02,6.3,6.775,6.24,6.55,5596345,6.3,6.775,6.24,6.55,5596345,0.0,1.0
2024-08-05,6.55,6.57,5.74,5.98,6495584,6.55,6.57,5.74,5.98,6495584,0.0,1.0
2024-08-06,6.49,6.725,6.305,6.55,3422130,6.49,6.725,6.305,6.55,3422130,0.0,1.0
2024-08-07,6.1,6.67,5.98,6.5,3633824,6.1,6.67,5.98,6.5,3633824,0.0,1.0
2024-08-08,6.33,6.33,6.1,6.1,4528743,6.33,6.33,6.1,6.1,4528743,0.0,1.0
2024-08-09,6.31,6.42,6.14,6.38,1552229,6.31,6.42,6.14,6.38,1552229,0.0,1.0
2024-08-12,6.22,6.43,6.08,6.31,1267491,6.22,6.43,6.08,6.31,1267491,0.0,1.0
2024-08-13,6.03,6.295,6.0,6.28,2343821,6.03,6.295,6.0,6.28,2343821,0.0,1.0
2024-08-14,6.16,6.185,5.93,6.05,1469216,6.16,6.185,5.93,6.05,1469216,0.0,1.0
2024-08-15,6.32,6.75,6.22,6.24,2253184,6.32,6.75,6.22,6.24,2253184,0.0,1.0
2024-08-16,6.17,6.3871,6.075,6.3,1517776,6.17,6.3871,6.075,6.3,1517776,0.0,1.0
2024-08-19,6.05,6.28,6.0,6.2,2160865,6.05,6.28,6.0,6.2,2160865,0.0,1.0
2024-08-20,5.89,6.11,5.875,6.05,1722637,5.89,6.11,5.875,6.05,1722637,0.0,1.0
2024-08-21,5.68,6.01,5.645,5.92,2979818,5.68,6.01,5.645,5.92,2979818,0.0,1.0
2024-08-22,5.69,6.0,5.57,5.86,2960043,5.69,6.0,5.57,5.86,2960043,0.0,1.0
2024-08-23,5.74,6.04,5.71,5.75,2798051,5.74,6.04,5.71,5.75,2798051,0.0,1.0
2024-08-26,5.94,6.0099,5.68,5.79,4331637,5.94,6.0099,5.68,5.79,4331637,0.0,1.0
2024-08-27,6.32,6.6199,6.035,6.04,4898757,6.32,6.6199,6.035,6.04,4898757,0.0,1.0
2024-08-28,6.25,6.43,6.13,6.28,1687514,6.25,6.43,6.13,6.28,1687514,0.0,1.0
2024-08-29,6.85,7.24,6.265,6.28,3421976,6.85,7.24,6.265,6.28,3421976,0.0,1.0
2024-08-30,6.9,7.01,6.71,6.88,2092433,6.9,7.01,6.71,6.88,2092433,0.0,1.0
2024-09-03,6.8,6.995,6.73,6.86,1869898,6.8,6.995,6.73,6.86,1869898,0.0,1.0
2024-09-04,6.75,6.8993,6.5601,6.8,1826277,6.75,6.8993,6.5601,6.8,1826277,0.0,1.0
2024-09-05,6.65,6.95,6.63,6.77,1482276,6.65,6.95,6.63,6.77,1482276,0.0,1.0
2024-09-06,6.415,6.735,5.82,6.65,2398461,6.415,6.735,5.82,6.65,2398461,0.0,1.0
2024-09-09,5.65,6.67,5.62,6.63,2722470,5.65,6.67,5.62,6.63,2722470,0.0,1.0
2024-09-10,5.565,5.71,5.31,5.65,2519333,5.565,5.71,5.31,5.65,2519333,0.0,1.0
2024-09-11,5.45,5.56,5.28,5.56,1795002,5.45,5.56,5.28,5.56,1795002,0.0,1.0
2024-09-12,5.48,5.58,5.36,5.46,1687168,5.48,5.58,5.36,5.46,1687168,0.0,1.0
2024-09-13,5.59,5.76,5.505,5.53,1454981,5.59,5.76,5.505,5.53,1454981,0.0,1.0
2024-09-16,5.91,6.04,5.5203,5.61,1421499,5.91,6.04,5.5203,5.61,1421499,0.0,1.0
2024-09-17,5.95,6.28,5.93,5.97,1624508,5.95,6.28,5.93,5.97,1624508,0.0,1.0
2024-09-18,6.15,6.63,5.91,5.95,2327068,6.15,6.63,5.91,5.95,2327068,0.0,1.0
2024-09-19,6.21,6.43,6.145,6.36,1811680,6.21,6.43,6.145,6.36,1811680,0.0,1.0
2024-09-20,6.03,6.255,5.97,6.135,2314178,6.03,6.255,5.97,6.135,2314178,0.0,1.0
2024-09-23,5.56,6.04,5.45,6.03,1781414,5.56,6.04,5.45,6.03,1781414,0.0,1.0
2024-09-24,5.59,5.685,5.445,5.57,1147152,5.59,5.685,5.445,5.57,1147152,0.0,1.0
2024-09-25,5.55,5.6837,5.42,5.59,1327768,5.55,5.6837,5.42,5.59,1327768,0.0,1.0
2024-09-26,5.49,5.86,5.37,5.6,2424848,5.49,5.86,5.37,5.6,2424848,0.0,1.0
2024-09-27,5.56,5.9,5.51,5.57,1531136,5.56,5.9,5.51,5.57,1531136,0.0,1.0
2024-09-30,5.56,5.71,5.48,5.54,1541939,5.56,5.71,5.48,5.54,1541939,0.0,1.0
2024-10-01,5.27,5.65,5.18,5.54,1860966,5.27,5.65,5.18,5.54,1860966,0.0,1.0
2024-10-02,5.25,5.37,5.075,5.22,1613590,5.25,5.37,5.075,5.22,1613590,0.0,1.0
2024-10-03,5.22,5.255,4.97,5.21,1934276,5.22,5.255,4.97,5.21,1934276,0.0,1.0
2024-10-04,5.49,5.545,5.28,5.36,1665287,5.49,5.545,5.28,5.36,1665287,0.0,1.0
2024-10-07,5.49,5.695,5.42,5.48,1632585,5.49,5.695,5.42,5.48,1632585,0.0,1.0
2024-10-08,5.38,5.555,5.33,5.49,1330861,5.38,5.555,5.33,5.49,1330861,0.0,1.0
2024-10-09,5.31,5.4497,5.27,5.38,758210,5.31,5.4497,5.27,5.38,758210,0.0,1.0
2024-10-10,4.98,5.28,4.88,5.24,3130535,4.98,5.28,4.88,5.24,3130535,0.0,1.0
2024-10-11,5.15,5.2,4.96,5.0,2962035,5.15,5.2,4.96,5.0,2962035,0.0,1.0
2024-10-14,5.32,5.345,4.97,5.17,3694913,5.32,5.345,4.97,5.17,3694913,0.0,1.0
2024-10-15,5.3,5.455,5.22,5.33,1702460,5.3,5.455,5.22,5.33,1702460,0.0,1.0
2024-10-16,5.75,5.77,5.345,5.35,3141554,5.75,5.77,5.345,5.35,3141554,0.0,1.0
2024-10-17,5.71,5.9,5.55,5.79,1790650,5.71,5.9,5.55,5.79,1790650,0.0,1.0
2024-10-18,5.67,5.87,5.65,5.71,1041822,5.67,5.87,5.65,5.71,1041822,0.0,1.0
2024-10-21,5.36,5.685,5.34,5.64,1149225,5.36,5.685,5.34,5.64,1149225,0.0,1.0
2024-10-22,5.38,5.39,5.2,5.32,1019832,5.38,5.39,5.2,5.32,1019832,0.0,1.0
2024-10-23,5.13,5.36,5.08,5.35,1339418,5.13,5.36,5.08,5.35,1339418,0.0,1.0
2024-10-24,5.23,5.36,5.14,5.23,1198440,5.23,5.36,5.14,5.23,1198440,0.0,1.0
2024-10-25,5.25,5.47,5.195,5.25,1323972,5.25,5.47,5.195,5.25,1323972,0.0,1.0
2024-10-28,5.27,5.52,5.185,5.31,2159213,5.27,5.52,5.185,5.31,2159213,0.0,1.0
2024-10-29,5.42,5.49,5.2,5.22,2148593,5.42,5.49,5.2,5.22,2148593,0.0,1.0
2024-10-30,5.62,5.79,5.355,5.385,3294134,5.62,5.79,5.355,5.385,3294134,0.0,1.0
2024-10-31,7.85,8.42,6.97,6.975,16686336,7.85,8.42,6.97,6.975,16686336,0.0,1.0
2024-11-01,8.11,8.26,7.8,7.82,3990310,8.11,8.26,7.8,7.82,3990310,0.0,1.0
2024-11-04,8.36,8.6,8.055,8.1,3855890,8.36,8.6,8.055,8.1,3855890,0.0,1.0
2024-11-05,8.58,8.605,7.87,8.26,2252091,8.58,8.605,7.87,8.26,2252091,0.0,1.0
2024-11-06,8.87,9.01,8.7,8.8,1908355,8.87,9.01,8.7,8.8,1908355,0.0,1.0
2024-11-07,9.41,9.515,8.675,8.86,2635862,9.41,9.515,8.675,8.86,2635862,0.0,1.0
2024-11-08,9.4,9.67,9.22,9.45,2859031,9.4,9.67,9.22,9.45,2859031,0.0,1.0
2024-11-11,9.7,9.86,9.48,9.49,2157213,9.7,9.86,9.48,9.49,2157213,0.0,1.0
2024-11-12,9.28,9.86,9.26,9.6,1910718,9.28,9.86,9.26,9.6,1910718,0.0,1.0
2024-11-13,9.13,9.35,9.08,9.25,2260757,9.13,9.35,9.08,9.25,2260757,0.0,1.0
2024-11-14,8.73,9.2,8.73,9.1,1686715,8.73,9.2,8.73,9.1,1686715,0.0,1.0
2024-11-15,8.23,8.73,8.195,8.61,2174610,8.23,8.73,8.195,8.61,2174610,0.0,1.0
2024-11-18,8.52,8.71,8.18,8.2,1607519,8.52,8.71,8.18,8.2,1607519,0.0,1.0
2024-11-19,9.57,9.6,8.45,8.52,1835501,9.57,9.6,8.45,8.52,1835501,0.0,1.0
2024-11-20,9.93,10.115,9.54,9.595,2332846,9.93,10.115,9.54,9.595,2332846,0.0,1.0
2024-11-21,10.21,10.275,9.8136,9.93,1639128,10.21,10.275,9.8136,9.93,1639128,0.0,1.0
2024-11-22,10.06,10.4,9.97,10.4,1122129,10.06,10.4,9.97,10.4,1122129,0.0,1.0
2024-11-25,9.62,10.16,9.32,10.16,2034288,9.62,10.16,9.32,10.16,2034288,0.0,1.0
2024-11-26,9.61,9.785,9.48,9.67,1012168,9.61,9.785,9.48,9.67,1012168,0.0,1.0
2024-11-27,10.37,10.47,9.7,9.71,1598589,10.37,10.47,9.7,9.71,1598589,0.0,1.0
2024-11-29,10.48,10.58,10.24,10.45,636537,10.48,10.58,10.24,10.45,636537,0.0,1.0
2024-12-02,10.21,10.63,10.145,10.63,1433860,10.21,10.63,10.145,10.63,1433860,0.0,1.0
2024-12-03,10.0,10.19,9.81,10.03,1730397,10.0,10.19,9.81,10.03,1730397,0.0,1.0
2024-12-04,10.05,10.42,9.9,9.98,1599286,10.05,10.42,9.9,9.98,1599286,0.0,1.0
2024-12-05,9.59,10.025,9.57,10.0,2039179,9.59,10.025,9.57,10.0,2039179,0.0,1.0
2024-12-06,9.625,9.88,9.48,9.63,1196167,9.625,9.88,9.48,9.63,1196167,0.0,1.0
2024-12-09,9.61,9.81,9.27,9.75,1066664,9.61,9.81,9.27,9.75,1066664,0.0,1.0
2024-12-10,9.65,9.87,9.48,9.71,1661329,9.65,9.87,9.48,9.71,1661329,0.0,1.0
2024-12-11,9.69,9.85,9.48,9.75,1687452,9.69,9.85,9.48,9.75,1687452,0.0,1.0
2024-12-12,9.7,9.84,9.465,9.76,844947,9.7,9.84,9.465,9.76,844947,0.0,1.0
2024-12-13,9.62,9.725,9.37,9.71,771119,9.62,9.725,9.37,9.71,771119,0.0,1.0
2024-12-16,9.47,9.6,9.25,9.6,1400535,9.47,9.6,9.25,9.6,1400535,0.0,1.0
2024-12-17,9.52,9.58,9.26,9.38,1109478,9.52,9.58,9.26,9.38,1109478,0.0,1.0
2024-12-18,8.82,9.76,8.695,9.59,1641359,8.82,9.76,8.695,9.59,1641359,0.0,1.0
2024-12-19,8.85,9.16,8.835,8.9,1769851,8.85,9.16,8.835,8.9,1769851,0.0,1.0
2024-12-20,9.35,9.42,8.7,8.73,2057502,9.35,9.42,8.7,8.73,2057502,0.0,1.0
2024-12-23,9.12,9.47,9.1,9.37,923570,9.12,9.47,9.1,9.37,923570,0.0,1.0
2024-12-24,9.23,9.41,9.0,9.19,499810,9.23,9.41,9.0,9.19,499810,0.0,1.0
2024-12-26,9.33,9.415,9.025,9.16,1062565,9.33,9.415,9.025,9.16,1062565,0.0,1.0
2024-12-27,9.19,9.425,8.995,9.28,737158,9.19,9.425,8.995,9.28,737158,0.0,1.0
2024-12-30,9.08,9.24,8.95,9.08,783055,9.08,9.24,8.95,9.08,783055,0.0,1.0
2024-12-31,9.18,9.26,9.03,9.17,697804,9.18,9.26,9.03,9.17,697804,0.0,1.0
2025-01-02,9.06,9.53,8.86,9.23,939259,9.06,9.53,8.86,9.23,939259,0.0,1.0
2025-01-03,9.37,9.455,8.82,8.92,822373,9.37,9.455,8.82,8.92,822373,0.0,1.0
2025-01-06,9.37,9.575,9.2401,9.35,974115,9.37,9.575,9.2401,9.35,974115,0.0,1.0
2025-01-07,9.35,9.65,9.31,9.48,1576015,9.35,9.65,9.31,9.48,1576015,0.0,1.0
2025-01-08,9.66,9.82,9.09,9.29,3372850,9.66,9.82,9.09,9.29,3372850,0.0,1.0
2025-01-10,9.97,10.0,9.32,9.53,1284691,9.97,10.0,9.32,9.53,1284691,0.0,1.0
2025-01-13,10.88,11.44,10.01,10.402,5132734,10.88,11.44,10.01,10.402,5132734,0.0,1.0
2025-01-14,11.12,11.18,10.81,11.04,2321720,11.12,11.18,10.81,11.04,2321720,0.0,1.0
2025-01-15,11.35,11.5061,10.9208,11.31,2028487,11.35,11.5061,10.9208,11.31,2028487,0.0,1.0
2025-01-16,11.29,11.41,10.94,11.3,1462449,11.29,11.41,10.94,11.3,1462449,0.0,1.0
2025-01-17,11.57,11.62,11.16,11.35,1090441,11.57,11.62,11.16,11.35,1090441,0.0,1.0
2025-01-21,11.61,12.025,11.56,11.73,2062696,11.61,12.025,11.56,11.73,2062696,0.0,1.0
2025-01-22,11.38,11.68,11.32,11.57,1596811,11.38,11.68,11.32,11.57,1596811,0.0,1.0
2025-01-23,11.67,11.705,11.29,11.38,1276798,11.67,11.705,11.29,11.38,1276798,0.0,1.0
2025-01-24,11.01,11.65,10.995,11.65,1741456,11.01,11.65,10.995,11.65,1741456,0.0,1.0
2025-01-27,11.13,11.56,11.0,11.01,2449645,11.13,11.56,11.0,11.01,2449645,0.0,1.0
2025-01-28,11.45,11.525,10.99,11.2,1422962,11.45,11.525,10.99,11.2,1422962,0.0,1.0
2025-01-29,12.06,12.22,11.43,11.54,2714274,12.06,12.22,11.43,11.54,2714274,0.0,1.0
2025-01-30,11.75,12.155,11.505,12.05,1755535,11.75,12.155,11.505,12.05,1755535,0.0,1.0
2025-01-31,11.79,12.01,11.6,11.9,1492424,11.79,12.01,11.6,11.9,1492424,0.0,1.0
2025-02-03,11.46,11.61,11.26,11.51,1371144,11.46,11.61,11.26,11.51,1371144,0.0,1.0
2025-02-04,12.14,12.24,11.35,11.35,1708970,12.14,12.24,11.35,11.35,1708970,0.0,1.0
2025-02-05,11.95,12.1956,11.8,12.16,1334992,11.95,12.1956,11.8,12.16,1334992,0.0,1.0
2025-02-06,11.42,11.87,11.3,11.87,1491099,11.42,11.87,11.3,11.87,1491099,0.0,1.0
2025-02-07,11.36,11.46,11.145,11.4,998281,11.36,11.46,11.145,11.4,998281,0.0,1.0
2025-02-10,10.85,11.3,10.44,11.3,1965331,10.85,11.3,10.44,11.3,1965331,0.0,1.0
2025-02-11,10.95,11.135,10.775,10.78,1018146,10.95,11.135,10.775,10.78,1018146,0.0,1.0
2025-02-12,10.68,10.975,10.65,10.83,970848,10.68,10.975,10.65,10.83,970848,0.0,1.0
2025-02-13,10.88,10.94,10.67,10.79,660689,10.88,10.94,10.67,10.79,660689,0.0,1.0
2025-02-14,10.74,11.17,10.74,10.97,753834,10.74,11.17,10.74,10.97,753834,0.0,1.0
2025-02-18,10.96,10.98,10.66,10.73,859508,10.96,10.98,10.66,10.73,859508,0.0,1.0
2025-02-19,10.86,10.95,10.7,10.95,1109947,10.86,10.95,10.7,10.95,1109947,0.0,1.0
2025-02-20,10.66,10.85,10.59,10.79,785503,10.66,10.85,10.59,10.79,785503,0.0,1.0
2025-02-21,10.61,10.86,10.52,10.72,1142162,10.61,10.86,10.52,10.72,1142162,0.0,1.0
2025-02-24,10.76,10.95,10.46,10.64,2424362,10.76,10.95,10.46,10.64,2424362,0.0,1.0
2025-02-25,10.56,10.8,10.13,10.73,2083705,10.56,10.8,10.13,10.73,2083705,0.0,1.0
2025-02-26,11.06,11.08,10.48,10.72,2456607,11.06,11.08,10.48,10.72,2456607,0.0,1.0
2025-02-27,12.12,12.63,10.5,10.5,5559549,12.12,12.63,10.5,10.5,5559549,0.0,1.0
2025-02-28,12.53,12.535,11.63,11.88,3473332,12.53,12.535,11.63,11.88,3473332,0.0,1.0
2025-03-03,12.27,12.79,12.1,12.54,1811094,12.27,12.79,12.1,12.54,1811094,0.0,1.0
2025-03-04,11.73,11.97,10.13,10.64,4979597,11.73,11.97,10.13,10.64,4979597,0.0,1.0
2025-03-05,11.44,11.7299,11.145,11.62,12808183,11.44,11.7299,11.145,11.62,12808183,0.0,1.0
2025-03-06,10.8,11.18,10.47,10.66,2631217,10.8,11.18,10.47,10.66,2631217,0.0,1.0
2025-03-07,10.46,11.0,10.07,10.8,1783958,10.46,11.0,10.07,10.8,1783958,0.0,1.0
2025-03-10,9.67,10.41,9.43,10.35,3116454,9.67,10.41,9.43,10.35,3116454,0.0,1.0
2025-03-11,9.95,10.08,9.49,9.77,1865719,9.95,10.08,9.49,9.77,1865719,0.0,1.0
2025-03-12,9.56,10.05,9.46,10.05,2570300,9.56,10.05,9.46,10.05,2570300,0.0,1.0
2025-03-13,9.27,9.6,9.09,9.54,1705990,9.27,9.6,9.09,9.54,1705990,0.0,1.0
2025-03-14,9.29,9.61,9.25,9.39,2022499,9.29,9.61,9.25,9.39,2022499,0.0,1.0
2025-03-17,9.75,9.86,9.27,9.27,1793244,9.75,9.86,9.27,9.27,1793244,0.0,1.0
2025-03-18,9.34,9.67,9.325,9.67,1271681,9.34,9.67,9.325,9.67,1271681,0.0,1.0
2025-03-19,9.54,9.775,9.3,9.34,2161950,9.54,9.775,9.3,9.34,2161950,0.0,1.0
2025-03-20,10.2,10.24,9.37,9.37,1713417,10.2,10.24,9.37,9.37,1713417,0.0,1.0
2025-03-21,9.93,10.19,9.81,10.08,1751219,9.93,10.19,9.81,10.08,1751219,0.0,1.0
2025-03-24,10.49,10.7,9.96,10.09,1825227,10.49,10.7,9.96,10.09,1825227,0.0,1.0
2025-03-25,10.32,10.57,10.17,10.35,1206256,10.32,10.57,10.17,10.35,1206256,0.0,1.0
2025-03-26,10.25,10.4,10.04,10.35,1040870,10.25,10.4,10.04,10.35,1040870,0.0,1.0
2025-03-27,10.05,10.38,10.0,10.24,804859,10.05,10.38,10.0,10.24,804859,0.0,1.0
2025-03-28,10.19,10.2,9.9,10.02,1099336,10.19,10.2,9.9,10.02,1099336,0.0,1.0
2025-03-31,10.14,10.33,9.76,9.97,2142263,10.14,10.33,9.76,9.97,2142263,0.0,1.0
2025-04-01,10.08,10.23,9.67,10.09,3064684,10.08,10.23,9.67,10.09,3064684,0.0,1.0
2025-04-02,10.45,10.54,9.79,10.24,2843875,10.45,10.54,9.79,10.24,2843875,0.0,1.0
2025-04-03,10.21,10.39,9.88,9.97,4075367,10.21,10.39,9.88,9.97,4075367,0.0,1.0
2025-04-04,10.23,10.275,9.61,9.87,3480903,10.23,10.275,9.61,9.87,3480903,0.0,1.0
2025-04-07,10.01,10.725,9.55,9.94,4803477,10.01,10.725,9.55,9.94,4803477,0.0,1.0
2025-04-08,9.43,10.415,9.27,10.24,2780149,9.43,10.415,9.27,10.24,2780149,0.0,1.0
2025-04-09,10.05,10.23,8.81,9.18,2609426,10.05,10.23,8.81,9.18,2609426,0.0,1.0
2025-04-10,9.53,9.97,9.38,9.97,1609548,9.53,9.97,9.38,9.97,1609548,0.0,1.0
2025-04-11,9.75,9.82,9.25,9.55,1409281,9.75,9.82,9.25,9.55,1409281,0.0,1.0
2025-04-14,10.18,10.3,9.875,10.01,1437110,10.18,10.3,9.875,10.01,1437110,0.0,1.0
2025-04-15,9.91,10.31,9.8,10.12,1962249,9.91,10.31,9.8,10.12,1962249,0.0,1.0
2025-04-16,10.23,10.255,9.89,9.94,1847397,10.23,10.255,9.89,9.94,1847397,0.0,1.0
2025-04-17,10.56,10.57,10.06,10.2,2292621,10.56,10.57,10.06,10.2,2292621,0.0,1.0
2025-04-21,10.64,10.66,10.15,10.44,1842966,10.64,10.66,10.15,10.44,1842966,0.0,1.0
2025-04-22,10.83,10.87,10.57,10.78,2165227,10.83,10.87,10.57,10.78,2165227,0.0,1.0
2025-04-23,11.21,11.55,11.01,11.1,2173021,11.21,11.55,11.01,11.1,2173021,0.0,1.0
2025-04-24,11.4,11.55,11.18,11.21,1502008,11.4,11.55,11.18,11.21,1502008,0.0,1.0
2025-04-25,11.51,11.575,11.23,11.23,1056382,11.51,11.575,11.23,11.23,1056382,0.0,1.0
2025-04-28,11.13,11.58,11.1,11.51,1658538,11.13,11.58,11.1,11.51,1658538,0.0,1.0
2025-04-29,11.21,11.465,11.01,11.01,1246207,11.21,11.465,11.01,11.01,1246207,0.0,1.0
2025-04-30,10.98,11.11,10.825,11.1,1372638,10.98,11.11,10.825,11.1,1372638,0.0,1.0
2025-05-01,11.06,11.29,10.735,11.0,2958110,11.06,11.29,10.735,11.0,2958110,0.0,1.0
2025-05-02,12.0,12.26,11.13,11.5,4701147,12.0,12.26,11.13,11.5,4701147,0.0,1.0
2025-05-05,11.98,12.265,11.51,11.89,2361270,11.98,12.265,11.51,11.89,2361270,0.0,1.0
2025-05-06,12.17,12.24,11.615,11.74,2216969,12.17,12.24,11.615,11.74,2216969,0.0,1.0
2025-05-07,12.45,12.485,11.94,12.17,2216815,12.45,12.485,11.94,12.17,2216815,0.0,1.0
2025-05-08,12.74,12.82,12.13,12.13,2260534,12.74,12.82,12.13,12.13,2260534,0.0,1.0
2025-05-09,12.21,12.64,12.035,12.64,1888270,12.21,12.64,12.035,12.64,1888270,0.0,1.0
2025-05-12,12.67,12.75,12.43,12.75,1556301,12.67,12.75,12.43,12.75,1556301,0.0,1.0
2025-05-13,12.72,12.85,12.53,12.73,985892,12.72,12.85,12.53,12.73,985892,0.0,1.0
2025-05-14,12.74,12.81,12.5501,12.72,988362,12.74,12.81,12.5501,12.72,988362,0.0,1.0
2025-05-15,12.74,13.025,12.6704,12.7,1257972,12.74,13.025,12.6704,12.7,1257972,0.0,1.0
2025-05-16,12.96,12.995,12.7,12.72,1727290,12.96,12.995,12.7,12.72,1727290,0.0,1.0
2025-05-19,13.03,13.065,12.65,12.77,1277603,13.03,13.065,12.65,12.77,1277603,0.0,1.0
2025-05-20,12.97,13.135,12.735,13.02,1560941,12.97,13.135,12.735,13.02,1560941,0.0,1.0
2025-05-21,12.66,12.965,12.575,12.86,1652025,12.66,12.965,12.575,12.86,1652025,0.0,1.0
2025-05-22,12.48,12.63,12.43,12.6,898809,12.48,12.63,12.43,12.6,898809,0.0,1.0
2025-05-23,12.45,12.53,12.11,12.16,1300730,12.45,12.53,12.11,12.16,1300730,0.0,1.0
2025-05-27,12.32,12.68,12.265,12.66,1711745,12.32,12.68,12.265,12.66,1711745,0.0,1.0
2025-05-28,12.44,12.52,12.225,12.29,1618746,12.44,12.52,12.225,12.29,1618746,0.0,1.0
2025-05-29,12.46,12.555,12.29,12.54,1418115,12.46,12.555,12.29,12.54,1418115,0.0,1.0
2025-05-30,12.43,12.485,11.99,12.4,1784054,12.43,12.485,11.99,12.4,1784054,0.0,1.0
2025-06-02,12.3,12.48,12.07,12.42,1620511,12.3,12.48,12.07,12.42,1620511,0.0,1.0
2025-06-03,12.66,12.745,12.22,12.32,1142392,12.66,12.745,12.22,12.32,1142392,0.0,1.0
2025-06-04,12.28,12.71,12.185,12.71,1712981,12.28,12.71,12.185,12.71,1712981,0.0,1.0
2025-06-05,12.44,12.57,12.145,12.25,1345499,12.44,12.57,12.145,12.25,1345499,0.0,1.0
2025-06-06,12.73,12.73,12.38,12.42,1224037,12.73,12.73,12.38,12.42,1224037,0.0,1.0
2025-06-09,11.92,12.97,11.502,12.74,3438097,11.92,12.97,11.502,12.74,3438097,0.0,1.0
2025-06-10,12.21,12.245,11.88,11.92,1501745,12.21,12.245,11.88,11.92,1501745,0.0,1.0
2025-06-11,11.73,12.295,11.67,12.25,1973231,11.73,12.295,11.67,12.25,1973231,0.0,1.0
2025-06-12,11.37,11.7421,11.325,11.69,1179358,11.37,11.7421,11.325,11.69,1179358,0.0,1.0
2025-06-13,11.06,11.2095,10.9,11.17,1994477,11.06,11.2095,10.9,11.17,1994477,0.0,1.0
2025-06-16,11.02,11.23,10.89,11.23,1530142,11.02,11.23,10.89,11.23,1530142,0.0,1.0
2025-06-17,10.85,11.19,10.81,10.9,1289731,10.85,11.19,10.81,10.9,1289731,0.0,1.0
2025-06-18,10.89,11.055,10.66,10.85,1085629,10.89,11.055,10.66,10.85,1085629,0.0,1.0
2025-06-20,10.94,11.045,10.8,10.97,2080812,10.94,11.045,10.8,10.97,2080812,0.0,1.0
2025-06-23,10.86,10.955,10.29,10.93,2143410,10.86,10.955,10.29,10.93,2143410,0.0,1.0
2025-06-24,11.35,11.39,10.83,11.0,1672971,11.35,11.39,10.83,11.0,1672971,0.0,1.0
2025-06-25,11.24,11.43,11.09,11.32,1248126,11.24,11.43,11.09,11.32,1248126,0.0,1.0
2025-06-26,10.9,11.31,10.82,11.24,1656983,10.9,11.31,10.82,11.24,1656983,0.0,1.0
2025-06-27,11.08,11.15,10.76,10.91,3303150,11.08,11.15,10.76,10.91,3303150,0.0,1.0
2025-06-30,11.1,11.125,10.735,11.04,1784929,11.1,11.125,10.735,11.04,1784929,0.0,1.0
2025-07-01,10.93,11.395,10.875,11.1,1706684,10.93,11.395,10.875,11.1,1706684,0.0,1.0
2025-07-02,10.96,11.16,10.78,10.92,1341097,10.96,11.16,10.78,10.92,1341097,0.0,1.0
2025-07-03,10.99,11.12,10.7,10.99,777404,10.99,11.12,10.7,10.99,777404,0.0,1.0
2025-07-07,10.93,11.005,10.715,10.93,1374035,10.93,11.005,10.715,10.93,1374035,0.0,1.0
2025-07-08,11.6,11.61,10.875,10.95,2331333,11.6,11.61,10.875,10.95,2331333,0.0,1.0
2025-07-09,11.49,11.7108,11.22,11.71,1639069,11.49,11.7108,11.22,11.71,1639069,0.0,1.0
2025-07-10,11.58,12.01,11.26,11.42,1647435,11.58,12.01,11.26,11.42,1647435,0.0,1.0
2025-07-11,10.99,11.56,10.91,11.56,1612241,10.99,11.56,10.91,11.56,1612241,0.0,1.0
2025-07-14,10.91,11.17,10.84,11.0,730986,10.91,11.17,10.84,11.0,730986,0.0,1.0
2025-07-15,10.71,10.97,10.69,10.91,989400,10.71,10.97,10.69,10.91,989400,0.0,1.0
2025-07-16,10.63,10.9241,10.465,10.77,1702324,10.63,10.9241,10.465,10.77,1702324,0.0,1.0
2025-07-17,10.63,10.81,10.52,10.57,1349121,10.63,10.81,10.52,10.57,1349121,0.0,1.0
2025-07-18,10.49,10.74,10.44,10.74,1183978,10.49,10.74,10.44,10.74,1183978,0.0,1.0
2025-07-21,10.305,10.705,10.22,10.6,1358208,10.305,10.705,10.22,10.6,1358208,0.0,1.0
2025-07-22,10.74,10.865,10.235,10.25,1607254,10.74,10.865,10.235,10.25,1607254,0.0,1.0
2025-07-23,10.83,10.96,10.725,10.87,1015952,10.83,10.96,10.725,10.87,1015952,0.0,1.0
2025-07-24,10.71,10.825,10.58,10.8,1361832,10.71,10.825,10.58,10.8,1361832,0.0,1.0
2025-07-25,10.82,10.85,10.64,10.75,857975,10.82,10.85,10.64,10.75,857975,0.0,1.0
2025-07-28,11.19,11.245,10.76,10.9,1871414,11.19,11.245,10.76,10.9,1871414,0.0,1.0
2025-07-29,10.88,11.31,10.86,11.31,1387894,10.88,11.31,10.86,11.31,1387894,0.0,1.0
2025-07-30,10.73,11.09,10.62,10.96,1196890,10.73,11.09,10.62,10.96,1196890,0.0,1.0
2025-07-31,10.58,10.845,10.11,10.66,3497375,10.58,10.845,10.11,10.66,3497375,0.0,1.0
2025-08-01,13.77,13.89,11.66,11.975,13007890,13.77,13.89,11.66,11.975,13007890,0.0,1.0
2025-08-04,14.87,14.9,13.81,13.98,7318532,14.87,14.9,13.81,13.98,7318532,0.0,1.0
2025-08-05,15.34,15.34,14.53,14.95,5878993,15.34,15.34,14.53,14.95,5878993,0.0,1.0
2025-08-06,15.2,15.445,14.9308,15.31,4365166,15.2,15.445,14.9308,15.31,4365166,0.0,1.0
2025-08-07,14.9,15.46,14.74,15.39,4027160,14.9,15.46,14.74,15.39,4027160,0.0,1.0
2025-08-08,14.97,15.32,14.91,14.98,1745595,14.97,15.32,14.91,14.98,1745595,0.0,1.0
2025-08-11,15.32,15.4391,14.745,14.98,2244830,15.32,15.4391,14.745,14.98,2244830,0.0,1.0
2025-08-12,15.72,15.84,15.39,15.49,2607547,15.72,15.84,15.39,15.49,2607547,0.0,1.0
2025-08-13,15.8,16.015,15.43,15.87,2391791,15.8,16.015,15.43,15.87,2391791,0.0,1.0
2025-08-14,15.57,15.67,15.4,15.6,1666000,15.57,15.67,15.4,15.6,1666000,0.0,1.0
2025-08-15,15.7,15.89,15.5,15.67,1804568,15.7,15.89,15.5,15.67,1804568,0.0,1.0
2025-08-18,15.86,15.91,15.6568,15.75,1602310,15.86,15.91,15.6568,15.75,1602310,0.0,1.0
2025-08-19,15.8,15.98,15.715,15.91,1878008,15.8,15.98,15.715,15.91,1878008,0.0,1.0
2025-08-20,15.89,15.925,15.715,15.785,1575131,15.89,15.925,15.715,15.785,1575131,0.0,1.0
2025-08-21,15.93,16.0697,15.78,15.85,1884155,15.93,16.0697,15.78,15.85,1884155,0.0,1.0
2025-08-22,16.135,16.465,15.8437,16.13,2490745,16.135,16.465,15.8437,16.13,2490745,0.0,1.0
2025-08-25,15.84,16.03,15.55,15.64,1536982,15.84,16.03,15.55,15.64,1536982,0.0,1.0
2025-08-26,16.05,16.155,15.77,15.9,1954715,16.05,16.155,15.77,15.9,1954715,0.0,1.0
2025-08-27,16.18,16.32,15.87,16.0,1739946,16.18,16.32,15.87,16.0,1739946,0.0,1.0
2025-08-28,16.03,16.16,15.1,16.16,3599168,16.03,16.16,15.1,16.16,3599168,0.0,1.0
2025-08-29,15.9,16.14,15.77,16.14,1651222,15.9,16.14,15.77,16.14,1651222,0.0,1.0
2025-09-02,15.68,15.98,15.535,15.535,2801427,15.68,15.98,15.535,15.535,2801427,0.0,1.0
2025-09-03,15.9,15.925,15.52,15.53,2081359,15.9,15.925,15.52,15.53,2081359,0.0,1.0
2025-09-04,16.55,16.7,15.8,15.9,3213161,16.55,16.7,15.8,15.9,3213161,0.0,1.0
2025-09-05,16.4,16.65,16.315,16.56,1427181,16.4,16.65,16.315,16.56,1427181,0.0,1.0
2025-09-08,16.34,16.59,16.2,16.59,1342835,16.34,16.59,16.2,16.59,1342835,0.0,1.0
2025-09-09,15.8,16.3757,15.77,16.34,2583620,15.8,16.3757,15.77,16.34,2583620,0.0,1.0
2025-09-10,15.35,15.89,15.21,15.75,2030294,15.35,15.89,15.21,15.75,2030294,0.0,1.0
2025-09-11,15.63,15.69,15.26,15.39,2416444,15.63,15.69,15.26,15.39,2416444,0.0,1.0
2025-09-12,15.26,15.52,15.13,15.46,1736720,15.26,15.52,15.13,15.46,1736720,0.0,1.0
2025-09-15,15.05,15.44,15.03,15.32,1232188,15.05,15.44,15.03,15.32,1232188,0.0,1.0
2025-09-16,15.03,15.17,14.74,15.0,1324294,15.03,15.17,14.74,15.0,1324294,0.0,1.0
2025-09-17,14.7,15.13,14.65,15.04,1789510,14.7,15.13,14.65,15.04,1789510,0.0,1.0
2025-09-18,15.22,15.25,14.68,14.7,1611621,15.22,15.25,14.68,14.7,1611621,0.0,1.0
2025-09-19,15.54,15.565,15.17,15.39,2658991,15.54,15.565,15.17,15.39,2658991,0.0,1.0
2025-09-22,15.6,15.69,15.285,15.5,1373094,15.6,15.69,15.285,15.5,1373094,0.0,1.0
2025-09-23,15.49,15.65,15.35,15.6,1036250,15.49,15.65,15.35,15.6,1036250,0.0,1.0
2025-09-24,15.21,15.67,15.15,15.58,1268316,15.21,15.67,15.15,15.58,1268316,0.0,1.0
2025-09-25,15.39,15.48,14.93,15.14,1299060,15.39,15.48,14.93,15.14,1299060,0.0,1.0
2025-09-26,15.02,15.5,14.95,15.47,1339252,15.02,15.5,14.95,15.47,1339252,0.0,1.0
2025-09-29,14.75,15.105,14.65,15.01,1241606,14.75,15.105,14.65,15.01,1241606,0.0,1.0
2025-09-30,14.54,14.795,14.4,14.7,3026638,14.54,14.795,14.4,14.7,3026638,0.0,1.0
2025-10-01,13.97,14.39,13.73,14.39,2594453,13.97,14.39,13.73,14.39,2594453,0.0,1.0
2025-10-02,13.76,14.33,13.57,13.97,1986627,13.76,14.33,13.57,13.97,1986627,0.0,1.0
2025-10-03,13.96,14.07,13.735,13.76,1475160,13.96,14.07,13.735,13.76,1475160,0.0,1.0
2025-10-06,13.6,14.06,13.535,14.0,1877530,13.6,14.06,13.535,14.0,1877530,0.0,1.0
2025-10-07,13.45,13.98,13.365,13.62,1809945,13.45,13.98,13.365,13.62,1809945,0.0,1.0
2025-10-08,14.02,14.045,13.3069,13.45,2316078,14.02,14.045,13.3069,13.45,2316078,0.0,1.0
2025-10-09,13.76,14.05,13.71,14.0,1482736,13.76,14.05,13.71,14.0,1482736,0.0,1.0
2025-10-10,13.14,13.865,13.13,13.77,1522268,13.14,13.865,13.13,13.77,1522268,0.0,1.0
2025-10-13,13.24,13.52,13.14,13.16,1796969,13.24,13.52,13.14,13.16,1796969,0.0,1.0
2025-10-14,13.81,13.98,13.19,13.21,2115713,13.81,13.98,13.19,13.21,2115713,0.0,1.0
2025-10-15,13.99,14.34,13.545,13.77,2399325,13.99,14.34,13.545,13.77,2399325,0.0,1.0
2025-10-16,14.26,14.5,13.92,14.13,2450867,14.26,14.5,13.92,14.13,2450867,0.0,1.0
2025-10-17,14.89,14.99,14.045,14.26,2411040,14.89,14.99,14.045,14.26,2411040,0.0,1.0
2025-10-20,15.5,15.52,14.82,14.98,1953953,15.5,15.52,14.82,14.98,1953953,0.0,1.0
2025-10-21,15.5,15.84,15.2,15.57,2529288,15.5,15.84,15.2,15.57,2529288,0.0,1.0
2025-10-22,15.67,15.91,15.38,15.59,2095720,15.67,15.91,15.38,15.59,2095720,0.0,1.0
2025-10-23,15.89,15.93,15.45,15.66,1228759,15.89,15.93,15.45,15.66,1228759,0.0,1.0
2025-10-24,16.11,16.28,16.01,16.2,1830531,16.11,16.28,16.01,16.2,1830531,0.0,1.0
2025-10-27,16.58,16.745,16.02,16.12,2305094,16.58,16.745,16.02,16.12,2305094,0.0,1.0
2025-10-28,16.65,17.105,16.62,16.72,2434831,16.65,17.105,16.62,16.72,2434831,0.0,1.0
2025-10-29,16.49,17.145,16.46,16.59,2235140,16.49,17.145,16.46,16.59,2235140,0.0,1.0
2025-10-30,16.33,16.725,16.21,16.5,4115542,16.33,16.725,16.21,16.5,4115542,0.0,1.0
2025-10-31,18.99,20.15,18.69,20.025,11584901,18.99,20.15,18.69,20.025,11584901,0.0,1.0
2025-11-03,19.29,19.47,17.8808,18.845,4551002,19.29,19.47,17.8808,18.845,4551002,0.0,1.0
2025-11-04,19.42,19.57,19.015,19.015,2473891,19.42,19.57,19.015,19.015,2473891,0.0,1.0
2025-11-05,19.72,19.98,19.43,19.44,2888062,19.72,19.98,19.43,19.44,2888062,0.0,1.0
2025-11-06,19.51,20.0,19.07,19.635,2643563,19.51,20.0,19.07,19.635,2643563,0.0,1.0
2025-11-07,19.8,20.165,19.49,19.62,2364460,19.8,20.165,19.49,19.62,2364460,0.0,1.0
2025-11-10,20.24,20.65,19.63,19.75,2604716,20.24,20.65,19.63,19.75,2604716,0.0,1.0
2025-11-11,20.72,21.0399,20.396,20.41,2304438,20.72,21.0399,20.396,20.41,2304438,0.0,1.0
2025-11-12,20.75,21.16,20.67,20.75,3683678,20.75,21.16,20.67,20.75,3683678,0.0,1.0
2025-11-13,20.2,20.82,20.0,20.75,2140971,20.2,20.82,20.0,20.75,2140971,0.0,1.0
2025-11-14,19.74,20.06,19.51,19.87,2603599,19.74,20.06,19.51,19.87,2603599,0.0,1.0
2025-11-17,19.87,19.94,19.4175,19.52,1680838,19.87,19.94,19.4175,19.52,1680838,0.0,1.0
2025-11-18,19.93,20.2,19.41,19.82,2009432,19.93,20.2,19.41,19.82,2009432,0.0,1.0
2025-11-19,19.62,20.2,19.6,19.9,1610350,19.62,20.2,19.6,19.9,1610350,0.0,1.0
2025-11-20,19.61,20.0,19.43,19.965,1267569,19.61,20.0,19.43,19.965,1267569,0.0,1.0
2025-11-21,20.31,20.74,19.09,19.53,2307083,20.31,20.74,19.09,19.53,2307083,0.0,1.0
2025-11-24,20.63,20.8,20.31,20.35,2199184,20.63,20.8,20.31,20.35,2199184,0.0,1.0
2025-11-25,21.83,22.0,20.64,20.74,2887087,21.83,22.0,20.64,20.74,2887087,0.0,1.0
2025-11-26,22.59,22.66,21.68,21.96,2478680,22.59,22.66,21.68,21.96,2478680,0.0,1.0